KissMeData/111380/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201000	437055380	15480	15480	15480	15480	166
3	20241120	200900	437055380	15480	15480	15480	15480	0
4	20241120	200800	437055380	15480	15480	15480	15480	0
5	20241120	200700	437055380	15480	15480	15480	15480	0
6	20241120	200600	437055380	15480	15480	15480	15480	0
7	20241120	200500	437055380	15480	15480	15480	15480	0
8	20241120	200400	437055380	15480	15480	15480	15480	0
9	20241120	200300	437055380	15480	15480	15480	15480	0
10	20241120	200200	437055380	15480	15480	15480	15480	0
11	20241120	200100	437055380	15480	15480	15480	15480	0
12	20241120	200000	437055380	15480	15480	15480	15480	0
13	20241120	195900	437055380	15480	15480	15480	15480	0
14	20241120	195800	437055380	15480	15480	15480	15480	0
15	20241120	195700	437055380	15480	15480	15480	15480	0
16	20241120	195600	437055380	15480	15480	15480	15480	0
17	20241120	195500	437055380	15480	15480	15480	15480	0
18	20241120	195400	437055380	15480	15480	15480	15480	0
19	20241120	195300	437055380	15480	15480	15480	15480	0
20	20241120	195200	437055380	15480	15480	15480	15480	0
21	20241120	195100	437055380	15480	15480	15480	15480	0
22	20241120	195000	437055380	15480	15480	15480	15480	0
23	20241120	194900	437055380	15480	15480	15480	15480	0
24	20241120	194800	437055380	15480	15480	15480	15480	0
25	20241120	194700	437055380	15480	15480	15480	15480	0
26	20241120	194600	437055380	15480	15480	15480	15480	0
27	20241120	194500	437055380	15480	15480	15480	15480	0
28	20241120	194400	437055380	15480	15480	15480	15480	0
29	20241120	194300	437055380	15480	15480	15480	15480	0
30	20241120	194200	437055380	15480	15480	15480	15480	0
31	20241120	194100	437055380	15480	15480	15480	15480	0
32	20241120	194000	437055380	15480	15480	15480	15480	166
33	20241120	193900	437055380	15480	15480	15480	15480	0
34	20241120	193800	437055380	15480	15480	15480	15480	0
35	20241120	193700	437055380	15480	15480	15480	15480	0
36	20241120	193600	437055380	15480	15480	15480	15480	0
37	20241120	193500	437055380	15480	15480	15480	15480	0
38	20241120	193400	437055380	15480	15480	15480	15480	0
39	20241120	193300	437055380	15480	15480	15480	15480	0
40	20241120	193200	437055380	15480	15480	15480	15480	0
41	20241120	193100	437055380	15480	15480	15480	15480	0
42	20241120	193000	437055380	15480	15480	15480	15480	0
43	20241120	192900	437055380	15480	15480	15480	15480	0
44	20241120	192800	437055380	15480	15480	15480	15480	0
45	20241120	192700	437055380	15480	15480	15480	15480	0
46	20241120	192600	437055380	15480	15480	15480	15480	0
47	20241120	192500	437055380	15480	15480	15480	15480	0
48	20241120	192400	437055380	15480	15480	15480	15480	0
49	20241120	192300	437055380	15480	15480	15480	15480	0
50	20241120	192200	437055380	15480	15480	15480	15480	0
51	20241120	192100	437055380	15480	15480	15480	15480	0
52	20241120	192000	437055380	15480	15480	15480	15480	0
53	20241120	191900	437055380	15480	15480	15480	15480	0
54	20241120	191800	437055380	15480	15480	15480	15480	0
55	20241120	191700	437055380	15480	15480	15480	15480	0
56	20241120	191600	437055380	15480	15480	15480	15480	0
57	20241120	191500	437055380	15480	15480	15480	15480	0
58	20241120	191400	437055380	15480	15480	15480	15480	0
59	20241120	191300	437055380	15480	15480	15480	15480	0
60	20241120	191200	437055380	15480	15480	15480	15480	0
61	20241120	191100	437055380	15480	15480	15480	15480	0
62	20241120	191000	437055380	15480	15480	15480	15480	166
63	20241120	190900	437055380	15480	15480	15480	15480	0
64	20241120	190800	437055380	15480	15480	15480	15480	0
65	20241120	190700	437055380	15480	15480	15480	15480	0
66	20241120	190600	437055380	15480	15480	15480	15480	0
67	20241120	190500	437055380	15480	15480	15480	15480	0
68	20241120	190400	437055380	15480	15480	15480	15480	0
69	20241120	190300	437055380	15480	15480	15480	15480	0
70	20241120	190200	437055380	15480	15480	15480	15480	0
71	20241120	190100	437055380	15480	15480	15480	15480	0
72	20241120	190000	437055380	15480	15480	15480	15480	0
73	20241120	185900	437055380	15480	15480	15480	15480	0
74	20241120	185800	437055380	15480	15480	15480	15480	0
75	20241120	185700	437055380	15480	15480	15480	15480	0
76	20241120	185600	437055380	15480	15480	15480	15480	0
77	20241120	185500	437055380	15480	15480	15480	15480	0
78	20241120	185400	437055380	15480	15480	15480	15480	0
79	20241120	185300	437055380	15480	15480	15480	15480	0
80	20241120	185200	437055380	15480	15480	15480	15480	0
81	20241120	185100	437055380	15480	15480	15480	15480	0
82	20241120	185000	437055380	15480	15480	15480	15480	0
83	20241120	184900	437055380	15480	15480	15480	15480	0
84	20241120	184800	437055380	15480	15480	15480	15480	0
85	20241120	184700	437055380	15480	15480	15480	15480	0
86	20241120	184600	437055380	15480	15480	15480	15480	0
