KissMeData/317870/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205900	278026110	15550	15550	15550	15550	119
3	20241119	205800	278026110	15550	15550	15550	15550	0
4	20241119	205700	278026110	15550	15550	15550	15550	0
5	20241119	205600	278026110	15550	15550	15550	15550	0
6	20241119	205500	278026110	15550	15550	15550	15550	0
7	20241119	205400	278026110	15550	15550	15550	15550	0
8	20241119	205300	278026110	15550	15550	15550	15550	0
9	20241119	205200	278026110	15550	15550	15550	15550	0
10	20241119	205100	278026110	15550	15550	15550	15550	0
11	20241119	205000	278026110	15550	15550	15550	15550	0
12	20241119	204900	278026110	15550	15550	15550	15550	0
13	20241119	204800	278026110	15550	15550	15550	15550	0
14	20241119	204700	278026110	15550	15550	15550	15550	0
15	20241119	204600	278026110	15550	15550	15550	15550	0
16	20241119	204500	278026110	15550	15550	15550	15550	0
17	20241119	204400	278026110	15550	15550	15550	15550	0
18	20241119	204300	278026110	15550	15550	15550	15550	0
19	20241119	204200	278026110	15550	15550	15550	15550	0
20	20241119	204100	278026110	15550	15550	15550	15550	0
21	20241119	204000	278026110	15550	15550	15550	15550	0
22	20241119	203900	278026110	15550	15550	15550	15550	0
23	20241119	203800	278026110	15550	15550	15550	15550	0
24	20241119	203700	278026110	15550	15550	15550	15550	0
25	20241119	203600	278026110	15550	15550	15550	15550	0
26	20241119	203500	278026110	15550	15550	15550	15550	0
27	20241119	203400	278026110	15550	15550	15550	15550	0
28	20241119	203300	278026110	15550	15550	15550	15550	0
29	20241119	203200	278026110	15550	15550	15550	15550	0
30	20241119	203100	278026110	15550	15550	15550	15550	0
31	20241119	203000	278026110	15550	15550	15550	15550	0
32	20241119	202900	278026110	15550	15550	15550	15550	119
33	20241119	202800	278026110	15550	15550	15550	15550	0
34	20241119	202700	278026110	15550	15550	15550	15550	0
35	20241119	202600	278026110	15550	15550	15550	15550	0
36	20241119	202500	278026110	15550	15550	15550	15550	0
37	20241119	202400	278026110	15550	15550	15550	15550	0
38	20241119	202300	278026110	15550	15550	15550	15550	0
39	20241119	202200	278026110	15550	15550	15550	15550	0
40	20241119	202100	278026110	15550	15550	15550	15550	0
41	20241119	202000	278026110	15550	15550	15550	15550	0
42	20241119	201900	278026110	15550	15550	15550	15550	0
43	20241119	201800	278026110	15550	15550	15550	15550	0
44	20241119	201700	278026110	15550	15550	15550	15550	0
45	20241119	201600	278026110	15550	15550	15550	15550	0
46	20241119	201500	278026110	15550	15550	15550	15550	0
47	20241119	201400	278026110	15550	15550	15550	15550	0
48	20241119	201300	278026110	15550	15550	15550	15550	0
49	20241119	201200	278026110	15550	15550	15550	15550	0
50	20241119	201100	278026110	15550	15550	15550	15550	0
51	20241119	201000	278026110	15550	15550	15550	15550	0
52	20241119	200900	278026110	15550	15550	15550	15550	0
53	20241119	200800	278026110	15550	15550	15550	15550	0
54	20241119	200700	278026110	15550	15550	15550	15550	0
55	20241119	200600	278026110	15550	15550	15550	15550	0
56	20241119	200500	278026110	15550	15550	15550	15550	0
57	20241119	200400	278026110	15550	15550	15550	15550	0
58	20241119	200300	278026110	15550	15550	15550	15550	0
59	20241119	200200	278026110	15550	15550	15550	15550	0
60	20241119	200100	278026110	15550	15550	15550	15550	0
61	20241119	200000	278026110	15550	15550	15550	15550	0
62	20241119	195900	278026110	15550	15550	15550	15550	119
63	20241119	195800	278026110	15550	15550	15550	15550	0
64	20241119	195700	278026110	15550	15550	15550	15550	0
65	20241119	195600	278026110	15550	15550	15550	15550	0
66	20241119	195500	278026110	15550	15550	15550	15550	0
67	20241119	195400	278026110	15550	15550	15550	15550	0
68	20241119	195300	278026110	15550	15550	15550	15550	0
69	20241119	195200	278026110	15550	15550	15550	15550	0
70	20241119	195100	278026110	15550	15550	15550	15550	0
71	20241119	195000	278026110	15550	15550	15550	15550	0
72	20241119	194900	278026110	15550	15550	15550	15550	0
73	20241119	194800	278026110	15550	15550	15550	15550	0
74	20241119	194700	278026110	15550	15550	15550	15550	0
75	20241119	194600	278026110	15550	15550	15550	15550	0
76	20241119	194500	278026110	15550	15550	15550	15550	0
77	20241119	194400	278026110	15550	15550	15550	15550	0
78	20241119	194300	278026110	15550	15550	15550	15550	0
79	20241119	194200	278026110	15550	15550	15550	15550	0
80	20241119	194100	278026110	15550	15550	15550	15550	0
81	20241119	194000	278026110	15550	15550	15550	15550	0
82	20241119	193900	278026110	15550	15550	15550	15550	0
83	20241119	193800	278026110	15550	15550	15550	15550	0
84	20241119	193700	278026110	15550	15550	15550	15550	0
85	20241119	193600	278026110	15550	15550	15550	15550	0
86	20241119	193500	278026110	15550	15550	15550	15550	0
87	20241119	193400	278026110	15550	15550	15550	15550	0
88	20241119	193300	278026110	15550	15550	15550	15550	0
89	20241119	193200	278026110	15550	15550	15550	15550	0
90	20241119	193100	278026110	15550	15550	15550	15550	0
91	20241119	193000	278026110	15550	15550	15550	15550	0
