KissMeData/001130/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183300	358315100	127600	127600	127600	127600	46
3	20241120	183200	358315100	127600	127600	127600	127600	0
4	20241120	183100	358315100	127600	127600	127600	127600	0
5	20241120	183000	358315100	127600	127600	127600	127600	0
6	20241120	182900	358315100	127600	127600	127600	127600	0
7	20241120	182800	358315100	127600	127600	127600	127600	0
8	20241120	182700	358315100	127600	127600	127600	127600	0
9	20241120	182600	358315100	127600	127600	127600	127600	0
10	20241120	182500	358315100	127600	127600	127600	127600	0
11	20241120	182400	358315100	127600	127600	127600	127600	0
12	20241120	182300	358315100	127600	127600	127600	127600	0
13	20241120	182200	358315100	127600	127600	127600	127600	0
14	20241120	182100	358315100	127600	127600	127600	127600	0
15	20241120	182000	358315100	127600	127600	127600	127600	0
16	20241120	181900	358315100	127600	127600	127600	127600	0
17	20241120	181800	358315100	127600	127600	127600	127600	0
18	20241120	181700	358315100	127600	127600	127600	127600	0
19	20241120	181600	358315100	127600	127600	127600	127600	0
20	20241120	181500	358315100	127600	127600	127600	127600	0
21	20241120	181400	358315100	127600	127600	127600	127600	0
22	20241120	181300	358315100	127600	127600	127600	127600	0
23	20241120	181200	358315100	127600	127600	127600	127600	0
24	20241120	181100	358315100	127600	127600	127600	127600	0
25	20241120	181000	358315100	127600	127600	127600	127600	0
26	20241120	180900	358315100	127600	127600	127600	127600	0
27	20241120	180800	358315100	127600	127600	127600	127600	0
28	20241120	180700	358315100	127600	127600	127600	127600	0
29	20241120	180600	358315100	127600	127600	127600	127600	0
30	20241120	180500	358315100	127600	127600	127600	127600	0
31	20241120	180400	358315100	127600	127600	127600	127600	0
32	20241120	180300	358315100	127600	127600	127600	127600	46
33	20241120	180200	358315100	127600	127600	127600	127600	0
34	20241120	180100	358315100	127600	127600	127600	127600	0
35	20241120	180000	358315100	127600	127600	127600	127600	0
36	20241120	175900	358315100	127600	127600	127600	127600	0
37	20241120	175800	358315100	127600	127600	127600	127600	0
38	20241120	175700	358315100	127600	127600	127600	127600	0
39	20241120	175600	358315100	127600	127600	127600	127600	0
40	20241120	175500	358315100	127600	127600	127600	127600	0
41	20241120	175400	358315100	127600	127600	127600	127600	0
42	20241120	175300	358315100	127600	127600	127600	127600	0
43	20241120	175200	358315100	127600	127600	127600	127600	0
44	20241120	175100	358315100	127600	127600	127600	127600	0
45	20241120	175000	358315100	127600	127600	127600	127600	0
46	20241120	174900	358315100	127600	127600	127600	127600	0
47	20241120	174800	358315100	127600	127600	127600	127600	0
48	20241120	174700	358315100	127600	127600	127600	127600	0
49	20241120	174600	358315100	127600	127600	127600	127600	0
50	20241120	174500	358315100	127600	127600	127600	127600	0
51	20241120	174400	358315100	127600	127600	127600	127600	0
52	20241120	174300	358315100	127600	127600	127600	127600	0
53	20241120	174200	358315100	127600	127600	127600	127600	0
54	20241120	174100	358315100	127600	127600	127600	127600	0
55	20241120	174000	358315100	127600	127600	127600	127600	0
56	20241120	173900	358315100	127600	127600	127600	127600	0
57	20241120	173800	358315100	127600	127600	127600	127600	0
58	20241120	173700	358315100	127600	127600	127600	127600	0
59	20241120	173600	358315100	127600	127600	127600	127600	0
60	20241120	173500	358315100	127600	127600	127600	127600	0
61	20241120	173400	358315100	127600	127600	127600	127600	0
62	20241120	173300	358315100	127600	127600	127600	127600	46
63	20241120	173200	358315100	127600	127600	127600	127600	0
64	20241120	173100	358315100	127600	127600	127600	127600	0
65	20241120	173000	358315100	127600	127600	127600	127600	0
66	20241120	172900	358315100	127600	127600	127600	127600	0