87	20241120	184500	437055380	15480	15480	15480	15480	0
88	20241120	184400	437055380	15480	15480	15480	15480	0
89	20241120	184300	437055380	15480	15480	15480	15480	0
90	20241120	184200	437055380	15480	15480	15480	15480	0
91	20241120	184100	437055380	15480	15480	15480	15480	0
92	20241120	184000	437055380	15480	15480	15480	15480	166
93	20241120	183900	437055380	15480	15480	15480	15480	0
94	20241120	183800	437055380	15480	15480	15480	15480	0
95	20241120	183700	437055380	15480	15480	15480	15480	0
96	20241120	183600	437055380	15480	15480	15480	15480	0
97	20241120	183500	437055380	15480	15480	15480	15480	0
98	20241120	183400	437055380	15480	15480	15480	15480	0
99	20241120	183300	437055380	15480	15480	15480	15480	0
100	20241120	183200	437055380	15480	15480	15480	15480	0
101	20241120	183100	437055380	15480	15480	15480	15480	0
102	20241120	183000	437055380	15480	15480	15480	15480	0
103	20241120	182900	437055380	15480	15480	15480	15480	0
104	20241120	182800	437055380	15480	15480	15480	15480	0
105	20241120	182700	437055380	15480	15480	15480	15480	0
106	20241120	182600	437055380	15480	15480	15480	15480	0
107	20241120	182500	437055380	15480	15480	15480	15480	0
108	20241120	182400	437055380	15480	15480	15480	15480	0
109	20241120	182300	437055380	15480	15480	15480	15480	0
110	20241120	182200	437055380	15480	15480	15480	15480	0
111	20241120	182100	437055380	15480	15480	15480	15480	0
112	20241120	182000	437055380	15480	15480	15480	15480	0
113	20241120	181900	437055380	15480	15480	15480	15480	0
114	20241120	181800	437055380	15480	15480	15480	15480	0
115	20241120	181700	437055380	15480	15480	15480	15480	0
116	20241120	181600	437055380	15480	15480	15480	15480	0
117	20241120	181500	437055380	15480	15480	15480	15480	0
118	20241120	181400	437055380	15480	15480	15480	15480	0
119	20241120	181300	437055380	15480	15480	15480	15480	0
120	20241120	181200	437055380	15480	15480	15480	15480	0
121	20241120	181100	437055380	15480	15480	15480	15480	0
122	20241120	181000	437055380	15480	15480	15480	15480	166
123	20241120	180900	437055380	15480	15480	15480	15480	0
124	20241120	180800	437055380	15480	15480	15480	15480	0
125	20241120	180700	437055380	15480	15480	15480	15480	0
126	20241120	180600	437055380	15480	15480	15480	15480	0
127	20241120	180500	437055380	15480	15480	15480	15480	0
128	20241120	180400	437055380	15480	15480	15480	15480	0
129	20241120	180300	437055380	15480	15480	15480	15480	0
130	20241120	180200	437055380	15480	15480	15480	15480	0
131	20241120	180100	437055380	15480	15480	15480	15480	0
132	20241120	180000	437055380	15480	15480	15480	15480	0
133	20241120	175900	437055380	15480	15480	15480	15480	0
134	20241120	175800	437055380	15480	15480	15480	15480	0
135	20241120	175700	437055380	15480	15480	15480	15480	0
136	20241120	175600	437055380	15480	15480	15480	15480	0
137	20241120	175500	437055380	15480	15480	15480	15480	0
138	20241120	175400	437055380	15480	15480	15480	15480	0
139	20241120	175300	437055380	15480	15480	15480	15480	0
140	20241120	175200	437055380	15480	15480	15480	15480	0
141	20241120	175100	437055380	15480	15480	15480	15480	0
142	20241120	175000	437055380	15480	15480	15480	15480	0
143	20241120	174900	437055380	15480	15480	15480	15480	0
144	20241120	174800	437055380	15480	15480	15480	15480	0
145	20241120	174700	437055380	15480	15480	15480	15480	0
146	20241120	174600	437055380	15480	15480	15480	15480	0
147	20241120	174500	437055380	15480	15480	15480	15480	0
148	20241120	174400	437055380	15480	15480	15480	15480	0
149	20241120	174300	437055380	15480	15480	15480	15480	0
150	20241120	174200	437055380	15480	15480	15480	15480	0
151	20241120	174100	437055380	15480	15480	15480	15480	0
152	20241120	174000	437055380	15480	15480	15480	15480	166
153	20241120	173900	437055380	15480	15480	15480	15480	0
154	20241120	173800	437055380	15480	15480	15480	15480	0
155	20241120	173700	437055380	15480	15480	15480	15480	0
156	20241120	173600	437055380	15480	15480	15480	15480	0
157	20241120	173500	437055380	15480	15480	15480	15480	0
158	20241120	173400	437055380	15480	15480	15480	15480	0
159	20241120	173300	437055380	15480	15480	15480	15480	0
160	20241120	173200	437055380	15480	15480	15480	15480	0
161	20241120	173100	437055380	15480	15480	15480	15480	0
162	20241120	173000	437055380	15480	15480	15480	15480	0
163	20241120	172900	437055380	15480	15480	15480	15480	0
164	20241120	172800	437055380	15480	15480	15480	15480	0
165	20241120	172700	437055380	15480	15480	15480	15480	0
166	20241120	172600	437055380	15480	15480	15480	15480	0
167	20241120	172500	437055380	15480	15480	15480	15480	0
168	20241120	172400	437055380	15480	15480	15480	15480	0
169	20241120	172300	437055380	15480	15480	15480	15480	0
170	20241120	172200	437055380	15480	15480	15480	15480	0
