KissMeData/111380/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200900	629315230	15340	15340	15340	15340	131
3	20241119	200800	629315230	15340	15340	15340	15340	0
4	20241119	200700	629315230	15340	15340	15340	15340	0
5	20241119	200600	629315230	15340	15340	15340	15340	0
6	20241119	200500	629315230	15340	15340	15340	15340	0
7	20241119	200400	629315230	15340	15340	15340	15340	0
8	20241119	200300	629315230	15340	15340	15340	15340	0
9	20241119	200200	629315230	15340	15340	15340	15340	0
10	20241119	200100	629315230	15340	15340	15340	15340	0
11	20241119	200000	629315230	15340	15340	15340	15340	0
12	20241119	195900	629315230	15340	15340	15340	15340	0
13	20241119	195800	629315230	15340	15340	15340	15340	0
14	20241119	195700	629315230	15340	15340	15340	15340	0
15	20241119	195600	629315230	15340	15340	15340	15340	0
16	20241119	195500	629315230	15340	15340	15340	15340	0
17	20241119	195400	629315230	15340	15340	15340	15340	0
18	20241119	195300	629315230	15340	15340	15340	15340	0
19	20241119	195200	629315230	15340	15340	15340	15340	0
20	20241119	195100	629315230	15340	15340	15340	15340	0
21	20241119	195000	629315230	15340	15340	15340	15340	0
22	20241119	194900	629315230	15340	15340	15340	15340	0
23	20241119	194800	629315230	15340	15340	15340	15340	0
24	20241119	194700	629315230	15340	15340	15340	15340	0
25	20241119	194600	629315230	15340	15340	15340	15340	0
26	20241119	194500	629315230	15340	15340	15340	15340	0
27	20241119	194400	629315230	15340	15340	15340	15340	0
28	20241119	194300	629315230	15340	15340	15340	15340	0
29	20241119	194200	629315230	15340	15340	15340	15340	0
30	20241119	194100	629315230	15340	15340	15340	15340	0
31	20241119	194000	629315230	15340	15340	15340	15340	0
32	20241119	193900	629315230	15340	15340	15340	15340	131
33	20241119	193800	629315230	15340	15340	15340	15340	0
34	20241119	193700	629315230	15340	15340	15340	15340	0
35	20241119	193600	629315230	15340	15340	15340	15340	0
36	20241119	193500	629315230	15340	15340	15340	15340	0
37	20241119	193400	629315230	15340	15340	15340	15340	0
38	20241119	193300	629315230	15340	15340	15340	15340	0
39	20241119	193200	629315230	15340	15340	15340	15340	0
40	20241119	193100	629315230	15340	15340	15340	15340	0
41	20241119	193000	629315230	15340	15340	15340	15340	0
42	20241119	192900	629315230	15340	15340	15340	15340	0
43	20241119	192800	629315230	15340	15340	15340	15340	0
44	20241119	192700	629315230	15340	15340	15340	15340	0
45	20241119	192600	629315230	15340	15340	15340	15340	0
46	20241119	192500	629315230	15340	15340	15340	15340	0
47	20241119	192400	629315230	15340	15340	15340	15340	0
48	20241119	192300	629315230	15340	15340	15340	15340	0
49	20241119	192200	629315230	15340	15340	15340	15340	0
50	20241119	192100	629315230	15340	15340	15340	15340	0
51	20241119	192000	629315230	15340	15340	15340	15340	0
52	20241119	191900	629315230	15340	15340	15340	15340	0
53	20241119	191800	629315230	15340	15340	15340	15340	0
54	20241119	191700	629315230	15340	15340	15340	15340	0
55	20241119	191600	629315230	15340	15340	15340	15340	0
56	20241119	191500	629315230	15340	15340	15340	15340	0
57	20241119	191400	629315230	15340	15340	15340	15340	0
58	20241119	191300	629315230	15340	15340	15340	15340	0
59	20241119	191200	629315230	15340	15340	15340	15340	0
60	20241119	191100	629315230	15340	15340	15340	15340	0
61	20241119	191000	629315230	15340	15340	15340	15340	0
62	20241119	190900	629315230	15340	15340	15340	15340	131
63	20241119	190800	629315230	15340	15340	15340	15340	0
64	20241119	190700	629315230	15340	15340	15340	15340	0
65	20241119	190600	629315230	15340	15340	15340	15340	0
66	20241119	190500	629315230	15340	15340	15340	15340	0
67	20241119	190400	629315230	15340	15340	15340	15340	0
68	20241119	190300	629315230	15340	15340	15340	15340	0
69	20241119	190200	629315230	15340	15340	15340	15340	0
70	20241119	190100	629315230	15340	15340	15340	15340	0
71	20241119	190000	629315230	15340	15340	15340	15340	0
72	20241119	185900	629315230	15340	15340	15340	15340	0
73	20241119	185800	629315230	15340	15340	15340	15340	0
74	20241119	185700	629315230	15340	15340	15340	15340	0
75	20241119	185600	629315230	15340	15340	15340	15340	0
76	20241119	185500	629315230	15340	15340	15340	15340	0
77	20241119	185400	629315230	15340	15340	15340	15340	0
78	20241119	185300	629315230	15340	15340	15340	15340	0
79	20241119	185200	629315230	15340	15340	15340	15340	0
80	20241119	185100	629315230	15340	15340	15340	15340	0
81	20241119	185000	629315230	15340	15340	15340	15340	0
82	20241119	184900	629315230	15340	15340	15340	15340	0
83	20241119	184800	629315230	15340	15340	15340	15340	0
84	20241119	184700	629315230	15340	15340	15340	15340	0
85	20241119	184600	629315230	15340	15340	15340	15340	0
86	20241119	184500	629315230	15340	15340	15340	15340	0