92	20241119	192900	278026110	15550	15550	15550	15550	119
93	20241119	192800	278026110	15550	15550	15550	15550	0
94	20241119	192700	278026110	15550	15550	15550	15550	0
95	20241119	192600	278026110	15550	15550	15550	15550	0
96	20241119	192500	278026110	15550	15550	15550	15550	0
97	20241119	192400	278026110	15550	15550	15550	15550	0
98	20241119	192300	278026110	15550	15550	15550	15550	0
99	20241119	192200	278026110	15550	15550	15550	15550	0
100	20241119	192100	278026110	15550	15550	15550	15550	0
101	20241119	192000	278026110	15550	15550	15550	15550	0
102	20241119	191900	278026110	15550	15550	15550	15550	0
103	20241119	191800	278026110	15550	15550	15550	15550	0
104	20241119	191700	278026110	15550	15550	15550	15550	0
105	20241119	191600	278026110	15550	15550	15550	15550	0
106	20241119	191500	278026110	15550	15550	15550	15550	0
107	20241119	191400	278026110	15550	15550	15550	15550	0
108	20241119	191300	278026110	15550	15550	15550	15550	0
109	20241119	191200	278026110	15550	15550	15550	15550	0
110	20241119	191100	278026110	15550	15550	15550	15550	0
111	20241119	191000	278026110	15550	15550	15550	15550	0
112	20241119	190900	278026110	15550	15550	15550	15550	0
113	20241119	190800	278026110	15550	15550	15550	15550	0
114	20241119	190700	278026110	15550	15550	15550	15550	0
115	20241119	190600	278026110	15550	15550	15550	15550	0
116	20241119	190500	278026110	15550	15550	15550	15550	0
117	20241119	190400	278026110	15550	15550	15550	15550	0
118	20241119	190300	278026110	15550	15550	15550	15550	0
119	20241119	190200	278026110	15550	15550	15550	15550	0
120	20241119	190100	278026110	15550	15550	15550	15550	0
121	20241119	190000	278026110	15550	15550	15550	15550	0
122	20241119	185900	278026110	15550	15550	15550	15550	119
123	20241119	185800	278026110	15550	15550	15550	15550	0
124	20241119	185700	278026110	15550	15550	15550	15550	0
125	20241119	185600	278026110	15550	15550	15550	15550	0
126	20241119	185500	278026110	15550	15550	15550	15550	0
127	20241119	185400	278026110	15550	15550	15550	15550	0
128	20241119	185300	278026110	15550	15550	15550	15550	0
129	20241119	185200	278026110	15550	15550	15550	15550	0
130	20241119	185100	278026110	15550	15550	15550	15550	0
131	20241119	185000	278026110	15550	15550	15550	15550	0
132	20241119	184900	278026110	15550	15550	15550	15550	0
133	20241119	184800	278026110	15550	15550	15550	15550	0
134	20241119	184700	278026110	15550	15550	15550	15550	0
135	20241119	184600	278026110	15550	15550	15550	15550	0
136	20241119	184500	278026110	15550	15550	15550	15550	0
137	20241119	184400	278026110	15550	15550	15550	15550	0
138	20241119	184300	278026110	15550	15550	15550	15550	0
139	20241119	184200	278026110	15550	15550	15550	15550	0
140	20241119	184100	278026110	15550	15550	15550	15550	0
141	20241119	184000	278026110	15550	15550	15550	15550	0
142	20241119	183900	278026110	15550	15550	15550	15550	0
143	20241119	183800	278026110	15550	15550	15550	15550	0
144	20241119	183700	278026110	15550	15550	15550	15550	0
145	20241119	183600	278026110	15550	15550	15550	15550	0
146	20241119	183500	278026110	15550	15550	15550	15550	0
147	20241119	183400	278026110	15550	15550	15550	15550	0
148	20241119	183300	278026110	15550	15550	15550	15550	0
149	20241119	183200	278026110	15550	15550	15550	15550	0
150	20241119	183100	278026110	15550	15550	15550	15550	0
151	20241119	183000	278026110	15550	15550	15550	15550	0
152	20241119	182900	278026110	15550	15550	15550	15550	119
153	20241119	182800	278026110	15550	15550	15550	15550	0
154	20241119	182700	278026110	15550	15550	15550	15550	0
155	20241119	182600	278026110	15550	15550	15550	15550	0
156	20241119	182500	278026110	15550	15550	15550	15550	0
157	20241119	182400	278026110	15550	15550	15550	15550	0
158	20241119	182300	278026110	15550	15550	15550	15550	0
159	20241119	182200	278026110	15550	15550	15550	15550	0
160	20241119	182100	278026110	15550	15550	15550	15550	0
161	20241119	182000	278026110	15550	15550	15550	15550	0
162	20241119	181900	278026110	15550	15550	15550	15550	0
163	20241119	181800	278026110	15550	15550	15550	15550	0
164	20241119	181700	278026110	15550	15550	15550	15550	0
165	20241119	181600	278026110	15550	15550	15550	15550	0
166	20241119	181500	278026110	15550	15550	15550	15550	0
167	20241119	181400	278026110	15550	15550	15550	15550	0
168	20241119	181300	278026110	15550	15550	15550	15550	0
169	20241119	181200	278026110	15550	15550	15550	15550	0
170	20241119	181100	278026110	15550	15550	15550	15550	0
171	20241119	181000	278026110	15550	15550	15550	15550	0
172	20241119	180900	278026110	15550	15550	15550	15550	0
173	20241119	180800	278026110	15550	15550	15550	15550	0
174	20241119	180700	278026110	15550	15550	15550	15550	0
175	20241119	180600	278026110	15550	15550	15550	15550	0
176	20241119	180500	278026110	15550	15550	15550	15550	0
177	20241119	180400	278026110	15550	15550	15550	15550	0
178	20241119	180300	278026110	15550	15550	15550	15550	0
179	20241119	180200	278026110	15550	15550	15550	15550	0
180	20241119	180100	278026110	15550	15550	15550	15550	0
181	20241119	180000	278026110	15550	15550	15550	15550	0