171	20241120	172100	437055380	15480	15480	15480	15480	0
172	20241120	172000	437055380	15480	15480	15480	15480	0
173	20241120	171900	437055380	15480	15480	15480	15480	0
174	20241120	171800	437055380	15480	15480	15480	15480	0
175	20241120	171700	437055380	15480	15480	15480	15480	0
176	20241120	171600	437055380	15480	15480	15480	15480	0
177	20241120	171500	437055380	15480	15480	15480	15480	0
178	20241120	171400	437055380	15480	15480	15480	15480	0
179	20241120	171300	437055380	15480	15480	15480	15480	0
180	20241120	171200	437055380	15480	15480	15480	15480	0
181	20241120	171100	437055380	15480	15480	15480	15480	0
182	20241120	171000	437055380	15480	15480	15480	15480	166
183	20241120	170900	437055380	15480	15480	15480	15480	0
184	20241120	170800	437055380	15480	15480	15480	15480	0
185	20241120	170700	437055380	15480	15480	15480	15480	0
186	20241120	170600	437055380	15480	15480	15480	15480	0
187	20241120	170500	437055380	15480	15480	15480	15480	0
188	20241120	170400	437055380	15480	15480	15480	15480	0
189	20241120	170300	437055380	15480	15480	15480	15480	0
190	20241120	170200	437055380	15480	15480	15480	15480	0
191	20241120	170100	437055380	15480	15480	15480	15480	0
192	20241120	170000	437055380	15480	15480	15480	15480	0
193	20241120	165900	437055380	15480	15480	15480	15480	0
194	20241120	165800	437055380	15480	15480	15480	15480	0
195	20241120	165700	437055380	15480	15480	15480	15480	0
196	20241120	165600	437055380	15480	15480	15480	15480	0
197	20241120	165500	437055380	15480	15480	15480	15480	0
198	20241120	165400	437055380	15480	15480	15480	15480	0
199	20241120	165300	437055380	15480	15480	15480	15480	0
200	20241120	165200	437055380	15480	15480	15480	15480	0
201	20241120	165100	437055380	15480	15480	15480	15480	0
202	20241120	165000	437055380	15480	15480	15480	15480	0
203	20241120	164900	437055380	15480	15480	15480	15480	0
204	20241120	164800	437055380	15480	15480	15480	15480	0
205	20241120	164700	437055380	15480	15480	15480	15480	0
206	20241120	164600	437055380	15480	15480	15480	15480	0
207	20241120	164500	437055380	15480	15480	15480	15480	0
208	20241120	164400	437055380	15480	15480	15480	15480	0
209	20241120	164300	437055380	15480	15480	15480	15480	0
210	20241120	164200	437055380	15480	15480	15480	15480	0
211	20241120	164100	437055380	15480	15480	15480	15480	0
212	20241120	164000	437055380	15480	15480	15480	15480	166
213	20241120	163900	437055380	15480	15480	15480	15480	0
214	20241120	163800	437055380	15480	15480	15480	15480	0
215	20241120	163700	437055380	15480	15480	15480	15480	0
216	20241120	163600	437055380	15480	15480	15480	15480	0
217	20241120	163500	437055380	15480	15480	15480	15480	0
218	20241120	163400	437055380	15480	15480	15480	15480	0
219	20241120	163300	437055380	15480	15480	15480	15480	0
220	20241120	163200	437055380	15480	15480	15480	15480	0
221	20241120	163100	437055380	15480	15480	15480	15480	0
222	20241120	163000	437055380	15480	15480	15480	15480	0
223	20241120	162900	437055380	15480	15480	15480	15480	0
224	20241120	162800	437055380	15480	15480	15480	15480	0
225	20241120	162700	437055380	15480	15480	15480	15480	0
226	20241120	162600	437055380	15480	15480	15480	15480	0
227	20241120	162500	437055380	15480	15480	15480	15480	0
228	20241120	162400	437055380	15480	15480	15480	15480	0
229	20241120	162300	437055380	15480	15480	15480	15480	0
230	20241120	162200	437055380	15480	15480	15480	15480	0
231	20241120	162100	437055380	15480	15480	15480	15480	0
232	20241120	162000	437055380	15480	15480	15480	15480	0
233	20241120	161900	437055380	15480	15480	15480	15480	0
234	20241120	161800	437055380	15480	15480	15480	15480	0
235	20241120	161700	437055380	15480	15480	15480	15480	0
236	20241120	161600	437055380	15480	15480	15480	15480	0
237	20241120	161500	437055380	15480	15480	15480	15480	0
238	20241120	161400	437055380	15480	15480	15480	15480	0
239	20241120	161300	437055380	15480	15480	15480	15480	0
240	20241120	161200	437055380	15480	15480	15480	15480	0
241	20241120	161100	437055380	15480	15480	15480	15480	0
242	20241120	161000	437055380	15480	15480	15480	15480	166
243	20241120	160900	437055380	15480	15480	15480	15480	0
244	20241120	160800	437055380	15480	15480	15480	15480	0
245	20241120	160700	437055380	15480	15480	15480	15480	0
246	20241120	160600	437055380	15480	15480	15480	15480	0
247	20241120	160500	437055380	15480	15480	15480	15480	0
248	20241120	160400	437055380	15480	15480	15480	15480	0
249	20241120	160300	437055380	15480	15480	15480	15480	0
250	20241120	160200	437055380	15480	15480	15480	15480	0
251	20241120	160100	437055380	15480	15480	15480	15480	0
252	20241120	160000	437055380	15480	15480	15480	15480	0
253	20241120	155900	437055380	15480	15480	15480	15480	0
254	20241120	155800	437055380	15480	15480	15480	15480	0
255	20241120	155700	437055380	15480	15480	15480	15480	0