67	20241120	172800	358315100	127600	127600	127600	127600	0
68	20241120	172700	358315100	127600	127600	127600	127600	0
69	20241120	172600	358315100	127600	127600	127600	127600	0
70	20241120	172500	358315100	127600	127600	127600	127600	0
71	20241120	172400	358315100	127600	127600	127600	127600	0
72	20241120	172300	358315100	127600	127600	127600	127600	0
73	20241120	172200	358315100	127600	127600	127600	127600	0
74	20241120	172100	358315100	127600	127600	127600	127600	0
75	20241120	172000	358315100	127600	127600	127600	127600	0
76	20241120	171900	358315100	127600	127600	127600	127600	0
77	20241120	171800	358315100	127600	127600	127600	127600	0
78	20241120	171700	358315100	127600	127600	127600	127600	0
79	20241120	171600	358315100	127600	127600	127600	127600	0
80	20241120	171500	358315100	127600	127600	127600	127600	0
81	20241120	171400	358315100	127600	127600	127600	127600	0
82	20241120	171300	358315100	127600	127600	127600	127600	0
83	20241120	171200	358315100	127600	127600	127600	127600	0
84	20241120	171100	358315100	127600	127600	127600	127600	0
85	20241120	171000	358315100	127600	127600	127600	127600	0
86	20241120	170900	358315100	127600	127600	127600	127600	0
87	20241120	170800	358315100	127600	127600	127600	127600	0
88	20241120	170700	358315100	127600	127600	127600	127600	0
89	20241120	170600	358315100	127600	127600	127600	127600	0
90	20241120	170500	358315100	127600	127600	127600	127600	0
91	20241120	170400	358315100	127600	127600	127600	127600	0
92	20241120	170300	358315100	127600	127600	127600	127600	46
93	20241120	170200	358315100	127600	127600	127600	127600	0
94	20241120	170100	358315100	127600	127600	127600	127600	0
95	20241120	170000	358315100	127600	127600	127600	127600	0
96	20241120	165900	358315100	127600	127600	127600	127600	0
97	20241120	165800	358315100	127600	127600	127600	127600	0
98	20241120	165700	358315100	127600	127600	127600	127600	0
99	20241120	165600	358315100	127600	127600	127600	127600	0
100	20241120	165500	358315100	127600	127600	127600	127600	0
101	20241120	165400	358315100	127600	127600	127600	127600	0
102	20241120	165300	358315100	127600	127600	127600	127600	0
103	20241120	165200	358315100	127600	127600	127600	127600	0
104	20241120	165100	358315100	127600	127600	127600	127600	0
105	20241120	165000	358315100	127600	127600	127600	127600	0
106	20241120	164900	358315100	127600	127600	127600	127600	0
107	20241120	164800	358315100	127600	127600	127600	127600	0
108	20241120	164700	358315100	127600	127600	127600	127600	0
109	20241120	164600	358315100	127600	127600	127600	127600	0
110	20241120	164500	358315100	127600	127600	127600	127600	0
111	20241120	164400	358315100	127600	127600	127600	127600	0
112	20241120	164300	358315100	127600	127600	127600	127600	0
113	20241120	164200	358315100	127600	127600	127600	127600	0
114	20241120	164100	358315100	127600	127600	127600	127600	0
115	20241120	164000	358315100	127600	127600	127600	127600	0
116	20241120	163900	358315100	127600	127600	127600	127600	0
117	20241120	163800	358315100	127600	127600	127600	127600	0
118	20241120	163700	358315100	127600	127600	127600	127600	0
119	20241120	163600	358315100	127600	127600	127600	127600	0
120	20241120	163500	358315100	127600	127600	127600	127600	0
121	20241120	163400	358315100	127600	127600	127600	127600	0
122	20241120	163300	358315100	127600	127600	127600	127600	46
123	20241120	163200	358315100	127600	127600	127600	127600	0
124	20241120	163100	358315100	127600	127600	127600	127600	0
125	20241120	163000	358315100	127600	127600	127600	127600	0
126	20241120	162900	358315100	127600	127600	127600	127600	0
127	20241120	162800	358315100	127600	127600	127600	127600	0
128	20241120	162700	358315100	127600	127600	127600	127600	0
129	20241120	162600	358315100	127600	127600	127600	127600	0
130	20241120	162500	358315100	127600	127600	127600	127600	0
131	20241120	162400	358315100	127600	127600	127600	127600	0
132	20241120	162300	358315100	127600	127600	127600	127600	0