182	20241119	175900	278026110	15550	15550	15550	15550	119
183	20241119	175800	278026110	15550	15550	15550	15550	0
184	20241119	175700	278026110	15550	15550	15550	15550	0
185	20241119	175600	278026110	15550	15550	15550	15550	0
186	20241119	175500	278026110	15550	15550	15550	15550	0
187	20241119	175400	278026110	15550	15550	15550	15550	0
188	20241119	175300	278026110	15550	15550	15550	15550	0
189	20241119	175200	278026110	15550	15550	15550	15550	0
190	20241119	175100	278026110	15550	15550	15550	15550	0
191	20241119	175000	278026110	15550	15550	15550	15550	0
192	20241119	174900	278026110	15550	15550	15550	15550	0
193	20241119	174800	278026110	15550	15550	15550	15550	0
194	20241119	174700	278026110	15550	15550	15550	15550	0
195	20241119	174600	278026110	15550	15550	15550	15550	0
196	20241119	174500	278026110	15550	15550	15550	15550	0
197	20241119	174400	278026110	15550	15550	15550	15550	0
198	20241119	174300	278026110	15550	15550	15550	15550	0
199	20241119	174200	278026110	15550	15550	15550	15550	0
200	20241119	174100	278026110	15550	15550	15550	15550	0
201	20241119	174000	278026110	15550	15550	15550	15550	0
202	20241119	173900	278026110	15550	15550	15550	15550	0
203	20241119	173800	278026110	15550	15550	15550	15550	0
204	20241119	173700	278026110	15550	15550	15550	15550	0
205	20241119	173600	278026110	15550	15550	15550	15550	0
206	20241119	173500	278026110	15550	15550	15550	15550	0
207	20241119	173400	278026110	15550	15550	15550	15550	0
208	20241119	173300	278026110	15550	15550	15550	15550	0
209	20241119	173200	278026110	15550	15550	15550	15550	0
210	20241119	173100	278026110	15550	15550	15550	15550	0
211	20241119	173000	278026110	15550	15550	15550	15550	0
212	20241119	172900	278026110	15550	15550	15550	15550	119
213	20241119	172800	278026110	15550	15550	15550	15550	0
214	20241119	172700	278026110	15550	15550	15550	15550	0
215	20241119	172600	278026110	15550	15550	15550	15550	0
216	20241119	172500	278026110	15550	15550	15550	15550	0
217	20241119	172400	278026110	15550	15550	15550	15550	0
218	20241119	172300	278026110	15550	15550	15550	15550	0
219	20241119	172200	278026110	15550	15550	15550	15550	0
220	20241119	172100	278026110	15550	15550	15550	15550	0
221	20241119	172000	278026110	15550	15550	15550	15550	0
222	20241119	171900	278026110	15550	15550	15550	15550	0
223	20241119	171800	278026110	15550	15550	15550	15550	0
224	20241119	171700	278026110	15550	15550	15550	15550	0
225	20241119	171600	278026110	15550	15550	15550	15550	0
226	20241119	171500	278026110	15550	15550	15550	15550	0
227	20241119	171400	278026110	15550	15550	15550	15550	0
228	20241119	171300	278026110	15550	15550	15550	15550	0
229	20241119	171200	278026110	15550	15550	15550	15550	0
230	20241119	171100	278026110	15550	15550	15550	15550	0
231	20241119	171000	278026110	15550	15550	15550	15550	0
232	20241119	170900	278026110	15550	15550	15550	15550	0
233	20241119	170800	278026110	15550	15550	15550	15550	0
234	20241119	170700	278026110	15550	15550	15550	15550	0
235	20241119	170600	278026110	15550	15550	15550	15550	0
236	20241119	170500	278026110	15550	15550	15550	15550	0
237	20241119	170400	278026110	15550	15550	15550	15550	0
238	20241119	170300	278026110	15550	15550	15550	15550	0
239	20241119	170200	278026110	15550	15550	15550	15550	0
240	20241119	170100	278026110	15550	15550	15550	15550	0
241	20241119	170000	278026110	15550	15550	15550	15550	0
242	20241119	165900	278026110	15550	15550	15550	15550	119
243	20241119	165800	278026110	15550	15550	15550	15550	0
244	20241119	165700	278026110	15550	15550	15550	15550	0
245	20241119	165600	278026110	15550	15550	15550	15550	0
246	20241119	165500	278026110	15550	15550	15550	15550	0
247	20241119	165400	278026110	15550	15550	15550	15550	0
248	20241119	165300	278026110	15550	15550	15550	15550	0
249	20241119	165200	278026110	15550	15550	15550	15550	0
250	20241119	165100	278026110	15550	15550	15550	15550	0
251	20241119	165000	278026110	15550	15550	15550	15550	0
252	20241119	164900	278026110	15550	15550	15550	15550	0
253	20241119	164800	278026110	15550	15550	15550	15550	0
254	20241119	164700	278026110	15550	15550	15550	15550	0
255	20241119	164600	278026110	15550	15550	15550	15550	0
256	20241119	164500	278026110	15550	15550	15550	15550	0
257	20241119	164400	278026110	15550	15550	15550	15550	0
258	20241119	164300	278026110	15550	15550	15550	15550	0
259	20241119	164200	278026110	15550	15550	15550	15550	0
260	20241119	164100	278026110	15550	15550	15550	15550	0
261	20241119	164000	278026110	15550	15550	15550	15550	0
262	20241119	163900	278026110	15550	15550	15550	15550	0
263	20241119	163800	278026110	15550	15550	15550	15550	0
264	20241119	163700	278026110	15550	15550	15550	15550	0
265	20241119	163600	278026110	15550	15550	15550	15550	0
266	20241119	163500	278026110	15550	15550	15550	15550	0
267	20241119	163400	278026110	15550	15550	15550	15550	0
268	20241119	163300	278026110	15550	15550	15550	15550	0
269	20241119	163200	278026110	15550	15550	15550	15550	0
270	20241119	163100	278026110	15550	15550	15550	15550	0