256	20241120	155600	437055380	15480	15480	15480	15480	0
257	20241120	155500	437055380	15480	15480	15480	15480	0
258	20241120	155400	437055380	15480	15480	15480	15480	0
259	20241120	155300	437055380	15480	15480	15480	15480	0
260	20241120	155200	437055380	15480	15480	15480	15480	0
261	20241120	155100	437055380	15480	15480	15480	15480	0
262	20241120	155000	437055380	15480	15480	15480	15480	0
263	20241120	154900	437055380	15480	15480	15480	15480	0
264	20241120	154800	437055380	15480	15480	15480	15480	0
265	20241120	154700	437055380	15480	15480	15480	15480	0
266	20241120	154600	437055380	15480	15480	15480	15480	0
267	20241120	154500	437055380	15480	15480	15480	15480	0
268	20241120	154400	437055380	15480	15480	15480	15480	0
269	20241120	154300	437055380	15480	15480	15480	15480	0
270	20241120	154200	437055380	15480	15480	15480	15480	0
271	20241120	154100	437055380	15480	15480	15480	15480	0
272	20241120	154000	437055380	15480	15480	15480	15480	166
273	20241120	153900	437055380	15480	15480	15480	15480	0
274	20241120	153800	437055380	15480	15480	15480	15480	0
275	20241120	153700	437055380	15480	15480	15480	15480	0
276	20241120	153600	437055380	15480	15480	15480	15480	0
277	20241120	153500	437055380	15480	15480	15480	15480	0
278	20241120	153400	437055380	15480	15480	15480	15480	0
279	20241120	153300	437055380	15480	15480	15480	15480	0
280	20241120	153200	437055380	15480	15480	15480	15480	0
281	20241120	153100	437055380	15480	15480	15480	15480	0
282	20241120	153000	437055380	15480	15480	15480	15480	166
283	20241120	152900	434485700	15510	15510	15510	15510	0
284	20241120	152800	434485700	15510	15510	15510	15510	0
285	20241120	152700	434485700	15510	15510	15510	15510	0
286	20241120	152600	434485700	15510	15510	15510	15510	0
287	20241120	152500	434485700	15510	15510	15510	15510	0
288	20241120	152400	434485700	15510	15510	15510	15510	0
289	20241120	152300	434485700	15510	15510	15510	15510	0
290	20241120	152200	434485700	15510	15510	15510	15510	0
291	20241120	152100	434485700	15510	15510	15510	15510	0
292	20241120	152000	434485700	15510	15510	15510	15510	0
293	20241120	151900	434485700	15510	15300	15530	15230	517
294	20241120	151800	426535080	15220	15220	15220	15220	0
295	20241120	151700	426535080	15220	15210	15220	15210	45
296	20241120	151600	425850350	15210	15210	15210	15210	22
297	20241120	151500	425515730	15260	15260	15260	15260	0
298	20241120	151400	425515730	15260	15260	15290	15210	115
299	20241120	151300	423760870	15260	15220	15260	15220	75
300	20241120	151200	422618400	15220	15250	15250	15220	35
301	20241120	151100	422085220	15250	15200	15250	15200	54
302	20241120	151000	421262960	15230	15220	15230	15190	216
303	20241120	150900	417978300	15240	15230	15240	15220	322
304	20241120	150800	413071510	15220	15220	15220	15220	52
305	20241120	150700	412280070	15220	15220	15220	15220	0
306	20241120	150600	412280070	15220	15220	15220	15220	14
307	20241120	150500	412066990	15220	15230	15230	15220	60
308	20241120	150400	411153360	15220	15220	15220	15220	0
309	20241120	150300	411153360	15220	15200	15260	15200	223
310	20241120	150200	407753080	15270	15290	15290	15270	140
311	20241120	150100	405615180	15370	15250	15370	15250	37
312	20241120	150000	405050690	15260	15330	15330	15260	86
313	20241120	145900	403733430	15330	15370	15370	15320	440
314	20241120	145800	396978970	15390	15510	15520	15390	70
315	20241120	145700	395896020	15530	15500	15560	15500	1144
316	20241120	145600	378137080	15570	15590	15590	15500	357
317	20241120	145500	372581970	15590	15550	15590	15550	628
318	20241120	145400	362801710	15500	15570	15590	15500	237
319	20241120	145300	359113210	15580	15500	15590	15500	576
320	20241120	145200	350149620	15490	15470	15530	15470	349
321	20241120	145100	344738110	15480	15540	15540	15470	564
322	20241120	145000	335991490	15500	15510	15560	15490	297
323	20241120	144900	331378960	15510	15640	15650	15500	347
324	20241120	144800	325977650	15660	15650	15690	15600	753
325	20241120	144700	314194500	15650	15650	15650	15550	792
326	20241120	144600	301828240	15650	15590	15650	15500	232
327	20241120	144500	298210410	15590	15500	15590	15490	384
328	20241120	144400	292233250	15520	15460	15520	15420	318
329	20241120	144300	287310060	15410	15390	15490	15390	261
330	20241120	144200	283277480	15340	15340	15480	15340	323
331	20241120	144100	278295950	15340	15190	15340	15190	392
332	20241120	144000	272316330	15180	15180	15180	15180	17
333	20241120	143900	272058270	15180	15190	15190	15180	3
334	20241120	143800	272012710	15200	15200	15200	15200	241
335	20241120	143700	268349510	15200	15200	15200	15200	23
336	20241120	143600	267999910	15200	15200	15200	15200	17
337	20241120	143500	267741510	15200	15200	15200	15200	17
338	20241120	143400	267483110	15200	15200	15200	15200	38