87	20241119	184400	629315230	15340	15340	15340	15340	0
88	20241119	184300	629315230	15340	15340	15340	15340	0
89	20241119	184200	629315230	15340	15340	15340	15340	0
90	20241119	184100	629315230	15340	15340	15340	15340	0
91	20241119	184000	629315230	15340	15340	15340	15340	0
92	20241119	183900	629315230	15340	15340	15340	15340	131
93	20241119	183800	629315230	15340	15340	15340	15340	0
94	20241119	183700	629315230	15340	15340	15340	15340	0
95	20241119	183600	629315230	15340	15340	15340	15340	0
96	20241119	183500	629315230	15340	15340	15340	15340	0
97	20241119	183400	629315230	15340	15340	15340	15340	0
98	20241119	183300	629315230	15340	15340	15340	15340	0
99	20241119	183200	629315230	15340	15340	15340	15340	0
100	20241119	183100	629315230	15340	15340	15340	15340	0
101	20241119	183000	629315230	15340	15340	15340	15340	0
102	20241119	182900	629315230	15340	15340	15340	15340	0
103	20241119	182800	629315230	15340	15340	15340	15340	0
104	20241119	182700	629315230	15340	15340	15340	15340	0
105	20241119	182600	629315230	15340	15340	15340	15340	0
106	20241119	182500	629315230	15340	15340	15340	15340	0
107	20241119	182400	629315230	15340	15340	15340	15340	0
108	20241119	182300	629315230	15340	15340	15340	15340	0
109	20241119	182200	629315230	15340	15340	15340	15340	0
110	20241119	182100	629315230	15340	15340	15340	15340	0
111	20241119	182000	629315230	15340	15340	15340	15340	0
112	20241119	181900	629315230	15340	15340	15340	15340	0
113	20241119	181800	629315230	15340	15340	15340	15340	0
114	20241119	181700	629315230	15340	15340	15340	15340	0
115	20241119	181600	629315230	15340	15340	15340	15340	0
116	20241119	181500	629315230	15340	15340	15340	15340	0
117	20241119	181400	629315230	15340	15340	15340	15340	0
118	20241119	181300	629315230	15340	15340	15340	15340	0
119	20241119	181200	629315230	15340	15340	15340	15340	0
120	20241119	181100	629315230	15340	15340	15340	15340	0
121	20241119	181000	629315230	15340	15340	15340	15340	0
122	20241119	180900	629315230	15340	15340	15340	15340	131
123	20241119	180800	629315230	15340	15340	15340	15340	0
124	20241119	180700	629315230	15340	15340	15340	15340	0
125	20241119	180600	629315230	15340	15340	15340	15340	0
126	20241119	180500	629315230	15340	15340	15340	15340	0
127	20241119	180400	629315230	15340	15340	15340	15340	0
128	20241119	180300	629315230	15340	15340	15340	15340	0
129	20241119	180200	629315230	15340	15340	15340	15340	0
130	20241119	180100	629315230	15340	15340	15340	15340	0
131	20241119	180000	629315230	15340	15340	15340	15340	0
132	20241119	175900	629315230	15340	15340	15340	15340	0
133	20241119	175800	629315230	15340	15340	15340	15340	0
134	20241119	175700	629315230	15340	15340	15340	15340	0
135	20241119	175600	629315230	15340	15340	15340	15340	0
136	20241119	175500	629315230	15340	15340	15340	15340	0
137	20241119	175400	629315230	15340	15340	15340	15340	0
138	20241119	175300	629315230	15340	15340	15340	15340	0
139	20241119	175200	629315230	15340	15340	15340	15340	0
140	20241119	175100	629315230	15340	15340	15340	15340	0
141	20241119	175000	629315230	15340	15340	15340	15340	0
142	20241119	174900	629315230	15340	15340	15340	15340	0
143	20241119	174800	629315230	15340	15340	15340	15340	0
144	20241119	174700	629315230	15340	15340	15340	15340	0
145	20241119	174600	629315230	15340	15340	15340	15340	0
146	20241119	174500	629315230	15340	15340	15340	15340	0
147	20241119	174400	629315230	15340	15340	15340	15340	0
148	20241119	174300	629315230	15340	15340	15340	15340	0
149	20241119	174200	629315230	15340	15340	15340	15340	0
150	20241119	174100	629315230	15340	15340	15340	15340	0
151	20241119	174000	629315230	15340	15340	15340	15340	0
152	20241119	173900	629315230	15340	15340	15340	15340	131
153	20241119	173800	629315230	15340	15340	15340	15340	0
154	20241119	173700	629315230	15340	15340	15340	15340	0
155	20241119	173600	629315230	15340	15340	15340	15340	0
156	20241119	173500	629315230	15340	15340	15340	15340	0
157	20241119	173400	629315230	15340	15340	15340	15340	0
158	20241119	173300	629315230	15340	15340	15340	15340	0
159	20241119	173200	629315230	15340	15340	15340	15340	0
160	20241119	173100	629315230	15340	15340	15340	15340	0
161	20241119	173000	629315230	15340	15340	15340	15340	0
162	20241119	172900	629315230	15340	15340	15340	15340	0
163	20241119	172800	629315230	15340	15340	15340	15340	0
164	20241119	172700	629315230	15340	15340	15340	15340	0
165	20241119	172600	629315230	15340	15340	15340	15340	0
166	20241119	172500	629315230	15340	15340	15340	15340	0
167	20241119	172400	629315230	15340	15340	15340	15340	0
168	20241119	172300	629315230	15340	15340	15340	15340	0
169	20241119	172200	629315230	15340	15340	15340	15340	0
170	20241119	172100	629315230	15340	15340	15340	15340	0