271	20241119	163000	278026110	15550	15550	15550	15550	0
272	20241119	162900	278026110	15550	15550	15550	15550	119
273	20241119	162800	278026110	15550	15550	15550	15550	0
274	20241119	162700	278026110	15550	15550	15550	15550	0
275	20241119	162600	278026110	15550	15550	15550	15550	0
276	20241119	162500	278026110	15550	15550	15550	15550	0
277	20241119	162400	278026110	15550	15550	15550	15550	0
278	20241119	162300	278026110	15550	15550	15550	15550	0
279	20241119	162200	278026110	15550	15550	15550	15550	0
280	20241119	162100	278026110	15550	15550	15550	15550	0
281	20241119	162000	278026110	15550	15550	15550	15550	0
282	20241119	161900	278026110	15550	15550	15550	15550	0
283	20241119	161800	278026110	15550	15550	15550	15550	0
284	20241119	161700	278026110	15550	15550	15550	15550	0
285	20241119	161600	278026110	15550	15550	15550	15550	0
286	20241119	161500	278026110	15550	15550	15550	15550	0
287	20241119	161400	278026110	15550	15550	15550	15550	0
288	20241119	161300	278026110	15550	15550	15550	15550	0
289	20241119	161200	278026110	15550	15550	15550	15550	0
290	20241119	161100	278026110	15550	15550	15550	15550	0
291	20241119	161000	278026110	15550	15550	15550	15550	0
292	20241119	160900	278026110	15550	15550	15550	15550	0
293	20241119	160800	278026110	15550	15550	15550	15550	0
294	20241119	160700	278026110	15550	15550	15550	15550	0
295	20241119	160600	278026110	15550	15550	15550	15550	0
296	20241119	160500	278026110	15550	15550	15550	15550	0
297	20241119	160400	278026110	15550	15550	15550	15550	0
298	20241119	160300	278026110	15550	15550	15550	15550	0
299	20241119	160200	278026110	15550	15550	15550	15550	0
300	20241119	160100	278026110	15550	15550	15550	15550	0
301	20241119	160000	278026110	15550	15550	15550	15550	0
302	20241119	155900	278026110	15550	15550	15550	15550	119
303	20241119	155800	278026110	15550	15550	15550	15550	0
304	20241119	155700	278026110	15550	15550	15550	15550	0
305	20241119	155600	278026110	15550	15550	15550	15550	0
306	20241119	155500	278026110	15550	15550	15550	15550	0
307	20241119	155400	278026110	15550	15550	15550	15550	0
308	20241119	155300	278026110	15550	15550	15550	15550	0
309	20241119	155200	278026110	15550	15550	15550	15550	0
310	20241119	155100	278026110	15550	15550	15550	15550	0
311	20241119	155000	278026110	15550	15550	15550	15550	0
312	20241119	154900	278026110	15550	15550	15550	15550	0
313	20241119	154800	278026110	15550	15550	15550	15550	0
314	20241119	154700	278026110	15550	15550	15550	15550	0
315	20241119	154600	278026110	15550	15550	15550	15550	0
316	20241119	154500	278026110	15550	15550	15550	15550	0
317	20241119	154400	278026110	15550	15550	15550	15550	0
318	20241119	154300	278026110	15550	15550	15550	15550	0
319	20241119	154200	278026110	15550	15550	15550	15550	0
320	20241119	154100	278026110	15550	15550	15550	15550	0
321	20241119	154000	278026110	15550	15550	15550	15550	0
322	20241119	153900	278026110	15550	15550	15550	15550	0
323	20241119	153800	278026110	15550	15550	15550	15550	0
324	20241119	153700	278026110	15550	15550	15550	15550	0
325	20241119	153600	278026110	15550	15550	15550	15550	0
326	20241119	153500	278026110	15550	15550	15550	15550	0
327	20241119	153400	278026110	15550	15550	15550	15550	0
328	20241119	153300	278026110	15550	15550	15550	15550	0
329	20241119	153200	278026110	15550	15550	15550	15550	0
330	20241119	153100	278026110	15550	15550	15550	15550	0
331	20241119	153000	278026110	15550	15550	15550	15550	119
332	20241119	152900	276175660	15520	15520	15520	15520	0
333	20241119	152800	276175660	15520	15520	15520	15520	0
334	20241119	152700	276175660	15520	15520	15520	15520	0
335	20241119	152600	276175660	15520	15520	15520	15520	0
336	20241119	152500	276175660	15520	15520	15520	15520	0
337	20241119	152400	276175660	15520	15520	15520	15520	0
338	20241119	152300	276175660	15520	15520	15520	15520	0
339	20241119	152200	276175660	15520	15520	15520	15520	0
340	20241119	152100	276175660	15520	15520	15520	15520	0
341	20241119	152000	276175660	15520	15520	15520	15520	0
342	20241119	151900	276175660	15520	15390	15520	15390	51
343	20241119	151800	275386720	15390	15390	15390	15390	0
344	20241119	151700	275386720	15390	15390	15390	15390	0
345	20241119	151600	275386720	15390	15390	15390	15390	51
346	20241119	151500	274601830	15360	15520	15520	15360	20
347	20241119	151400	274291750	15520	15520	15520	15520	0
348	20241119	151300	274291750	15520	15520	15520	15520	0
349	20241119	151200	274291750	15520	15520	15520	15520	25
350	20241119	151100	273903750	15520	15520	15520	15520	0
351	20241119	151000	273903750	15520	15520	15520	15520	0
352	20241119	150900	273903750	15520	15520	15520	15520	0
353	20241119	150800	273903750	15520	15520	15520	15520	0
354	20241119	150700	273903750	15520	15520	15520	15520	0
355	20241119	150600	273903750	15520	15520	15520	15520	0
356	20241119	150500	273903750	15520	15520	15520	15520	0
357	20241119	150400	273903750	15520	15520	15520	15520	0
358	20241119	150300	273903750	15520	15520	15520	15520	0
359	20241119	150200	273903750	15520	15520	15520	15520	0
360	20241119	150100	273903750	15520	15520	15520	15520	0