133	20241120	162200	358315100	127600	127600	127600	127600	0
134	20241120	162100	358315100	127600	127600	127600	127600	0
135	20241120	162000	358315100	127600	127600	127600	127600	0
136	20241120	161900	358315100	127600	127600	127600	127600	0
137	20241120	161800	358315100	127600	127600	127600	127600	0
138	20241120	161700	358315100	127600	127600	127600	127600	0
139	20241120	161600	358315100	127600	127600	127600	127600	0
140	20241120	161500	358315100	127600	127600	127600	127600	0
141	20241120	161400	358315100	127600	127600	127600	127600	0
142	20241120	161300	358315100	127600	127600	127600	127600	0
143	20241120	161200	358315100	127600	127600	127600	127600	0
144	20241120	161100	358315100	127600	127600	127600	127600	0
145	20241120	161000	358315100	127600	127600	127600	127600	0
146	20241120	160900	358315100	127600	127600	127600	127600	0
147	20241120	160800	358315100	127600	127600	127600	127600	0
148	20241120	160700	358315100	127600	127600	127600	127600	0
149	20241120	160600	358315100	127600	127600	127600	127600	0
150	20241120	160500	358315100	127600	127600	127600	127600	0
151	20241120	160400	358315100	127600	127600	127600	127600	0
152	20241120	160300	358315100	127600	127600	127600	127600	46
153	20241120	160200	358315100	127600	127600	127600	127600	0
154	20241120	160100	358315100	127600	127600	127600	127600	0
155	20241120	160000	358315100	127600	127600	127600	127600	0
156	20241120	155900	358315100	127600	127600	127600	127600	0
157	20241120	155800	358315100	127600	127600	127600	127600	0
158	20241120	155700	358315100	127600	127600	127600	127600	0
159	20241120	155600	358315100	127600	127600	127600	127600	0
160	20241120	155500	358315100	127600	127600	127600	127600	0
161	20241120	155400	358315100	127600	127600	127600	127600	0
162	20241120	155300	358315100	127600	127600	127600	127600	0
163	20241120	155200	358315100	127600	127600	127600	127600	0
164	20241120	155100	358315100	127600	127600	127600	127600	0
165	20241120	155000	358315100	127600	127600	127600	127600	0
166	20241120	154900	358315100	127600	127600	127600	127600	0
167	20241120	154800	358315100	127600	127600	127600	127600	0
168	20241120	154700	358315100	127600	127600	127600	127600	0
169	20241120	154600	358315100	127600	127600	127600	127600	0
170	20241120	154500	358315100	127600	127600	127600	127600	0
171	20241120	154400	358315100	127600	127600	127600	127600	0
172	20241120	154300	358315100	127600	127600	127600	127600	0
173	20241120	154200	358315100	127600	127600	127600	127600	0
174	20241120	154100	358315100	127600	127600	127600	127600	0
175	20241120	154000	358315100	127600	127600	127600	127600	0
176	20241120	153900	358315100	127600	127600	127600	127600	0
177	20241120	153800	358315100	127600	127600	127600	127600	0
178	20241120	153700	358315100	127600	127600	127600	127600	0
179	20241120	153600	358315100	127600	127600	127600	127600	0
180	20241120	153500	358315100	127600	127600	127600	127600	0
181	20241120	153400	358315100	127600	127600	127600	127600	0
182	20241120	153300	358315100	127600	127600	127600	127600	46
183	20241120	153200	358315100	127600	127600	127600	127600	0
184	20241120	153100	358315100	127600	127600	127600	127600	0
185	20241120	153000	358315100	127600	127600	127600	127600	46
186	20241120	152900	352445500	127800	127800	127800	127800	0
187	20241120	152800	352445500	127800	127800	127800	127800	0
188	20241120	152700	352445500	127800	127800	127800	127800	0
189	20241120	152600	352445500	127800	127800	127800	127800	0
190	20241120	152500	352445500	127800	127800	127800	127800	0
191	20241120	152400	352445500	127800	127800	127800	127800	0
192	20241120	152300	352445500	127800	127800	127800	127800	0
193	20241120	152200	352445500	127800	127800	127800	127800	0
194	20241120	152100	352445500	127800	127800	127800	127800	0
195	20241120	152000	352445500	127800	127800	127800	127800	0
196	20241120	151900	352445500	127800	127800	127800	127800	3
197	20241120	151800	352062100	127700	127700	127700	127700	0