339	20241120	143300	266905510	15210	15210	15210	15210	0
340	20241120	143200	266905510	15210	15210	15210	15210	31
341	20241120	143100	266434000	15210	15210	15210	15210	0
342	20241120	143000	266434000	15210	15210	15210	15210	21
343	20241120	142900	266114590	15210	15210	15210	15210	17
344	20241120	142800	265856020	15210	15210	15210	15210	8
345	20241120	142700	265734340	15210	15200	15210	15200	66
346	20241120	142600	264730840	15210	15210	15210	15210	40
347	20241120	142500	264122440	15210	15200	15210	15200	279
348	20241120	142400	259880720	15200	15200	15200	15200	17
349	20241120	142300	259622320	15200	15200	15200	15200	18
350	20241120	142200	259348720	15200	15200	15200	15200	0
351	20241120	142100	259348720	15200	15200	15200	15200	35
352	20241120	142000	258816720	15210	15200	15210	15200	92
353	20241120	141900	257417420	15200	15200	15200	15200	82
354	20241120	141800	256171020	15200	15200	15200	15200	34
355	20241120	141700	255654220	15200	15200	15200	15200	0
356	20241120	141600	255654220	15200	15200	15200	15200	19
357	20241120	141500	255365420	15200	15210	15210	15200	18
358	20241120	141400	255091810	15200	15200	15200	15200	19
359	20241120	141300	254803010	15210	15200	15210	15200	47
360	20241120	141200	254088310	15200	15200	15200	15200	19
361	20241120	141100	253799510	15200	15200	15200	15200	200
362	20241120	141000	250759510	15200	15210	15210	15200	89
363	20241120	140900	249406400	15210	15210	15210	15210	19
364	20241120	140800	249117410	15220	15220	15220	15220	0
365	20241120	140700	249117410	15220	15210	15220	15210	76
366	20241120	140600	247961050	15210	15210	15210	15210	0
367	20241120	140500	247961050	15210	15210	15210	15210	3
368	20241120	140400	247915420	15210	15220	15220	15210	54
369	20241120	140300	247094050	15220	15220	15220	15220	16
370	20241120	140200	246850530	15200	15200	15200	15200	0
371	20241120	140100	246850530	15200	15160	15260	15160	263
372	20241120	140000	242855500	15150	15150	15150	15150	1
373	20241120	135900	242840350	15170	15190	15190	15170	4
374	20241120	135800	242779630	15200	15200	15200	15200	1
375	20241120	135700	242764430	15220	15220	15220	15220	0
376	20241120	135600	242764430	15220	15260	15260	15220	5
377	20241120	135500	242688190	15270	15220	15340	15210	391
378	20241120	135400	236691280	15210	15250	15340	15170	1015
379	20241120	135300	221161890	15110	15080	15290	15080	330
380	20241120	135200	216148830	15070	15070	15070	15070	18
381	20241120	135100	215877570	15070	15070	15070	15070	0
382	20241120	135000	215877570	15070	15100	15140	15070	24
383	20241120	134900	215515700	15080	15070	15080	15070	230
384	20241120	134800	212047470	15080	15080	15080	15080	16
385	20241120	134700	211806190	15080	15080	15080	15080	19
386	20241120	134600	211519670	15080	15080	15080	15080	0
387	20241120	134500	211519670	15080	15080	15080	15080	36
388	20241120	134400	210976790	15080	15080	15080	15080	0
389	20241120	134300	210976790	15080	15080	15080	15080	18
390	20241120	134200	210705350	15080	15080	15080	15080	17
391	20241120	134100	210448990	15080	15080	15080	15080	35
392	20241120	134000	209921190	15080	15080	15080	15080	32
393	20241120	133900	209438630	15080	15080	15080	15080	16
394	20241120	133800	209197350	15080	15080	15080	15080	19
395	20241120	133700	208910830	15080	15080	15080	15080	100
396	20241120	133600	207402830	15080	15080	15080	15080	17
397	20241120	133500	207146470	15100	15100	15100	15100	0
398	20241120	133400	207146470	15100	15080	15110	15080	204
399	20241120	133300	204067660	15080	15080	15080	15080	0
400	20241120	133200	204067660	15080	15080	15080	15080	17
401	20241120	133100	203811300	15080	15080	15080	15080	44
402	20241120	133000	203147780	15090	15090	15090	15090	5
403	20241120	132900	203072330	15080	15080	15080	15080	17
404	20241120	132800	202815970	15090	15090	15090	15090	4
405	20241120	132700	202755610	15090	15090	15090	15090	18
406	20241120	132600	202483990	15090	15090	15090	15090	0
407	20241120	132500	202483990	15090	15090	15090	15090	36
408	20241120	132400	201940750	15090	15090	15090	15090	0
409	20241120	132300	201940750	15090	15090	15090	15090	37
410	20241120	132200	201382420	15100	15100	15100	15100	17
411	20241120	132100	201125720	15090	15090	15090	15090	20
412	20241120	132000	200823920	15100	15090	15100	15090	100
413	20241120	131900	199314460	15090	15090	15090	15090	0
414	20241120	131800	199314460	15090	15100	15100	15090	23
415	20241120	131700	198967200	15100	15100	15100	15100	17
416	20241120	131600	198710500	15110	15150	15150	15110	36
417	20241120	131500	198166500	15120	15170	15190	15120	6
418	20241120	131400	198075590	15120	15130	15180	15110	20
419	20241120	131300	197773290	15110	15110	15110	15110	37
420	20241120	131200	197214220	15100	15100	15100	15100	20
421	20241120	131100	196912220	15110	15090	15110	15090	127