361	20241119	150000	273903750	15520	15510	15520	15510	3
362	20241119	145900	273857200	15480	15480	15480	15480	31
363	20241119	145800	273377320	15480	15430	15480	15430	69
364	20241119	145700	272309300	15480	15480	15480	15480	0
365	20241119	145600	272309300	15480	15480	15480	15480	0
366	20241119	145500	272309300	15480	15480	15480	15480	0
367	20241119	145400	272309300	15480	15480	15480	15480	0
368	20241119	145300	272309300	15480	15480	15480	15480	0
369	20241119	145200	272309300	15480	15480	15480	15480	0
370	20241119	145100	272309300	15480	15480	15480	15480	0
371	20241119	145000	272309300	15480	15480	15480	15480	0
372	20241119	144900	272309300	15480	15480	15480	15480	0
373	20241119	144800	272309300	15480	15480	15480	15480	0
374	20241119	144700	272309300	15480	15480	15480	15480	0
375	20241119	144600	272309300	15480	15480	15480	15480	0
376	20241119	144500	272309300	15480	15480	15480	15480	0
377	20241119	144400	272309300	15480	15480	15480	15480	0
378	20241119	144300	272309300	15480	15480	15480	15480	0
379	20241119	144200	272309300	15480	15480	15480	15480	0
380	20241119	144100	272309300	15480	15480	15480	15480	0
381	20241119	144000	272309300	15480	15480	15480	15480	0
382	20241119	143900	272309300	15480	15480	15480	15480	0
383	20241119	143800	272309300	15480	15480	15480	15480	0
384	20241119	143700	272309300	15480	15480	15480	15480	0
385	20241119	143600	272309300	15480	15480	15480	15480	0
386	20241119	143500	272309300	15480	15480	15480	15480	0
387	20241119	143400	272309300	15480	15480	15480	15480	0
388	20241119	143300	272309300	15480	15480	15480	15480	0
389	20241119	143200	272309300	15480	15480	15480	15480	0
390	20241119	143100	272309300	15480	15480	15480	15480	0
391	20241119	143000	272309300	15480	15480	15480	15480	0
392	20241119	142900	272309300	15480	15480	15480	15480	0
393	20241119	142800	272309300	15480	15480	15480	15480	0
394	20241119	142700	272309300	15480	15480	15480	15480	0
395	20241119	142600	272309300	15480	15480	15480	15480	0
396	20241119	142500	272309300	15480	15480	15480	15480	0
397	20241119	142400	272309300	15480	15470	15480	15470	77
398	20241119	142300	271117820	15410	15410	15410	15410	0
399	20241119	142200	271117820	15410	15410	15410	15410	0
400	20241119	142100	271117820	15410	15410	15410	15410	0
401	20241119	142000	271117820	15410	15410	15410	15410	0
402	20241119	141900	271117820	15410	15410	15410	15410	0
403	20241119	141800	271117820	15410	15410	15410	15410	0
404	20241119	141700	271117820	15410	15410	15410	15410	0
405	20241119	141600	271117820	15410	15410	15410	15410	50
406	20241119	141500	270347320	15410	15410	15410	15410	0
407	20241119	141400	270347320	15410	15410	15410	15410	0
408	20241119	141300	270347320	15410	15410	15410	15410	0
409	20241119	141200	270347320	15410	15410	15410	15410	0
410	20241119	141100	270347320	15410	15410	15410	15410	0
411	20241119	141000	270347320	15410	15410	15410	15410	0
412	20241119	140900	270347320	15410	15410	15410	15410	0
413	20241119	140800	270347320	15410	15410	15410	15410	0
414	20241119	140700	270347320	15410	15410	15410	15410	0
415	20241119	140600	270347320	15410	15410	15410	15410	0
416	20241119	140500	270347320	15410	15410	15410	15410	6
417	20241119	140400	270254860	15410	15410	15410	15410	80
418	20241119	140300	269022060	15410	15410	15410	15410	0
419	20241119	140200	269022060	15410	15410	15410	15410	14
420	20241119	140100	268806320	15430	15430	15430	15430	0
421	20241119	140000	268806320	15430	15430	15430	15430	21
422	20241119	135900	268482290	15440	15530	15530	15440	37
423	20241119	135800	267910650	15530	15530	15530	15530	0
424	20241119	135700	267910650	15530	15530	15530	15530	0
425	20241119	135600	267910650	15530	15530	15530	15530	0
426	20241119	135500	267910650	15530	15530	15530	15530	0
427	20241119	135400	267910650	15530	15530	15530	15530	0
428	20241119	135300	267910650	15530	15530	15530	15530	0
429	20241119	135200	267910650	15530	15530	15530	15530	0
430	20241119	135100	267910650	15530	15530	15530	15530	0
431	20241119	135000	267910650	15530	15530	15530	15530	0
432	20241119	134900	267910650	15530	15530	15530	15530	0
433	20241119	134800	267910650	15530	15530	15530	15530	31
434	20241119	134700	267429220	15530	15530	15530	15530	7
435	20241119	134600	267320510	15530	15530	15530	15530	8
436	20241119	134500	267196270	15600	15600	15600	15600	0
437	20241119	134400	267196270	15600	15600	15600	15600	0
438	20241119	134300	267196270	15600	15460	15600	15460	100
439	20241119	134200	265645360	15410	15410	15410	15410	0
440	20241119	134100	265645360	15410	15410	15410	15410	0
441	20241119	134000	265645360	15410	15410	15410	15410	0
442	20241119	133900	265645360	15410	15410	15410	15410	0
443	20241119	133800	265645360	15410	15410	15410	15410	0
444	20241119	133700	265645360	15410	15410	15410	15410	0
445	20241119	133600	265645360	15410	15410	15410	15410	0
446	20241119	133500	265645360	15410	15410	15410	15410	0
447	20241119	133400	265645360	15410	15410	15410	15410	0
448	20241119	133300	265645360	15410	15410	15410	15410	0
449	20241119	133200	265645360	15410	15410	15410	15410	0