198	20241120	151700	352062100	127700	127700	127700	127700	0
199	20241120	151600	352062100	127700	127700	127700	127700	0
200	20241120	151500	352062100	127700	127700	127700	127700	0
201	20241120	151400	352062100	127700	127700	127700	127700	30
202	20241120	151300	348231100	127700	127700	127700	127700	0
203	20241120	151200	348231100	127700	127700	127700	127700	0
204	20241120	151100	348231100	127700	127700	127700	127700	0
205	20241120	151000	348231100	127700	127700	127700	127700	1
206	20241120	150900	348103400	127800	127800	127800	127800	0
207	20241120	150800	348103400	127800	127800	127800	127800	6
208	20241120	150700	347336600	127800	127800	127800	127800	0
209	20241120	150600	347336600	127800	127800	127800	127800	44
210	20241120	150500	341713400	127700	127700	127700	127700	0
211	20241120	150400	341713400	127700	127700	127700	127700	0
212	20241120	150300	341713400	127700	127700	127700	127700	0
213	20241120	150200	341713400	127700	127700	127700	127700	0
214	20241120	150100	341713400	127700	127700	127700	127700	0
215	20241120	150000	341713400	127700	127700	127700	127700	0
216	20241120	145900	341713400	127700	127700	127700	127700	9
217	20241120	145800	340564100	127800	127800	127800	127800	0
218	20241120	145700	340564100	127800	127800	127800	127800	1
219	20241120	145600	340436300	127700	127700	127700	127700	29
220	20241120	145500	336733000	127800	127800	127800	127800	0
221	20241120	145400	336733000	127800	127800	127800	127800	0
222	20241120	145300	336733000	127800	127800	127800	127800	25
223	20241120	145200	333538000	127800	127800	127800	127800	0
224	20241120	145100	333538000	127800	127800	127800	127800	0
225	20241120	145000	333538000	127800	127800	127800	127800	24
226	20241120	144900	330470800	127800	127800	127800	127800	0
227	20241120	144800	330470800	127800	127800	127800	127800	0
228	20241120	144700	330470800	127800	127800	127800	127800	0
229	20241120	144600	330470800	127800	127800	127800	127800	0
230	20241120	144500	330470800	127800	127800	127800	127800	0
231	20241120	144400	330470800	127800	127800	127800	127800	0
232	20241120	144300	330470800	127800	127800	127800	127800	0
233	20241120	144200	330470800	127800	127800	127800	127800	0
234	20241120	144100	330470800	127800	127800	127800	127800	0
235	20241120	144000	330470800	127800	127800	127800	127800	0
236	20241120	143900	330470800	127800	127800	127800	127800	0
237	20241120	143800	330470800	127800	127800	127800	127800	0
238	20241120	143700	330470800	127800	127800	127800	127800	0
239	20241120	143600	330470800	127800	127800	127800	127800	0
240	20241120	143500	330470800	127800	127800	127800	127800	0
241	20241120	143400	330470800	127800	127800	127800	127800	0
242	20241120	143300	330470800	127800	127800	127800	127800	0
243	20241120	143200	330470800	127800	127800	127800	127800	0
244	20241120	143100	330470800	127800	127800	127800	127800	0
245	20241120	143000	330470800	127800	127800	127800	127800	0
246	20241120	142900	330470800	127800	127800	127800	127800	0
247	20241120	142800	330470800	127800	127800	127800	127800	0
248	20241120	142700	330470800	127800	127800	127800	127800	0
249	20241120	142600	330470800	127800	127800	127800	127800	0
250	20241120	142500	330470800	127800	127800	127800	127800	0
251	20241120	142400	330470800	127800	127800	127800	127800	1
252	20241120	142300	330343000	127800	127800	127800	127800	0
253	20241120	142200	330343000	127800	127800	127800	127800	0
254	20241120	142100	330343000	127800	127800	127800	127800	0
255	20241120	142000	330343000	127800	127800	127800	127800	11
256	20241120	141900	328937200	127800	127800	127800	127800	84
257	20241120	141800	318202000	127700	127700	127700	127700	0
258	20241120	141700	318202000	127700	127700	127700	127700	0
259	20241120	141600	318202000	127700	127700	127700	127700	0
260	20241120	141500	318202000	127700	127700	127700	127700	0
261	20241120	141400	318202000	127700	127700	127700	127700	0
262	20241120	141300	318202000	127700	127700	127700	127700	0