171	20241119	172000	629315230	15340	15340	15340	15340	0
172	20241119	171900	629315230	15340	15340	15340	15340	0
173	20241119	171800	629315230	15340	15340	15340	15340	0
174	20241119	171700	629315230	15340	15340	15340	15340	0
175	20241119	171600	629315230	15340	15340	15340	15340	0
176	20241119	171500	629315230	15340	15340	15340	15340	0
177	20241119	171400	629315230	15340	15340	15340	15340	0
178	20241119	171300	629315230	15340	15340	15340	15340	0
179	20241119	171200	629315230	15340	15340	15340	15340	0
180	20241119	171100	629315230	15340	15340	15340	15340	0
181	20241119	171000	629315230	15340	15340	15340	15340	0
182	20241119	170900	629315230	15340	15340	15340	15340	131
183	20241119	170800	629315230	15340	15340	15340	15340	0
184	20241119	170700	629315230	15340	15340	15340	15340	0
185	20241119	170600	629315230	15340	15340	15340	15340	0
186	20241119	170500	629315230	15340	15340	15340	15340	0
187	20241119	170400	629315230	15340	15340	15340	15340	0
188	20241119	170300	629315230	15340	15340	15340	15340	0
189	20241119	170200	629315230	15340	15340	15340	15340	0
190	20241119	170100	629315230	15340	15340	15340	15340	0
191	20241119	170000	629315230	15340	15340	15340	15340	0
192	20241119	165900	629315230	15340	15340	15340	15340	0
193	20241119	165800	629315230	15340	15340	15340	15340	0
194	20241119	165700	629315230	15340	15340	15340	15340	0
195	20241119	165600	629315230	15340	15340	15340	15340	0
196	20241119	165500	629315230	15340	15340	15340	15340	0
197	20241119	165400	629315230	15340	15340	15340	15340	0
198	20241119	165300	629315230	15340	15340	15340	15340	0
199	20241119	165200	629315230	15340	15340	15340	15340	0
200	20241119	165100	629315230	15340	15340	15340	15340	0
201	20241119	165000	629315230	15340	15340	15340	15340	0
202	20241119	164900	629315230	15340	15340	15340	15340	0
203	20241119	164800	629315230	15340	15340	15340	15340	0
204	20241119	164700	629315230	15340	15340	15340	15340	0
205	20241119	164600	629315230	15340	15340	15340	15340	0
206	20241119	164500	629315230	15340	15340	15340	15340	0
207	20241119	164400	629315230	15340	15340	15340	15340	0
208	20241119	164300	629315230	15340	15340	15340	15340	0
209	20241119	164200	629315230	15340	15340	15340	15340	0
210	20241119	164100	629315230	15340	15340	15340	15340	0
211	20241119	164000	629315230	15340	15340	15340	15340	0
212	20241119	163900	629315230	15340	15340	15340	15340	131
213	20241119	163800	629315230	15340	15340	15340	15340	0
214	20241119	163700	629315230	15340	15340	15340	15340	0
215	20241119	163600	629315230	15340	15340	15340	15340	0
216	20241119	163500	629315230	15340	15340	15340	15340	0
217	20241119	163400	629315230	15340	15340	15340	15340	0
218	20241119	163300	629315230	15340	15340	15340	15340	0
219	20241119	163200	629315230	15340	15340	15340	15340	0
220	20241119	163100	629315230	15340	15340	15340	15340	0
221	20241119	163000	629315230	15340	15340	15340	15340	0
222	20241119	162900	629315230	15340	15340	15340	15340	0
223	20241119	162800	629315230	15340	15340	15340	15340	0
224	20241119	162700	629315230	15340	15340	15340	15340	0
225	20241119	162600	629315230	15340	15340	15340	15340	0
226	20241119	162500	629315230	15340	15340	15340	15340	0
227	20241119	162400	629315230	15340	15340	15340	15340	0
228	20241119	162300	629315230	15340	15340	15340	15340	0
229	20241119	162200	629315230	15340	15340	15340	15340	0
230	20241119	162100	629315230	15340	15340	15340	15340	0
231	20241119	162000	629315230	15340	15340	15340	15340	0
232	20241119	161900	629315230	15340	15340	15340	15340	0
233	20241119	161800	629315230	15340	15340	15340	15340	0
234	20241119	161700	629315230	15340	15340	15340	15340	0
235	20241119	161600	629315230	15340	15340	15340	15340	0
236	20241119	161500	629315230	15340	15340	15340	15340	0
237	20241119	161400	629315230	15340	15340	15340	15340	0
238	20241119	161300	629315230	15340	15340	15340	15340	0
239	20241119	161200	629315230	15340	15340	15340	15340	0
240	20241119	161100	629315230	15340	15340	15340	15340	0
241	20241119	161000	629315230	15340	15340	15340	15340	0
242	20241119	160900	629315230	15340	15340	15340	15340	131
243	20241119	160800	629315230	15340	15340	15340	15340	0
244	20241119	160700	629315230	15340	15340	15340	15340	0
245	20241119	160600	629315230	15340	15340	15340	15340	0
246	20241119	160500	629315230	15340	15340	15340	15340	0
247	20241119	160400	629315230	15340	15340	15340	15340	0
248	20241119	160300	629315230	15340	15340	15340	15340	0
249	20241119	160200	629315230	15340	15340	15340	15340	0
250	20241119	160100	629315230	15340	15340	15340	15340	0
251	20241119	160000	629315230	15340	15340	15340	15340	0
252	20241119	155900	629315230	15340	15340	15340	15340	0
253	20241119	155800	629315230	15340	15340	15340	15340	0
254	20241119	155700	629315230	15340	15340	15340	15340	0