422	20241120	131000	194994960	15100	15100	15100	15100	0
423	20241120	130900	194994960	15100	15090	15100	15090	37
424	20241120	130800	194436620	15090	15090	15090	15090	0
425	20241120	130700	194436620	15090	15090	15090	15090	17
426	20241120	130600	194180090	15090	15090	15090	15090	17
427	20241120	130500	193923560	15100	15100	15100	15100	0
428	20241120	130400	193923560	15100	15100	15100	15100	50
429	20241120	130300	193168560	15100	15100	15100	15100	78
430	20241120	130200	191990760	15100	15100	15100	15100	19
431	20241120	130100	191703860	15100	15100	15100	15100	0
432	20241120	130000	191703860	15100	15110	15110	15100	97
433	20241120	125900	190238530	15100	15100	15100	15100	0
434	20241120	125800	190238530	15100	15100	15100	15100	36
435	20241120	125700	189694930	15110	15110	15110	15110	10
436	20241120	125600	189543830	15100	15100	15100	15100	16
437	20241120	125500	189302230	15100	15100	15100	15100	17
438	20241120	125400	189045530	15110	15110	15130	15110	83
439	20241120	125300	187791100	15100	15100	15100	15100	31
440	20241120	125200	187323000	15110	15110	15110	15110	63
441	20241120	125100	186371070	15100	15120	15120	15100	41
442	20241120	125000	185751550	15130	15130	15130	15130	48
443	20241120	124900	185025310	15130	15140	15140	15130	36
444	20241120	124800	184480620	15140	15140	15140	15140	0
445	20241120	124700	184480620	15140	15140	15140	15140	1
446	20241120	124600	184465480	15140	15250	15250	15140	72
447	20241120	124500	183373630	15250	15080	15320	15080	729
448	20241120	124400	172307860	15070	15080	15080	15070	71
449	20241120	124300	171237340	15070	15070	15070	15070	17
450	20241120	124200	170981150	15070	15070	15070	15070	19
451	20241120	124100	170694820	15070	15070	15070	15070	28
452	20241120	124000	170272860	15070	15070	15070	15070	16
453	20241120	123900	170031740	15080	15080	15080	15080	0
454	20241120	123800	170031740	15080	15080	15080	15080	23
455	20241120	123700	169684900	15080	15080	15080	15080	0
456	20241120	123600	169684900	15080	15080	15080	15080	18
457	20241120	123500	169413460	15080	15080	15080	15080	17
458	20241120	123400	169157100	15080	15080	15080	15080	16
459	20241120	123300	168915820	15080	15080	15080	15080	35
460	20241120	123200	168388020	15080	15080	15080	15080	0
461	20241120	123100	168388020	15080	15080	15080	15080	17
462	20241120	123000	168131660	15080	15080	15080	15080	17
463	20241120	122900	167875300	15080	15080	15080	15080	18
464	20241120	122800	167603860	15080	15080	15080	15080	73
465	20241120	122700	166503020	15070	15070	15070	15070	34
466	20241120	122600	165990640	15070	15070	15070	15070	0
467	20241120	122500	165990640	15070	15080	15080	15070	24
468	20241120	122400	165628920	15070	15070	15080	15070	38
469	20241120	122300	165056220	15070	15070	15070	15070	0
470	20241120	122200	165056220	15070	15080	15080	15070	212
471	20241120	122100	161859450	15070	15070	15070	15070	17
472	20241120	122000	161603260	15070	15070	15070	15070	19
473	20241120	121900	161316930	15070	15070	15070	15070	17
474	20241120	121800	161060740	15070	15070	15070	15070	19
475	20241120	121700	160774410	15080	15080	15080	15080	2
476	20241120	121600	160744250	15070	15080	15080	15070	88
477	20241120	121500	159417400	15080	15080	15080	15080	16
478	20241120	121400	159176120	15080	15080	15080	15080	0
479	20241120	121300	159176120	15080	15080	15080	15080	36
480	20241120	121200	158633240	15080	15080	15080	15080	0
481	20241120	121100	158633240	15080	15080	15080	15080	119
482	20241120	121000	156838720	15080	15080	15080	15080	17
483	20241120	120900	156582360	15080	15080	15080	15080	19
484	20241120	120800	156295840	15080	15080	15080	15080	17
485	20241120	120700	156039480	15080	15080	15080	15080	17
486	20241120	120600	155783120	15080	15080	15080	15080	0
487	20241120	120500	155783120	15080	15080	15080	15080	49
488	20241120	120400	155044200	15080	15080	15080	15080	20
489	20241120	120300	154742600	15080	15090	15090	15080	9
490	20241120	120200	154606800	15080	15080	15080	15080	36
491	20241120	120100	154063920	15090	15090	15090	15090	10
492	20241120	120000	153913020	15080	15080	15080	15080	0
493	20241120	115900	153913020	15080	15090	15090	15080	65
494	20241120	115800	152932340	15080	15080	15080	15080	17
495	20241120	115700	152675980	15090	15090	15090	15090	6
496	20241120	115600	152585440	15080	15090	15090	15080	146
497	20241120	115500	150382470	15090	15080	15090	15080	49
498	20241120	115400	149643250	15080	15080	15080	15080	17
499	20241120	115300	149386890	15080	15080	15080	15080	19
500	20241120	115200	149100370	15080	15080	15080	15080	0
501	20241120	115100	149100370	15080	15080	15080	15080	34
502	20241120	115000	148587650	15080	15080	15080	15080	0
503	20241120	114900	148587650	15080	15080	15080	15080	33
504	20241120	114800	148090010	15080	15080	15080	15080	16