263	20241120	141200	318202000	127700	127700	127700	127700	0
264	20241120	141100	318202000	127700	127700	127700	127700	0
265	20241120	141000	318202000	127700	127700	127700	127700	0
266	20241120	140900	318202000	127700	127700	127700	127700	0
267	20241120	140800	318202000	127700	127700	127700	127700	0
268	20241120	140700	318202000	127700	127700	127700	127700	5
269	20241120	140600	317563500	127700	127700	127700	127700	0
270	20241120	140500	317563500	127700	127700	127700	127700	0
271	20241120	140400	317563500	127700	127700	127700	127700	0
272	20241120	140300	317563500	127700	127700	127700	127700	0
273	20241120	140200	317563500	127700	127700	127700	127700	0
274	20241120	140100	317563500	127700	127700	127700	127700	0
275	20241120	140000	317563500	127700	127700	127700	127700	0
276	20241120	135900	317563500	127700	127700	127700	127700	0
277	20241120	135800	317563500	127700	127700	127700	127700	0
278	20241120	135700	317563500	127700	127700	127700	127700	0
279	20241120	135600	317563500	127700	127700	127700	127700	0
280	20241120	135500	317563500	127700	127700	127700	127700	0
281	20241120	135400	317563500	127700	127700	127700	127700	19
282	20241120	135300	315137200	127900	127900	127900	127900	0
283	20241120	135200	315137200	127900	127900	127900	127900	0
284	20241120	135100	315137200	127900	127900	127900	127900	70
285	20241120	135000	306184200	127900	127900	127900	127900	0
286	20241120	134900	306184200	127900	127900	127900	127900	0
287	20241120	134800	306184200	127900	127900	127900	127900	0
288	20241120	134700	306184200	127900	127900	127900	127900	0
289	20241120	134600	306184200	127900	127900	127900	127900	0
290	20241120	134500	306184200	127900	127900	127900	127900	0
291	20241120	134400	306184200	127900	127900	127900	127900	10
292	20241120	134300	304905200	127900	127800	127900	127800	6
293	20241120	134200	304137900	127800	127800	127800	127800	0
294	20241120	134100	304137900	127800	127800	127800	127800	0
295	20241120	134000	304137900	127800	127800	127800	127800	0
296	20241120	133900	304137900	127800	127800	127800	127800	0
297	20241120	133800	304137900	127800	127800	127800	127800	0
298	20241120	133700	304137900	127800	127800	127800	127800	0
299	20241120	133600	304137900	127800	127800	127800	127800	0
300	20241120	133500	304137900	127800	127800	127800	127800	0
301	20241120	133400	304137900	127800	127800	127800	127800	0
302	20241120	133300	304137900	127800	127800	127800	127800	0
303	20241120	133200	304137900	127800	127800	127800	127800	8
304	20241120	133100	303115500	128000	128000	128000	128000	6
305	20241120	133000	302347500	127900	127900	127900	127900	0
306	20241120	132900	302347500	127900	127900	127900	127900	0
307	20241120	132800	302347500	127900	127900	127900	127900	0
308	20241120	132700	302347500	127900	127900	127900	127900	0
309	20241120	132600	302347500	127900	127900	127900	127900	0
310	20241120	132500	302347500	127900	127900	127900	127900	160
311	20241120	132400	281883500	127900	128000	128000	127900	140
312	20241120	132300	263967500	127800	127800	128200	127800	463
313	20241120	132200	204757300	127800	127800	127800	127800	0
314	20241120	132100	204757300	127800	127800	127800	127800	99
315	20241120	132000	192105100	127600	127600	127600	127600	0
316	20241120	131900	192105100	127600	127600	127600	127600	0
317	20241120	131800	192105100	127600	127600	127600	127600	0
318	20241120	131700	192105100	127600	127600	127600	127600	0
319	20241120	131600	192105100	127600	127600	127600	127600	0
320	20241120	131500	192105100	127600	127600	127600	127600	0
321	20241120	131400	192105100	127600	127600	127600	127600	0
322	20241120	131300	192105100	127600	127600	127600	127600	0
323	20241120	131200	192105100	127600	127600	127600	127600	0
324	20241120	131100	192105100	127600	127600	127600	127600	0
325	20241120	131000	192105100	127600	127600	127600	127600	0
326	20241120	130900	192105100	127600	127600	127600	127600	0
327	20241120	130800	192105100	127600	127600	127600	127600	0