255	20241119	155600	629315230	15340	15340	15340	15340	0
256	20241119	155500	629315230	15340	15340	15340	15340	0
257	20241119	155400	629315230	15340	15340	15340	15340	0
258	20241119	155300	629315230	15340	15340	15340	15340	0
259	20241119	155200	629315230	15340	15340	15340	15340	0
260	20241119	155100	629315230	15340	15340	15340	15340	0
261	20241119	155000	629315230	15340	15340	15340	15340	0
262	20241119	154900	629315230	15340	15340	15340	15340	0
263	20241119	154800	629315230	15340	15340	15340	15340	0
264	20241119	154700	629315230	15340	15340	15340	15340	0
265	20241119	154600	629315230	15340	15340	15340	15340	0
266	20241119	154500	629315230	15340	15340	15340	15340	0
267	20241119	154400	629315230	15340	15340	15340	15340	0
268	20241119	154300	629315230	15340	15340	15340	15340	0
269	20241119	154200	629315230	15340	15340	15340	15340	0
270	20241119	154100	629315230	15340	15340	15340	15340	0
271	20241119	154000	629315230	15340	15340	15340	15340	0
272	20241119	153900	629315230	15340	15340	15340	15340	131
273	20241119	153800	629315230	15340	15340	15340	15340	0
274	20241119	153700	629315230	15340	15340	15340	15340	0
275	20241119	153600	629315230	15340	15340	15340	15340	0
276	20241119	153500	629315230	15340	15340	15340	15340	0
277	20241119	153400	629315230	15340	15340	15340	15340	0
278	20241119	153300	629315230	15340	15340	15340	15340	0
279	20241119	153200	629315230	15340	15340	15340	15340	0
280	20241119	153100	629315230	15340	15340	15340	15340	0
281	20241119	153000	629315230	15340	15340	15340	15340	131
282	20241119	152900	627305690	15390	15390	15390	15390	0
283	20241119	152800	627305690	15390	15390	15390	15390	0
284	20241119	152700	627305690	15390	15390	15390	15390	0
285	20241119	152600	627305690	15390	15390	15390	15390	0
286	20241119	152500	627305690	15390	15390	15390	15390	0
287	20241119	152400	627305690	15390	15390	15390	15390	0
288	20241119	152300	627305690	15390	15390	15390	15390	0
289	20241119	152200	627305690	15390	15390	15390	15390	0
290	20241119	152100	627305690	15390	15390	15390	15390	0
291	20241119	152000	627305690	15390	15390	15390	15390	0
292	20241119	151900	627305690	15390	15390	15390	15390	13
293	20241119	151800	627105620	15390	15390	15390	15390	0
294	20241119	151700	627105620	15390	15350	15390	15350	4
295	20241119	151600	627044100	15360	15370	15370	15360	38
296	20241119	151500	626460310	15400	15400	15400	15400	3
297	20241119	151400	626414110	15370	15370	15370	15370	0
298	20241119	151300	626414110	15370	15360	15370	15360	127
299	20241119	151200	624462390	15360	15380	15380	15360	54
300	20241119	151100	623632070	15380	15400	15400	15380	450
301	20241119	151000	616702500	15380	15380	15380	15380	111
302	20241119	150900	614995320	15370	15370	15370	15370	2
303	20241119	150800	614964580	15380	15380	15380	15380	0
304	20241119	150700	614964580	15380	15380	15380	15380	0
305	20241119	150600	614964580	15380	15380	15380	15380	0
306	20241119	150500	614964580	15380	15380	15380	15380	4
307	20241119	150400	614903060	15330	15330	15330	15330	0
308	20241119	150300	614903060	15330	15360	15380	15330	6
309	20241119	150200	614810950	15380	15380	15380	15380	1
310	20241119	150100	614795570	15400	15410	15410	15400	235
311	20241119	150000	611176460	15440	15400	15440	15400	15
312	20241119	145900	610945400	15400	15400	15400	15400	38
313	20241119	145800	610360200	15400	15410	15410	15400	8
314	20241119	145700	610236990	15420	15400	15440	15400	21
315	20241119	145600	609913500	15400	15380	15400	15320	134
316	20241119	145500	607851390	15320	15340	15380	15320	51
317	20241119	145400	607068130	15340	15230	15340	15230	4024
318	20241119	145300	545501640	15230	15230	15230	15230	0
319	20241119	145200	545501640	15230	15230	15230	15230	38
320	20241119	145100	544922900	15230	15230	15230	15230	13
321	20241119	145000	544724910	15290	15250	15290	15250	7
322	20241119	144900	544618120	15230	15230	15230	15230	0
323	20241119	144800	544618120	15230	15230	15230	15230	50
324	20241119	144700	543856620	15220	15220	15220	15220	0
325	20241119	144600	543856620	15220	15220	15220	15220	0
326	20241119	144500	543856620	15220	15220	15220	15220	50
327	20241119	144400	543095620	15220	15220	15220	15220	0
328	20241119	144300	543095620	15220	15220	15220	15220	0
329	20241119	144200	543095620	15220	15230	15230	15220	89
330	20241119	144100	541740660	15230	15230	15230	15230	26
331	20241119	144000	541344680	15220	15230	15230	15220	17
332	20241119	143900	541085900	15230	15230	15230	15230	9
333	20241119	143800	540948830	15220	15230	15230	15220	57
334	20241119	143700	540081100	15220	15220	15220	15220	12
335	20241119	143600	539898460	15230	15230	15230	15230	0
336	20241119	143500	539898460	15230	15230	15230	15230	19
337	20241119	143400	539609090	15230	15230	15230	15230	12
338	20241119	143300	539426330	15230	15230	15230	15230	0