450	20241119	133100	265645360	15410	15410	15410	15410	0
451	20241119	133000	265645360	15410	15410	15410	15410	0
452	20241119	132900	265645360	15410	15410	15410	15410	0
453	20241119	132800	265645360	15410	15410	15410	15410	20
454	20241119	132700	265337160	15410	15480	15480	15410	415
455	20241119	132600	258917780	15480	15480	15480	15480	0
456	20241119	132500	258917780	15480	15480	15480	15480	0
457	20241119	132400	258917780	15480	15480	15480	15480	0
458	20241119	132300	258917780	15480	15480	15480	15480	0
459	20241119	132200	258917780	15480	15480	15480	15480	9
460	20241119	132100	258778460	15480	15480	15480	15480	0
461	20241119	132000	258778460	15480	15480	15480	15480	10
462	20241119	131900	258623660	15480	15480	15480	15480	0
463	20241119	131800	258623660	15480	15480	15480	15480	0
464	20241119	131700	258623660	15480	15480	15480	15480	0
465	20241119	131600	258623660	15480	15480	15480	15480	0
466	20241119	131500	258623660	15480	15480	15480	15480	13
467	20241119	131400	258422420	15480	15480	15480	15480	0
468	20241119	131300	258422420	15480	15480	15480	15480	0
469	20241119	131200	258422420	15480	15480	15480	15480	0
470	20241119	131100	258422420	15480	15480	15480	15480	0
471	20241119	131000	258422420	15480	15480	15480	15480	10
472	20241119	130900	258267620	15480	15480	15480	15480	0
473	20241119	130800	258267620	15480	15480	15480	15480	12
474	20241119	130700	258081860	15480	15480	15480	15480	0
475	20241119	130600	258081860	15480	15480	15480	15480	0
476	20241119	130500	258081860	15480	15480	15480	15480	0
477	20241119	130400	258081860	15480	15480	15480	15480	0
478	20241119	130300	258081860	15480	15480	15480	15480	0
479	20241119	130200	258081860	15480	15480	15480	15480	11
480	20241119	130100	257911580	15500	15500	15500	15500	1
481	20241119	130000	257896080	15500	15500	15500	15500	1
482	20241119	125900	257880580	15500	15500	15500	15500	0
483	20241119	125800	257880580	15500	15500	15500	15500	0
484	20241119	125700	257880580	15500	15500	15500	15500	0
485	20241119	125600	257880580	15500	15500	15500	15500	0
486	20241119	125500	257880580	15500	15500	15500	15500	0
487	20241119	125400	257880580	15500	15550	15550	15500	64
488	20241119	125300	256887830	15500	15500	15500	15500	0
489	20241119	125200	256887830	15500	15500	15500	15500	0
490	20241119	125100	256887830	15500	15500	15500	15500	0
491	20241119	125000	256887830	15500	15500	15500	15500	0
492	20241119	124900	256887830	15500	15500	15500	15500	0
493	20241119	124800	256887830	15500	15500	15500	15500	0
494	20241119	124700	256887830	15500	15500	15500	15500	0
495	20241119	124600	256887830	15500	15500	15500	15500	13
496	20241119	124500	256686330	15500	15500	15500	15500	0
497	20241119	124400	256686330	15500	15500	15500	15500	0
498	20241119	124300	256686330	15500	15500	15500	15500	0
499	20241119	124200	256686330	15500	15500	15500	15500	0
500	20241119	124100	256686330	15500	15500	15500	15500	0
501	20241119	124000	256686330	15500	15500	15500	15500	0
502	20241119	123900	256686330	15500	15500	15500	15500	0
503	20241119	123800	256686330	15500	15500	15500	15500	12
504	20241119	123700	256500330	15500	15500	15500	15500	50
505	20241119	123600	255725330	15500	15500	15500	15500	0
506	20241119	123500	255725330	15500	15500	15500	15500	0
507	20241119	123400	255725330	15500	15500	15500	15500	0
508	20241119	123300	255725330	15500	15500	15500	15500	0
509	20241119	123200	255725330	15500	15500	15500	15500	3
510	20241119	123100	255678830	15500	15500	15500	15500	0
511	20241119	123000	255678830	15500	15500	15500	15500	20
512	20241119	122900	255368830	15500	15500	15500	15500	101
513	20241119	122800	253803330	15500	15500	15500	15500	0
514	20241119	122700	253803330	15500	15500	15500	15500	0
515	20241119	122600	253803330	15500	15500	15500	15500	0
516	20241119	122500	253803330	15500	15500	15500	15500	0
517	20241119	122400	253803330	15500	15460	15500	15460	12
518	20241119	122300	253617770	15460	15460	15460	15460	57
519	20241119	122200	252736550	15460	15460	15460	15460	0
520	20241119	122100	252736550	15460	15460	15460	15460	10
521	20241119	122000	252581950	15500	15500	15500	15500	0
522	20241119	121900	252581950	15500	15500	15500	15500	0
523	20241119	121800	252581950	15500	15500	15500	15500	0
524	20241119	121700	252581950	15500	15500	15500	15500	1
525	20241119	121600	252566450	15500	15500	15500	15500	0
526	20241119	121500	252566450	15500	15500	15500	15500	15
527	20241119	121400	252333950	15510	15510	15510	15510	0
528	20241119	121300	252333950	15510	15510	15510	15510	4
529	20241119	121200	252271910	15510	15510	15510	15510	0
530	20241119	121100	252271910	15510	15510	15510	15510	11
531	20241119	121000	252101300	15550	15550	15550	15550	0
532	20241119	120900	252101300	15550	15550	15550	15550	0
533	20241119	120800	252101300	15550	15550	15550	15550	0
534	20241119	120700	252101300	15550	15550	15550	15550	0
535	20241119	120600	252101300	15550	15550	15550	15550	8
536	20241119	120500	251976900	15550	15550	15550	15550	19
537	20241119	120400	251681450	15640	15640	15640	15640	0
538	20241119	120300	251681450	15640	15610	15650	15610	2346
539	20241119	120200	214989920	15640	15640	15640	15640	49