505	20241120	114700	147848730	15080	15080	15080	15080	17
506	20241120	114600	147592370	15080	15080	15080	15080	17
507	20241120	114500	147336010	15080	15080	15080	15080	17
508	20241120	114400	147079650	15080	15080	15080	15080	0
509	20241120	114300	147079650	15080	15080	15080	15080	17
510	20241120	114200	146823290	15090	15080	15090	15080	123
511	20241120	114100	144967390	15080	15080	15080	15080	0
512	20241120	114000	144967390	15080	15080	15080	15080	34
513	20241120	113900	144454670	15080	15080	15080	15080	0
514	20241120	113800	144454670	15080	15090	15090	15080	22
515	20241120	113700	144122860	15080	15080	15080	15080	35
516	20241120	113600	143595060	15080	15080	15080	15080	0
517	20241120	113500	143595060	15080	15080	15080	15080	19
518	20241120	113400	143308540	15080	15080	15080	15080	17
519	20241120	113300	143052180	15090	15090	15090	15090	42
520	20241120	113200	142418400	15100	15090	15100	15090	315
521	20241120	113100	137665040	15080	15080	15080	15080	36
522	20241120	113000	137122160	15090	15090	15090	15090	20
523	20241120	112900	136820360	15080	15080	15080	15080	35
524	20241120	112800	136292560	15080	15080	15080	15080	0
525	20241120	112700	136292560	15080	15080	15080	15080	19
526	20241120	112600	136006040	15080	15080	15080	15080	40
527	20241120	112500	135402840	15080	15080	15080	15080	0
528	20241120	112400	135402840	15080	15080	15080	15080	17
529	20241120	112300	135146480	15080	15080	15080	15080	17
530	20241120	112200	134890120	15080	15080	15080	15080	18
531	20241120	112100	134618680	15080	15080	15080	15080	0
532	20241120	112000	134618680	15080	15080	15080	15080	32
533	20241120	111900	134136120	15090	15090	15090	15090	198
534	20241120	111800	131148300	15090	15090	15090	15090	36
535	20241120	111700	130605060	15090	15090	15090	15090	17
536	20241120	111600	130348530	15090	15090	15090	15090	0
537	20241120	111500	130348530	15090	15090	15090	15090	83
538	20241120	111400	129096060	15100	15100	15100	15100	5
539	20241120	111300	129020560	15090	15090	15090	15090	17
540	20241120	111200	128764030	15100	15090	15100	15090	22
541	20241120	111100	128432000	15090	15090	15090	15090	17
542	20241120	111000	128175470	15090	15090	15090	15090	0
543	20241120	110900	128175470	15090	15090	15090	15090	49
544	20241120	110800	127436060	15090	15090	15090	15090	19
545	20241120	110700	127149350	15090	15090	15090	15090	0
546	20241120	110600	127149350	15090	15100	15100	15090	58
547	20241120	110500	126273720	15110	15110	15110	15110	10
548	20241120	110400	126122620	15100	15100	15100	15100	52
549	20241120	110300	125337420	15120	15120	15120	15120	0
550	20241120	110200	125337420	15120	15120	15120	15120	51
551	20241120	110100	124566300	15100	15100	15100	15100	17
552	20241120	110000	124309600	15120	15100	15120	15100	23
553	20241120	105900	123962280	15110	15110	15110	15110	50
554	20241120	105800	123206780	15090	15090	15090	15090	69
555	20241120	105700	122165570	15080	15080	15080	15080	17
556	20241120	105600	121909210	15080	15080	15080	15080	0
557	20241120	105500	121909210	15080	15080	15080	15080	35
558	20241120	105400	121381410	15090	15090	15090	15090	37
559	20241120	105300	120823080	15090	15080	15090	15080	48
560	20241120	105200	120099110	15090	15090	15090	15090	8
561	20241120	105100	119978390	15080	15080	15080	15080	119
562	20241120	105000	118183870	15080	15080	15080	15080	17
563	20241120	104900	117927510	15080	15090	15090	15080	79
564	20241120	104800	116735590	15090	15080	15090	15080	29
565	20241120	104700	116298130	15080	15080	15080	15080	17
566	20241120	104600	116041770	15080	15080	15080	15080	20
567	20241120	104500	115740170	15080	15080	15080	15080	0
568	20241120	104400	115740170	15080	15080	15080	15080	131
569	20241120	104300	113764690	15080	15080	15080	15080	5
570	20241120	104200	113689290	15070	15070	15070	15070	15
571	20241120	104100	113463240	15070	15070	15070	15070	28
572	20241120	104000	113041280	15070	15070	15070	15070	19
573	20241120	103900	112754950	15080	15080	15080	15080	26
574	20241120	103800	112362870	15080	15080	15080	15080	0
575	20241120	103700	112362870	15080	15080	15080	15080	18
576	20241120	103600	112091430	15080	15080	15080	15080	17
577	20241120	103500	111835070	15080	15070	15080	15070	60
578	20241120	103400	110930450	15070	15070	15070	15070	0
579	20241120	103300	110930450	15070	15080	15080	15070	19
580	20241120	103200	110644110	15080	15080	15080	15080	27
581	20241120	103100	110236950	15080	15070	15080	15070	103
582	20241120	103000	108684700	15070	15070	15070	15070	54
583	20241120	102900	107870920	15080	15080	15080	15080	0
584	20241120	102800	107870920	15080	15080	15080	15080	29
585	20241120	102700	107433600	15080	15080	15080	15080	0
586	20241120	102600	107433600	15080	15080	15080	15080	19
587	20241120	102500	107147080	15080	15080	15080	15080	17