339	20241119	143200	539426330	15230	15230	15230	15230	38
340	20241119	143100	538847590	15230	15230	15230	15230	12
341	20241119	143000	538664830	15230	15230	15230	15230	0
342	20241119	142900	538664830	15230	15230	15230	15230	0
343	20241119	142800	538664830	15230	15230	15230	15230	12
344	20241119	142700	538482070	15290	15290	15290	15290	0
345	20241119	142600	538482070	15290	15290	15290	15290	1
346	20241119	142500	538466780	15220	15250	15280	15200	263
347	20241119	142400	534457610	15250	15200	15250	15200	453
348	20241119	142300	527560030	15210	15210	15210	15210	10
349	20241119	142200	527407930	15220	15220	15220	15220	11
350	20241119	142100	527240510	15240	15240	15240	15240	0
351	20241119	142000	527240510	15240	15240	15240	15240	2
352	20241119	141900	527210030	15250	15250	15250	15250	0
353	20241119	141800	527210030	15250	15250	15250	15250	0
354	20241119	141700	527210030	15250	15260	15260	15250	20
355	20241119	141600	526905020	15270	15270	15270	15270	0
356	20241119	141500	526905020	15270	15270	15270	15270	0
357	20241119	141400	526905020	15270	15270	15270	15270	1
358	20241119	141300	526889750	15280	15280	15280	15280	0
359	20241119	141200	526889750	15280	15300	15300	15280	925
360	20241119	141100	512746530	15290	15290	15290	15290	51
361	20241119	141000	511966740	15290	15290	15290	15290	0
362	20241119	140900	511966740	15290	15290	15290	15290	0
363	20241119	140800	511966740	15290	15290	15290	15290	50
364	20241119	140700	511202240	15290	15290	15290	15290	0
365	20241119	140600	511202240	15290	15290	15290	15290	0
366	20241119	140500	511202240	15290	15290	15290	15290	12
367	20241119	140400	511018760	15290	15290	15290	15290	38
368	20241119	140300	510437740	15290	15290	15290	15290	12
369	20241119	140200	510254260	15290	15290	15290	15290	0
370	20241119	140100	510254260	15290	15290	15290	15290	38
371	20241119	140000	509673240	15290	15290	15290	15290	12
372	20241119	135900	509489760	15300	15300	15300	15300	1
373	20241119	135800	509474460	15300	15300	15300	15300	138
374	20241119	135700	507363060	15300	15300	15300	15300	12
375	20241119	135600	507179460	15300	15300	15300	15300	0
376	20241119	135500	507179460	15300	15300	15300	15300	0
377	20241119	135400	507179460	15300	15300	15300	15300	51
378	20241119	135300	506399160	15300	15300	15300	15300	0
379	20241119	135200	506399160	15300	15300	15300	15300	1
380	20241119	135100	506383860	15300	15320	15320	15300	49
381	20241119	135000	505633400	15320	15320	15320	15320	0
382	20241119	134900	505633400	15320	15320	15320	15320	2
383	20241119	134800	505602760	15320	15320	15320	15320	50
384	20241119	134700	504836760	15320	15320	15320	15320	0
385	20241119	134600	504836760	15320	15320	15320	15320	32
386	20241119	134500	504346520	15320	15330	15330	15320	52
387	20241119	134400	503549540	15330	15330	15330	15330	7
388	20241119	134300	503442230	15340	15340	15340	15340	12
389	20241119	134200	503258150	15330	15330	15330	15330	5
390	20241119	134100	503181500	15330	15290	15330	15290	617
391	20241119	134000	493729640	15290	15310	15310	15290	415
392	20241119	133900	487379480	15310	15310	15310	15310	0
393	20241119	133800	487379480	15310	15310	15310	15310	9
394	20241119	133700	487241690	15310	15310	15310	15310	50
395	20241119	133600	486476190	15320	15320	15320	15320	4
396	20241119	133500	486414910	15290	15270	15290	15270	14
397	20241119	133400	486201080	15250	15190	15340	15190	1839
398	20241119	133300	458120160	15190	15190	15190	15190	1
399	20241119	133200	458104970	15200	15200	15200	15200	117
400	20241119	133100	456326570	15190	15180	15190	15180	132
401	20241119	133000	454321990	15180	15180	15180	15180	0
402	20241119	132900	454321990	15180	15180	15180	15180	0
403	20241119	132800	454321990	15180	15180	15180	15180	12
404	20241119	132700	454139830	15190	15190	15190	15190	37
405	20241119	132600	453577800	15190	15190	15190	15190	12
406	20241119	132500	453395520	15190	15190	15190	15190	30
407	20241119	132400	452939820	15190	15190	15190	15190	4
408	20241119	132300	452879060	15200	15180	15200	15180	130
409	20241119	132200	450904470	15180	15180	15180	15180	0
410	20241119	132100	450904470	15180	15180	15180	15180	3
411	20241119	132000	450858930	15180	15180	15180	15180	288
412	20241119	131900	446487090	15180	15180	15180	15180	0
413	20241119	131800	446487090	15180	15190	15190	15180	35
414	20241119	131700	445955740	15190	15200	15200	15190	11
415	20241119	131600	445788640	15180	15180	15180	15180	0
416	20241119	131500	445788640	15180	15180	15180	15180	0
417	20241119	131400	445788640	15180	15180	15180	15180	54
418	20241119	131300	444968920	15180	15180	15180	15180	6
419	20241119	131200	444877840	15180	15180	15180	15180	4
420	20241119	131100	444817120	15180	15180	15180	15180	12
421	20241119	131000	444634960	15200	15200	15200	15200	20