540	20241119	120100	214223560	15600	15600	15600	15600	180
541	20241119	120000	211415560	15600	15610	15610	15600	244
542	20241119	115900	207608160	15560	15550	15560	15550	223
543	20241119	115800	204139510	15550	15550	15550	15550	95
544	20241119	115700	202662260	15550	15410	15550	15410	234
545	20241119	115600	199046570	15360	15360	15360	15360	13
546	20241119	115500	198846890	15410	15410	15410	15410	0
547	20241119	115400	198846890	15410	15410	15410	15410	0
548	20241119	115300	198846890	15410	15410	15410	15410	0
549	20241119	115200	198846890	15410	15410	15410	15410	0
550	20241119	115100	198846890	15410	15410	15410	15410	114
551	20241119	115000	197090150	15410	15410	15410	15410	12
552	20241119	114900	196905230	15410	15410	15410	15410	0
553	20241119	114800	196905230	15410	15410	15410	15410	0
554	20241119	114700	196905230	15410	15410	15410	15410	0
555	20241119	114600	196905230	15410	15410	15410	15410	0
556	20241119	114500	196905230	15410	15410	15410	15410	0
557	20241119	114400	196905230	15410	15410	15410	15410	0
558	20241119	114300	196905230	15410	15410	15410	15410	0
559	20241119	114200	196905230	15410	15410	15410	15410	13
560	20241119	114100	196704900	15450	15450	15450	15450	0
561	20241119	114000	196704900	15450	15450	15450	15450	0
562	20241119	113900	196704900	15450	15450	15450	15450	130
563	20241119	113800	194696400	15460	15490	15490	15460	100
564	20241119	113700	193150130	15490	15490	15490	15490	0
565	20241119	113600	193150130	15490	15490	15490	15490	0
566	20241119	113500	193150130	15490	15570	15570	15480	201
567	20241119	113400	190035560	15570	15600	15600	15570	2
568	20241119	113300	190004390	15600	15600	15600	15600	0
569	20241119	113200	190004390	15600	15600	15600	15600	1
570	20241119	113100	189988790	15600	15600	15600	15600	3
571	20241119	113000	189941990	15570	15570	15570	15570	0
572	20241119	112900	189941990	15570	15540	15570	15540	230
573	20241119	112800	186364160	15540	15480	15580	15480	138
574	20241119	112700	184218520	15600	15410	15600	15410	82
575	20241119	112600	182943500	15400	15380	15400	15380	64
576	20241119	112500	181958980	15380	15370	15380	15370	30
577	20241119	112400	181497680	15290	15290	15290	15290	0
578	20241119	112300	181497680	15290	15160	15290	15160	181
579	20241119	112200	178736900	15160	15160	15160	15160	0
580	20241119	112100	178736900	15160	15160	15160	15160	0
581	20241119	112000	178736900	15160	15160	15160	15160	0
582	20241119	111900	178736900	15160	15160	15160	15160	0
583	20241119	111800	178736900	15160	15160	15160	15160	0
584	20241119	111700	178736900	15160	15160	15160	15160	0
585	20241119	111600	178736900	15160	15160	15160	15160	13
586	20241119	111500	178539820	15160	15160	15160	15160	0
587	20241119	111400	178539820	15160	15160	15160	15160	0
588	20241119	111300	178539820	15160	15160	15160	15160	0
589	20241119	111200	178539820	15160	15160	15160	15160	0
590	20241119	111100	178539820	15160	15160	15160	15160	9
591	20241119	111000	178403380	15160	15160	15160	15160	13
592	20241119	110900	178206300	15160	15160	15160	15160	0
593	20241119	110800	178206300	15160	15160	15160	15160	0
594	20241119	110700	178206300	15160	15160	15160	15160	0
595	20241119	110600	178206300	15160	15160	15160	15160	0
596	20241119	110500	178206300	15160	15160	15160	15160	0
597	20241119	110400	178206300	15160	15160	15160	15160	13
598	20241119	110300	178009220	15160	15160	15160	15160	0
599	20241119	110200	178009220	15160	15160	15160	15160	20
600	20241119	110100	177706020	15160	15160	15160	15160	0
601	20241119	110000	177706020	15160	15160	15160	15160	0
602	20241119	105900	177706020	15160	15160	15160	15160	15
603	20241119	105800	177478620	15160	15160	15160	15160	0
604	20241119	105700	177478620	15160	15160	15160	15160	0
605	20241119	105600	177478620	15160	15160	15160	15160	0
606	20241119	105500	177478620	15160	15160	15160	15160	113
607	20241119	105400	175765540	15210	15210	15210	15210	0
608	20241119	105300	175765540	15210	15210	15210	15210	0
609	20241119	105200	175765540	15210	15210	15210	15210	0
610	20241119	105100	175765540	15210	15190	15210	15190	63
611	20241119	105000	174808130	15160	15160	15160	15160	10
612	20241119	104900	174656530	15190	15190	15190	15190	0
613	20241119	104800	174656530	15190	15190	15190	15190	0
614	20241119	104700	174656530	15190	15150	15190	15150	41
615	20241119	104600	174034900	15050	15050	15050	15050	0
616	20241119	104500	174034900	15050	15050	15050	15050	0
617	20241119	104400	174034900	15050	15050	15050	15050	12
618	20241119	104300	173854300	15050	15050	15050	15050	0
619	20241119	104200	173854300	15050	15050	15050	15050	30
620	20241119	104100	173402800	15050	15050	15050	15050	0
621	20241119	104000	173402800	15050	15050	15050	15050	0
622	20241119	103900	173402800	15050	15050	15050	15050	11
623	20241119	103800	173237250	15070	15070	15070	15070	0
624	20241119	103700	173237250	15070	15070	15070	15070	0
625	20241119	103600	173237250	15070	15070	15070	15070	0
626	20241119	103500	173237250	15070	15070	15070	15070	0
627	20241119	103400	173237250	15070	15070	15070	15070	14