328	20241120	130700	192105100	127600	127600	127600	127600	0
329	20241120	130600	192105100	127600	127600	127600	127600	0
330	20241120	130500	192105100	127600	127600	127600	127600	0
331	20241120	130400	192105100	127600	127600	127600	127600	0
332	20241120	130300	192105100	127600	127600	127600	127600	0
333	20241120	130200	192105100	127600	127700	127700	127600	16
334	20241120	130100	190063400	127700	127700	127700	127700	12
335	20241120	130000	188531000	127700	127700	127700	127700	16
336	20241120	125900	186487800	127900	127900	127900	127900	1
337	20241120	125800	186359900	127900	127900	127900	127900	0
338	20241120	125700	186359900	127900	127900	127900	127900	0
339	20241120	125600	186359900	127900	127900	127900	127900	0
340	20241120	125500	186359900	127900	127900	127900	127900	0
341	20241120	125400	186359900	127900	127900	127900	127900	0
342	20241120	125300	186359900	127900	127900	127900	127900	0
343	20241120	125200	186359900	127900	127900	127900	127900	0
344	20241120	125100	186359900	127900	127900	127900	127900	0
345	20241120	125000	186359900	127900	127900	127900	127900	0
346	20241120	124900	186359900	127900	127900	127900	127900	0
347	20241120	124800	186359900	127900	127900	127900	127900	0
348	20241120	124700	186359900	127900	127900	127900	127900	0
349	20241120	124600	186359900	127900	127900	127900	127900	0
350	20241120	124500	186359900	127900	127900	127900	127900	0
351	20241120	124400	186359900	127900	127900	127900	127900	0
352	20241120	124300	186359900	127900	127900	127900	127900	0
353	20241120	124200	186359900	127900	127900	127900	127900	0
354	20241120	124100	186359900	127900	127900	127900	127900	0
355	20241120	124000	186359900	127900	127900	127900	127900	0
356	20241120	123900	186359900	127900	127900	127900	127900	0
357	20241120	123800	186359900	127900	127900	127900	127900	0
358	20241120	123700	186359900	127900	127900	127900	127900	3
359	20241120	123600	185976200	127700	127700	127700	127700	4
360	20241120	123500	185465400	128000	128000	128000	128000	0
361	20241120	123400	185465400	128000	128000	128000	128000	0
362	20241120	123300	185465400	128000	128000	128000	128000	0
363	20241120	123200	185465400	128000	128000	128000	128000	0
364	20241120	123100	185465400	128000	128000	128000	128000	0
365	20241120	123000	185465400	128000	128000	128000	128000	0
366	20241120	122900	185465400	128000	128000	128000	128000	0
367	20241120	122800	185465400	128000	128000	128000	128000	0
368	20241120	122700	185465400	128000	128000	128000	128000	0
369	20241120	122600	185465400	128000	128000	128000	128000	0
370	20241120	122500	185465400	128000	128000	128000	128000	0
371	20241120	122400	185465400	128000	128000	128000	128000	0
372	20241120	122300	185465400	128000	128000	128000	128000	0
373	20241120	122200	185465400	128000	128000	128000	128000	0
374	20241120	122100	185465400	128000	128000	128000	128000	0
375	20241120	122000	185465400	128000	128000	128000	128000	0
376	20241120	121900	185465400	128000	128000	128000	128000	0
377	20241120	121800	185465400	128000	128000	128000	128000	2
378	20241120	121700	185209400	127800	127800	127800	127800	0
379	20241120	121600	185209400	127800	127800	127800	127800	0
380	20241120	121500	185209400	127800	127800	127800	127800	0
381	20241120	121400	185209400	127800	127800	127800	127800	83
382	20241120	121300	174602000	127700	127700	127700	127700	0
383	20241120	121200	174602000	127700	127700	127700	127700	0
384	20241120	121100	174602000	127700	127700	127700	127700	0
385	20241120	121000	174602000	127700	127700	127700	127700	1
386	20241120	120900	174474300	127600	127600	127600	127600	0
387	20241120	120800	174474300	127600	127600	127600	127600	0
388	20241120	120700	174474300	127600	127600	127600	127600	0
389	20241120	120600	174474300	127600	127600	127600	127600	0
390	20241120	120500	174474300	127600	127600	127600	127600	0
391	20241120	120400	174474300	127600	127600	127600	127600	0
392	20241120	120300	174474300	127600	127600	127600	127600	0