422	20241119	130900	444330960	15180	15180	15180	15180	13
423	20241119	130800	444133620	15180	15180	15180	15180	0
424	20241119	130700	444133620	15180	15180	15180	15180	77
425	20241119	130600	442964760	15180	15180	15180	15180	12
426	20241119	130500	442782600	15190	15190	15190	15190	0
427	20241119	130400	442782600	15190	15190	15190	15190	38
428	20241119	130300	442205380	15190	15190	15190	15190	12
429	20241119	130200	442023100	15190	15200	15200	15190	77
430	20241119	130100	440853370	15180	15180	15180	15180	0
431	20241119	130000	440853370	15180	15190	15200	15180	407
432	20241119	125900	434668300	15190	15190	15190	15190	0
433	20241119	125800	434668300	15190	15190	15190	15190	1
434	20241119	125700	434653110	15190	15190	15190	15190	40
435	20241119	125600	434045510	15210	15210	15210	15210	1
436	20241119	125500	434030300	15190	15190	15190	15190	0
437	20241119	125400	434030300	15190	15190	15190	15190	12
438	20241119	125300	433848020	15190	15190	15190	15190	38
439	20241119	125200	433270800	15190	15210	15210	15190	1000
440	20241119	125100	418076210	15210	15220	15220	15210	36
441	20241119	125000	417528410	15220	15230	15230	15220	135
442	20241119	124900	415472630	15240	15230	15240	15230	47
443	20241119	124800	414756470	15230	15230	15230	15230	0
444	20241119	124700	414756470	15230	15250	15250	15230	48
445	20241119	124600	414025230	15230	15220	15230	15220	15
446	20241119	124500	413796900	15220	15220	15220	15220	0
447	20241119	124400	413796900	15220	15220	15220	15220	0
448	20241119	124300	413796900	15220	15220	15220	15220	51
449	20241119	124200	413020680	15250	15280	15280	15230	1272
450	20241119	124100	393601030	15300	15300	15300	15300	5
451	20241119	124000	393524530	15300	15300	15300	15300	50
452	20241119	123900	392759530	15300	15300	15300	15300	0
453	20241119	123800	392759530	15300	15300	15300	15300	0
454	20241119	123700	392759530	15300	15300	15300	15300	12
455	20241119	123600	392575930	15330	15300	15330	15300	74
456	20241119	123500	391443700	15290	15250	15290	15250	5
457	20241119	123400	391367310	15280	15260	15280	15240	620
458	20241119	123300	381912180	15300	15300	15300	15300	0
459	20241119	123200	381912180	15300	15220	15300	15220	14
460	20241119	123100	381699000	15290	15250	15300	15250	10
461	20241119	123000	381546300	15300	15220	15300	15220	415
462	20241119	122900	375216420	15230	15200	15230	15200	94
463	20241119	122800	373785260	15220	15220	15220	15220	0
464	20241119	122700	373785260	15220	15220	15220	15220	0
465	20241119	122600	373785260	15220	15230	15240	15220	54
466	20241119	122500	372963320	15240	15240	15240	15240	0
467	20241119	122400	372963320	15240	15240	15240	15240	0
468	20241119	122300	372963320	15240	15220	15240	15220	51
469	20241119	122200	372187080	15220	15220	15220	15220	0
470	20241119	122100	372187080	15220	15220	15220	15220	0
471	20241119	122000	372187080	15220	15250	15250	15220	114
472	20241119	121900	370449640	15250	15250	15250	15250	0
473	20241119	121800	370449640	15250	15250	15250	15250	0
474	20241119	121700	370449640	15250	15250	15250	15250	9
475	20241119	121600	370312390	15280	15280	15280	15280	30
476	20241119	121500	369853990	15280	15280	15280	15280	0
477	20241119	121400	369853990	15280	15280	15280	15280	12
478	20241119	121300	369670630	15280	15280	15280	15280	38
479	20241119	121200	369089990	15280	15280	15280	15280	20
480	20241119	121100	368784390	15290	15290	15290	15290	0
481	20241119	121000	368784390	15290	15290	15290	15290	0
482	20241119	120900	368784390	15290	15300	15300	15290	18
483	20241119	120800	368509140	15290	15290	15290	15290	1
484	20241119	120700	368493850	15300	15300	15300	15300	0
485	20241119	120600	368493850	15300	15330	15330	15300	3
486	20241119	120500	368447890	15330	15330	15330	15330	0
487	20241119	120400	368447890	15330	15300	15330	15300	2
488	20241119	120300	368417260	15320	15300	15320	15280	101
489	20241119	120200	366872160	15300	15270	15300	15260	101
490	20241119	120100	365329980	15290	15290	15290	15290	1
491	20241119	120000	365314690	15300	15250	15300	15240	273
492	20241119	115900	361149550	15250	15220	15250	15220	4
493	20241119	115800	361088610	15240	15210	15240	15210	122
494	20241119	115700	359232960	15190	15200	15210	15190	420
495	20241119	115600	352845430	15200	15200	15200	15200	66
496	20241119	115500	351842230	15200	15200	15200	15200	12
497	20241119	115400	351659830	15210	15210	15210	15210	0
498	20241119	115300	351659830	15210	15210	15210	15210	299
499	20241119	115200	347112040	15210	15210	15210	15210	12
500	20241119	115100	346929520	15240	15240	15240	15240	0
501	20241119	115000	346929520	15240	15240	15240	15240	0
502	20241119	114900	346929520	15240	15210	15240	15210	91
503	20241119	114800	345545320	15230	15230	15230	15230	0
504	20241119	114700	345545320	15230	15230	15230	15230	5