628	20241119	103300	173026270	15070	15070	15070	15070	0
629	20241119	103200	173026270	15070	15070	15070	15070	0
630	20241119	103100	173026270	15070	15070	15070	15070	0
631	20241119	103000	173026270	15070	15070	15070	15070	0
632	20241119	102900	173026270	15070	15070	15070	15070	0
633	20241119	102800	173026270	15070	15080	15080	15070	13
634	20241119	102700	172830310	15290	15290	15290	15290	0
635	20241119	102600	172830310	15290	15290	15290	15290	0
636	20241119	102500	172830310	15290	15290	15290	15290	0
637	20241119	102400	172830310	15290	15290	15290	15290	0
638	20241119	102300	172830310	15290	15290	15290	15290	0
639	20241119	102200	172830310	15290	15290	15290	15290	0
640	20241119	102100	172830310	15290	15290	15290	15290	50
641	20241119	102000	172065810	15300	15300	15300	15300	0
642	20241119	101900	172065810	15300	15300	15300	15300	65
643	20241119	101800	171071310	15300	15300	15300	15300	0
644	20241119	101700	171071310	15300	15300	15300	15300	0
645	20241119	101600	171071310	15300	15300	15300	15300	9
646	20241119	101500	170933610	15410	15250	15410	15250	84
647	20241119	101400	169648130	15300	15290	15300	15290	248
648	20241119	101300	165855500	15290	15000	15290	15000	1038
649	20241119	101200	150269550	15000	15000	15000	15000	501
650	20241119	101100	142754550	15000	15010	15010	14970	1564
651	20241119	101000	119293290	15000	15000	15000	15000	0
652	20241119	100900	119293290	15000	15000	15000	15000	685
653	20241119	100800	109018290	14980	15000	15000	14980	30
654	20241119	100700	108568600	14990	14990	14990	14990	10
655	20241119	100600	108418700	15000	15000	15000	15000	144
656	20241119	100500	106258700	15000	15000	15000	15000	0
657	20241119	100400	106258700	15000	14950	15000	14950	201
658	20241119	100300	103244280	15000	15000	15000	15000	0
659	20241119	100200	103244280	15000	15000	15000	15000	0
660	20241119	100100	103244280	15000	15000	15000	15000	0
661	20241119	100000	103244280	15000	15000	15000	15000	0
662	20241119	095900	103244280	15000	15000	15000	15000	0
663	20241119	095800	103244280	15000	15000	15000	15000	460
664	20241119	095700	96344280	15000	15000	15000	15000	0
665	20241119	095600	96344280	15000	15000	15000	15000	0
666	20241119	095500	96344280	15000	15000	15000	15000	0
667	20241119	095400	96344280	15000	14990	15000	14990	206
668	20241119	095300	93255570	14990	14990	14990	14990	0
669	20241119	095200	93255570	14990	14990	14990	14990	134
670	20241119	095100	91246910	15000	15000	15000	15000	0
671	20241119	095000	91246910	15000	14990	15000	14990	346
672	20241119	094900	86057310	15000	14880	15000	14880	242
673	20241119	094800	82428460	14910	14910	14910	14910	24
674	20241119	094700	82070620	14990	14990	14990	14990	82
675	20241119	094600	80841440	14990	14990	14990	14990	293
676	20241119	094500	76449370	14990	14990	14990	14990	328
677	20241119	094400	71532650	14980	14980	14980	14980	0
678	20241119	094300	71532650	14980	15000	15000	14980	260
679	20241119	094200	67635220	15090	15090	15090	15090	10
680	20241119	094100	67484320	15000	15000	15000	15000	667
681	20241119	094000	57479320	15000	15000	15000	15000	333
682	20241119	093900	52484320	15090	15000	15090	15000	481
683	20241119	093800	45264430	15010	15010	15010	15010	0
684	20241119	093700	45264430	15010	15010	15010	15010	0
685	20241119	093600	45264430	15010	14930	15010	14930	700
686	20241119	093500	34777000	14810	14810	14810	14810	0
687	20241119	093400	34777000	14810	15010	15010	14800	2160
688	20241119	093300	2764230	15000	15040	15040	15000	157
689	20241119	093200	407430	15090	15090	15090	15090	0
690	20241119	093100	407430	15090	15090	15090	15090	0
691	20241119	093000	407430	15090	15090	15090	15090	27
692	20241119	092900	0	15090	15090	15090	15090	0
693	20241119	092800	0	15090	15090	15090	15090	0
694	20241119	092700	0	15090	15090	15090	15090	0
695	20241119	092600	0	15090	15090	15090	15090	0
696	20241119	092500	0	15090	15090	15090	15090	0
697	20241119	092400	0	15090	15090	15090	15090	0
698	20241119	092300	0	15090	15090	15090	15090	0
699	20241119	092200	0	15090	15090	15090	15090	0
700	20241119	092100	0	15090	15090	15090	15090	0
701	20241119	092000	0	15090	15090	15090	15090	0
702	20241119	091900	0	15090	15090	15090	15090	0
703	20241119	091800	0	15090	15090	15090	15090	0
704	20241119	091700	0	15090	15090	15090	15090	0
705	20241119	091600	0	15090	15090	15090	15090	0
706	20241119	091500	0	15090	15090	15090	15090	0
707	20241119	091400	0	15090	15090	15090	15090	0
708	20241119	091300	0	15090	15090	15090	15090	0
709	20241119	091200	0	15090	15090	15090	15090	0
710	20241119	091100	0	15090	15090	15090	15090	0
711	20241119	091000	0	15090	15090	15090	15090	0
712	20241119	090900	0	15090	15090	15090	15090	0
713	20241119	090800	0	15090	15090	15090	15090	0
714	20241119	090700	0	15090	15090	15090	15090	0
715	20241119	090600	0	15090	15090	15090	15090	0
716	20241119	090500	0	15090	15090	15090	15090	0
717	20241119	090400	0	15090	15090	15090	15090	0
718	20241119	090300	0	15090	15090	15090	15090	0
719	20241119	090200	0	15090	15090	15090	15090	0
720	20241119	090100	0	15090	15090	15090	15090	0
721	20241119	090000	0	15090	15090	15090	15090	0