393	20241120	120200	174474300	127600	127600	127600	127600	0
394	20241120	120100	174474300	127600	127600	127600	127600	0
395	20241120	120000	174474300	127600	127600	127600	127600	0
396	20241120	115900	174474300	127600	127600	127600	127600	0
397	20241120	115800	174474300	127600	127600	127600	127600	0
398	20241120	115700	174474300	127600	127600	127600	127600	0
399	20241120	115600	174474300	127600	127600	127600	127600	0
400	20241120	115500	174474300	127600	127600	127600	127600	1
401	20241120	115400	174346700	128000	128000	128000	128000	0
402	20241120	115300	174346700	128000	128000	128000	128000	4
403	20241120	115200	173834700	127600	127600	127600	127600	0
404	20241120	115100	173834700	127600	127600	127600	127600	0
405	20241120	115000	173834700	127600	127600	127600	127600	0
406	20241120	114900	173834700	127600	127600	127600	127600	0
407	20241120	114800	173834700	127600	127600	127600	127600	0
408	20241120	114700	173834700	127600	127600	127600	127600	0
409	20241120	114600	173834700	127600	127600	127600	127600	0
410	20241120	114500	173834700	127600	127600	127600	127600	1
411	20241120	114400	173707100	127800	127800	127800	127800	0
412	20241120	114300	173707100	127800	127800	127800	127800	0
413	20241120	114200	173707100	127800	127800	127800	127800	0
414	20241120	114100	173707100	127800	127800	127800	127800	26
415	20241120	114000	170384300	127900	127900	127900	127900	6
416	20241120	113900	169616900	128000	128000	128000	128000	0
417	20241120	113800	169616900	128000	128000	128000	128000	0
418	20241120	113700	169616900	128000	128000	128000	128000	0
419	20241120	113600	169616900	128000	128000	128000	128000	0
420	20241120	113500	169616900	128000	128000	128000	128000	0
421	20241120	113400	169616900	128000	128000	128000	128000	0
422	20241120	113300	169616900	128000	128000	128000	128000	0
423	20241120	113200	169616900	128000	128000	128000	128000	0
424	20241120	113100	169616900	128000	128000	128000	128000	0
425	20241120	113000	169616900	128000	128000	128000	128000	0
426	20241120	112900	169616900	128000	128000	128000	128000	0
427	20241120	112800	169616900	128000	128000	128000	128000	0
428	20241120	112700	169616900	128000	128000	128000	128000	1
429	20241120	112600	169488900	128000	128000	128000	128000	0
430	20241120	112500	169488900	128000	128000	128000	128000	0
431	20241120	112400	169488900	128000	128000	128000	128000	3
432	20241120	112300	169104900	127900	127900	127900	127900	11
433	20241120	112200	167698000	127900	127900	127900	127900	10
434	20241120	112100	166419000	127900	127900	127900	127900	29
435	20241120	112000	162709900	128200	128200	128200	128200	1
436	20241120	111900	162581700	128200	128200	128200	128200	0
437	20241120	111800	162581700	128200	128200	128200	128200	0
438	20241120	111700	162581700	128200	128200	128200	128200	0
439	20241120	111600	162581700	128200	128200	128200	128200	1
440	20241120	111500	162453500	128000	128000	128000	128000	0
441	20241120	111400	162453500	128000	128000	128000	128000	0
442	20241120	111300	162453500	128000	128000	128000	128000	0
443	20241120	111200	162453500	128000	128000	128000	128000	0
444	20241120	111100	162453500	128000	128000	128000	128000	0
445	20241120	111000	162453500	128000	128000	128000	128000	0
446	20241120	110900	162453500	128000	128000	128000	128000	0
447	20241120	110800	162453500	128000	128000	128000	128000	0
448	20241120	110700	162453500	128000	128000	128000	128000	70
449	20241120	110600	153493500	128000	128000	128000	128000	0
450	20241120	110500	153493500	128000	128000	128000	128000	0
451	20241120	110400	153493500	128000	128000	128000	128000	0
452	20241120	110300	153493500	128000	128000	128000	128000	55
453	20241120	110200	146453500	128000	128100	128100	128000	110
454	20241120	110100	132363500	128500	128500	128500	128500	0
455	20241120	110000	132363500	128500	127800	128600	127800	237
456	20241120	105900	102003200	127700	127700	127700	127700	0