505	20241119	114600	345469170	15210	15210	15210	15210	12
506	20241119	114500	345286650	15240	15240	15240	15240	0
507	20241119	114400	345286650	15240	15240	15240	15240	0
508	20241119	114300	345286650	15240	15210	15240	15210	212
509	20241119	114200	342056550	15210	15210	15210	15210	38
510	20241119	114100	341478570	15210	15210	15210	15210	0
511	20241119	114000	341478570	15210	15210	15240	15210	14
512	20241119	113900	341265600	15260	15260	15260	15260	0
513	20241119	113800	341265600	15260	15200	15270	15200	159
514	20241119	113700	338839310	15170	15150	15170	15150	352
515	20241119	113600	333500110	15150	15150	15150	15150	30
516	20241119	113500	333045610	15150	15130	15150	15130	17
517	20241119	113400	332788300	15150	15150	15150	15150	156
518	20241119	113300	330424900	15150	15180	15180	15150	291
519	20241119	113200	326016130	15150	15200	15200	15130	1234
520	20241119	113100	307287670	15200	15200	15200	15200	0
521	20241119	113000	307287670	15200	15230	15230	15200	114
522	20241119	112900	305553190	15230	15230	15230	15230	51
523	20241119	112800	304776460	15230	15230	15230	15230	0
524	20241119	112700	304776460	15230	15290	15290	15230	305
525	20241119	112600	300124760	15290	15290	15290	15290	10
526	20241119	112500	299971860	15300	15300	15300	15300	87
527	20241119	112400	298640760	15300	15300	15300	15300	0
528	20241119	112300	298640760	15300	15300	15300	15300	12
529	20241119	112200	298457160	15330	15330	15330	15330	0
530	20241119	112100	298457160	15330	15330	15330	15330	0
531	20241119	112000	298457160	15330	15310	15330	15300	57
532	20241119	111900	297584590	15300	15310	15310	15300	56
533	20241119	111800	296727270	15310	15310	15310	15300	14
534	20241119	111700	296512950	15330	15330	15330	15330	0
535	20241119	111600	296512950	15330	15330	15330	15330	0
536	20241119	111500	296512950	15330	15300	15340	15300	19
537	20241119	111400	296222070	15330	15310	15330	15310	70
538	20241119	111300	295149820	15310	15310	15310	15310	5
539	20241119	111200	295073270	15310	15320	15320	15290	23
540	20241119	111100	294721190	15330	15330	15330	15330	0
541	20241119	111000	294721190	15330	15330	15330	15330	4
542	20241119	110900	294659870	15330	15330	15330	15330	5
543	20241119	110800	294583220	15340	15340	15340	15340	0
544	20241119	110700	294583220	15340	15340	15340	15340	0
545	20241119	110600	294583220	15340	15340	15340	15340	12
546	20241119	110500	294399140	15350	15350	15350	15350	0
547	20241119	110400	294399140	15350	15350	15350	15350	33
548	20241119	110300	293892590	15340	15350	15350	15340	17
549	20241119	110200	293631760	15350	15350	15350	15350	1
550	20241119	110100	293616410	15380	15340	15380	15340	60
551	20241119	110000	292695960	15340	15370	15370	15340	15
552	20241119	105900	292465780	15340	15340	15340	15340	38
553	20241119	105800	291882860	15340	15340	15340	15340	12
554	20241119	105700	291698780	15350	15340	15370	15340	5
555	20241119	105600	291622020	15340	15330	15340	15330	12
556	20241119	105500	291437960	15340	15340	15340	15340	40
557	20241119	105400	290824360	15370	15370	15370	15340	202
558	20241119	105300	287724900	15380	15380	15380	15380	0
559	20241119	105200	287724900	15380	15370	15380	15370	18
560	20241119	105100	287448220	15380	15360	15380	15350	53
561	20241119	105000	286634040	15350	15350	15350	15350	2
562	20241119	104900	286603340	15340	15340	15340	15340	21
563	20241119	104800	286281200	15340	15340	15340	15340	49
564	20241119	104700	285529540	15340	15340	15340	15340	0
565	20241119	104600	285529540	15340	15340	15340	15340	13
566	20241119	104500	285330120	15350	15340	15350	15320	79
567	20241119	104400	284117910	15350	15320	15360	15320	8
568	20241119	104300	283995180	15330	15330	15330	15320	32
569	20241119	104200	283504750	15360	15340	15360	15340	5
570	20241119	104100	283428020	15340	15360	15360	15340	249
571	20241119	104000	279608200	15360	15360	15360	15360	0
572	20241119	103900	279608200	15360	15360	15360	15360	0
573	20241119	103800	279608200	15360	15350	15360	15350	89
574	20241119	103700	278242030	15350	15360	15360	15350	30
575	20241119	103600	277781460	15360	15360	15360	15360	0
576	20241119	103500	277781460	15360	15350	15360	15350	15
577	20241119	103400	277551180	15370	15370	15370	15370	47
578	20241119	103300	276828790	15370	15370	15370	15370	0
579	20241119	103200	276828790	15370	15380	15400	15370	19
580	20241119	103100	276536590	15400	15370	15400	15370	46
581	20241119	103000	275829540	15400	15370	15400	15370	201
582	20241119	102900	272740140	15350	15400	15410	15350	284
583	20241119	102800	268374720	15400	15370	15410	15370	41
584	20241119	102700	267743380	15400	15370	15400	15370	5
585	20241119	102600	267666480	15350	15370	15400	15350	25
586	20241119	102500	267282640	15370	15340	15370	15340	338
587	20241119	102400	262088720	15340	15340	15340	15340	0