588	20241120	102400	106890720	15080	15100	15100	15080	7
589	20241120	102300	106785080	15080	15080	15080	15080	33
590	20241120	102200	106287440	15080	15060	15080	15060	82
591	20241120	102100	105051580	15070	15070	15070	15070	0
592	20241120	102000	105051580	15070	15070	15070	15070	7
593	20241120	101900	104946090	15060	15070	15070	15060	71
594	20241120	101800	103876440	15080	15080	15080	15080	0
595	20241120	101700	103876440	15080	15080	15080	15080	7
596	20241120	101600	103770880	15100	15090	15100	15090	34
597	20241120	101500	103257800	15090	15070	15090	15070	69
598	20241120	101400	102217530	15070	15060	15070	15060	84
599	20241120	101300	100951820	15060	15060	15060	15060	19
600	20241120	101200	100665680	15060	15060	15060	15060	0
601	20241120	101100	100665680	15060	15060	15060	15060	35
602	20241120	101000	100138580	15070	15070	15070	15070	1
603	20241120	100900	100123510	15070	15070	15070	15070	243
604	20241120	100800	96461500	15090	15080	15090	15070	40
605	20241120	100700	95858420	15080	15070	15080	15070	28
606	20241120	100600	95436210	15090	15070	15090	15070	45
607	20241120	100500	94757750	15070	15080	15080	15070	18
608	20241120	100400	94486480	15080	15090	15090	15080	38
609	20241120	100300	93913430	15080	15070	15080	15070	40
610	20241120	100200	93310450	15070	15080	15080	15070	80
611	20241120	100100	92104120	15070	15100	15100	15070	233
612	20241120	100000	88589350	15110	15110	15110	15110	11
613	20241120	095900	88423140	15120	15120	15120	15120	1
614	20241120	095800	88408020	15120	15120	15120	15120	0
615	20241120	095700	88408020	15120	15130	15130	15120	28
616	20241120	095600	87984550	15130	15110	15130	15110	63
617	20241120	095500	87032580	15100	15110	15110	15100	28
618	20241120	095400	86609680	15100	15110	15110	15100	26
619	20241120	095300	86216990	15110	15110	15120	15110	44
620	20241120	095200	85551830	15110	15080	15110	15080	80
621	20241120	095100	84344590	15090	15100	15100	15090	17
622	20241120	095000	84087920	15090	15090	15090	15090	18
623	20241120	094900	83816300	15090	15080	15090	15080	27
624	20241120	094800	83409040	15080	15090	15090	15080	27
625	20241120	094700	83001790	15090	15090	15090	15090	57
626	20241120	094600	82141660	15080	15090	15090	15080	44
627	20241120	094500	81478040	15090	15090	15090	15090	9
628	20241120	094400	81342230	15090	15090	15100	15090	46
629	20241120	094300	80647990	15090	15090	15090	15080	63
630	20241120	094200	79697560	15080	15090	15090	15080	32
631	20241120	094100	79214860	15100	15100	15100	15100	14
632	20241120	094000	79003460	15110	15120	15120	15110	31
633	20241120	093900	78534840	15110	15110	15110	15110	299
634	20241120	093800	74016950	15110	15080	15110	15080	99
635	20241120	093700	72522200	15080	15090	15090	15080	27
636	20241120	093600	72114940	15090	15080	15090	15080	86
637	20241120	093500	70817970	15070	15060	15080	15060	165
638	20241120	093400	68331350	15060	15060	15060	15060	12
639	20241120	093300	68150630	15060	15070	15070	15060	20
640	20241120	093200	67849290	15090	15120	15120	15090	350
641	20241120	093100	62566140	15120	15120	15120	15120	10
642	20241120	093000	62414940	15120	15140	15140	15120	22
643	20241120	092900	62082200	15140	15120	15140	15120	407
644	20241120	092800	55928120	15120	15110	15120	15110	42
645	20241120	092700	55293400	15100	15100	15120	15100	641
646	20241120	092600	45612620	15100	15140	15140	15100	685
647	20241120	092500	35267330	15150	15150	15150	15150	1
648	20241120	092400	35252180	15140	15150	15150	15140	237
649	20241120	092300	31663440	15160	15150	15240	15150	382
650	20241120	092200	25856790	15160	15160	15160	15160	0
651	20241120	092100	25856790	15160	15170	15250	15150	116
652	20241120	092000	24095590	15150	15160	15160	15150	100
653	20241120	091900	22580480	15190	15200	15250	15190	292
654	20241120	091800	18144930	15330	15350	15350	15160	965
655	20241120	091700	3367690	15370	15370	15370	15370	94
656	20241120	091600	1922910	15370	15370	15370	15370	7
657	20241120	091500	1815320	15370	15370	15370	15370	9
658	20241120	091400	1676990	15370	15370	15370	15370	1
659	20241120	091300	1661620	15370	15370	15370	15370	0
660	20241120	091200	1661620	15370	15370	15370	15370	0
661	20241120	091100	1661620	15370	15370	15370	15370	54
662	20241120	091000	831640	15370	15370	15370	15370	0
663	20241120	090900	831640	15370	15370	15370	15370	0
664	20241120	090800	831640	15370	15370	15370	15370	0
665	20241120	090700	831640	15370	15370	15370	15370	9
666	20241120	090600	693310	15430	15430	15430	15430	1
667	20241120	090500	677880	15440	15440	15440	15440	28
668	20241120	090400	245560	15460	15460	15460	15460	1
669	20241120	090300	230100	15340	15340	15340	15340	0
670	20241120	090200	230100	15340	15340	15340	15340	0
671	20241120	090100	230100	15340	15340	15340	15340	0
672	20241120	090000	230100	15340	15340	15340	15340	15