588	20241119	102300	262088720	15340	15350	15350	15340	72
589	20241119	102200	260983980	15370	15370	15370	15370	0
590	20241119	102100	260983980	15370	15400	15400	15370	58
591	20241119	102000	260092490	15430	15420	15430	15390	102
592	20241119	101900	258519670	15420	15380	15420	15380	202
593	20241119	101800	255408650	15370	15360	15390	15360	132
594	20241119	101700	253380410	15360	15340	15360	15340	2
595	20241119	101600	253349710	15340	15350	15350	15320	58
596	20241119	101500	252459760	15360	15380	15380	15360	53
597	20241119	101400	251645220	15400	15370	15400	15370	76
598	20241119	101300	250477070	15370	15370	15370	15370	0
599	20241119	101200	250477070	15370	15400	15400	15370	43
600	20241119	101100	249815230	15400	15420	15420	15400	15
601	20241119	101000	249584170	15420	15400	15420	15400	44
602	20241119	100900	248906550	15400	15420	15430	15380	13
603	20241119	100800	248706220	15430	15440	15440	15430	7
604	20241119	100700	248598160	15460	15460	15460	15450	75
605	20241119	100600	247439370	15460	15460	15460	15460	14
606	20241119	100500	247222930	15470	15470	15470	15470	1
607	20241119	100400	247207460	15470	15480	15480	15470	10
608	20241119	100300	247052750	15490	15480	15490	15480	14
609	20241119	100200	246835970	15480	15480	15480	15480	1
610	20241119	100100	246820490	15490	15490	15490	15490	143
611	20241119	100000	244605420	15500	15520	15570	15500	86
612	20241119	095900	243271590	15560	15560	15560	15560	0
613	20241119	095800	243271590	15560	15530	15560	15520	17
614	20241119	095700	243007690	15590	15510	15590	15510	6
615	20241119	095600	242914450	15540	15490	15540	15490	2
616	20241119	095500	242883420	15500	15470	15500	15460	638
617	20241119	095400	233007490	15480	15470	15480	15470	304
618	20241119	095300	228301660	15460	15460	15460	15460	130
619	20241119	095200	226291860	15460	15440	15480	15440	404
620	20241119	095100	220041260	15440	15400	15440	15400	877
621	20241119	095000	206526630	14610	14610	14610	14610	0
622	20241119	094900	206526630	14610	15530	15550	14610	3478
623	20241119	094800	152938630	15510	15510	15510	15510	37
624	20241119	094700	152364760	15510	15570	15570	15510	1197
625	20241119	094600	133791410	15580	15650	15650	15580	451
626	20241119	094500	126740030	15660	15660	15660	15660	0
627	20241119	094400	126740030	15660	15670	15670	15660	12
628	20241119	094300	126552100	15670	15670	15670	15670	40
629	20241119	094200	125925300	15680	15650	15680	15650	685
630	20241119	094100	115195450	15650	15660	15660	15650	602
631	20241119	094000	105768770	15670	15710	15710	15670	1531
632	20241119	093900	81742480	15710	15710	15710	15710	0
633	20241119	093800	81742480	15710	15710	15710	15710	12
634	20241119	093700	81553960	15730	15730	15730	15730	1
635	20241119	093600	81538230	15720	15720	15720	15720	132
636	20241119	093500	79463190	15720	15730	15730	15720	17
637	20241119	093400	79195900	15730	15730	15730	15730	3
638	20241119	093300	79148710	15720	15720	15720	15720	0
639	20241119	093200	79148710	15720	15720	15720	15720	12
640	20241119	093100	78960070	15730	15730	15730	15730	0
641	20241119	093000	78960070	15730	15730	15730	15730	2
642	20241119	092900	78928610	15730	15740	15740	15730	18
643	20241119	092800	78645410	15740	15740	15750	15740	1470
644	20241119	092700	55501270	15740	15730	15740	15730	1012
645	20241119	092600	39572510	15740	15740	15740	15740	100
646	20241119	092500	37998510	15740	15740	15740	15740	0
647	20241119	092400	37998510	15740	15740	15740	15740	12
648	20241119	092300	37809630	15750	15750	15750	15750	5
649	20241119	092200	37730880	15750	15750	15750	15750	2
650	20241119	092100	37699380	15750	15750	15750	15750	13
651	20241119	092000	37494630	15750	15750	15750	15750	3
652	20241119	091900	37447380	15750	15780	15780	15750	503
653	20241119	091800	29519970	15800	15790	15800	15790	501
654	20241119	091700	21607210	15780	15780	15780	15780	1
655	20241119	091600	21591430	15790	15750	15810	15750	297
656	20241119	091500	16908520	15800	15800	15810	15750	416
657	20241119	091400	10341980	15810	15800	15810	15800	4
658	20241119	091300	10278760	15810	15810	15810	15810	0
659	20241119	091200	10278760	15810	15800	15810	15800	3
660	20241119	091100	10231350	15810	15810	15810	15810	0
661	20241119	091000	10231350	15810	15750	15810	15750	4
662	20241119	090900	10168210	15810	15770	15830	15750	108
663	20241119	090800	8466830	15810	15770	15810	15770	6
664	20241119	090700	8372140	15770	15930	15930	15770	112
665	20241119	090600	6604100	15780	15840	15840	15770	62
666	20241119	090500	5625690	15780	15780	15780	15780	2
667	20241119	090400	5594130	15930	15930	15930	15930	100
668	20241119	090300	4001130	15780	15780	15780	15780	2
669	20241119	090200	3969570	15690	15690	15690	15690	0
670	20241119	090100	3969570	15690	15690	15690	15690	0
671	20241119	090000	3969570	15690	15690	15690	15690	253