457	20241120	105800	102003200	127700	127700	127700	127700	0
458	20241120	105700	102003200	127700	127700	127700	127700	13
459	20241120	105600	100343100	127400	127400	127400	127400	0
460	20241120	105500	100343100	127400	127400	127400	127400	0
461	20241120	105400	100343100	127400	127400	127400	127400	0
462	20241120	105300	100343100	127400	127400	127400	127400	0
463	20241120	105200	100343100	127400	127400	127400	127400	0
464	20241120	105100	100343100	127400	127400	127400	127400	0
465	20241120	105000	100343100	127400	127400	127400	127400	0
466	20241120	104900	100343100	127400	127400	127400	127400	0
467	20241120	104800	100343100	127400	127400	127400	127400	0
468	20241120	104700	100343100	127400	127400	127400	127400	0
469	20241120	104600	100343100	127400	127400	127400	127400	0
470	20241120	104500	100343100	127400	127400	127400	127400	0
471	20241120	104400	100343100	127400	127400	127400	127400	0
472	20241120	104300	100343100	127400	127400	127400	127400	0
473	20241120	104200	100343100	127400	127400	127400	127400	0
474	20241120	104100	100343100	127400	127400	127400	127400	0
475	20241120	104000	100343100	127400	127400	127400	127400	0
476	20241120	103900	100343100	127400	127400	127400	127400	0
477	20241120	103800	100343100	127400	127400	127400	127400	0
478	20241120	103700	100343100	127400	127400	127400	127400	0
479	20241120	103600	100343100	127400	127400	127400	127400	0
480	20241120	103500	100343100	127400	127400	127400	127400	0
481	20241120	103400	100343100	127400	127400	127400	127400	0
482	20241120	103300	100343100	127400	127400	127400	127400	0
483	20241120	103200	100343100	127400	127400	127400	127400	38
484	20241120	103100	95501900	127500	127500	127500	127500	0
485	20241120	103000	95501900	127500	127500	127500	127500	0
486	20241120	102900	95501900	127500	127800	127800	127500	53
487	20241120	102800	88742900	127800	127800	127800	127800	0
488	20241120	102700	88742900	127800	127800	127800	127800	0
489	20241120	102600	88742900	127800	127800	127800	127800	0
490	20241120	102500	88742900	127800	127800	127800	127800	0
491	20241120	102400	88742900	127800	127800	127800	127800	11
492	20241120	102300	87337100	127800	127800	127800	127800	33
493	20241120	102200	83119700	127900	127900	127900	127900	0
494	20241120	102100	83119700	127900	127900	127900	127900	0
495	20241120	102000	83119700	127900	127900	127900	127900	0
496	20241120	101900	83119700	127900	127800	127900	127800	23
497	20241120	101800	80179800	127700	127700	127700	127700	0
498	20241120	101700	80179800	127700	127700	127700	127700	0
499	20241120	101600	80179800	127700	127700	127700	127700	11
500	20241120	101500	78775100	127700	127700	127700	127700	0
501	20241120	101400	78775100	127700	127700	127700	127700	1
502	20241120	101300	78647400	127600	127500	127600	127500	34
503	20241120	101200	74311000	127500	127500	127500	127500	0
504	20241120	101100	74311000	127500	127500	127500	127500	0
505	20241120	101000	74311000	127500	127500	127500	127500	0
506	20241120	100900	74311000	127500	127500	127500	127500	0
507	20241120	100800	74311000	127500	127500	127500	127500	0
508	20241120	100700	74311000	127500	127500	127500	127500	40
509	20241120	100600	69211000	127200	127200	127200	127200	0
510	20241120	100500	69211000	127200	127200	127200	127200	0
511	20241120	100400	69211000	127200	127200	127200	127200	0
512	20241120	100300	69211000	127200	127200	127200	127200	0
513	20241120	100200	69211000	127200	127200	127200	127200	18
514	20241120	100100	66921400	127400	127400	127400	127400	0
515	20241120	100000	66921400	127400	127400	127400	127400	0
516	20241120	095900	66921400	127400	127400	127400	127400	0
517	20241120	095800	66921400	127400	127400	127400	127400	0
518	20241120	095700	66921400	127400	127400	127400	127400	0
519	20241120	095600	66921400	127400	127400	127400	127400	4
520	20241120	095500	66411800	127500	127500	127500	127500	0
521	20241120	095400	66411800	127500	127500	127500	127500	0
522	20241120	095300	66411800	127500	127500	127500	127500	8
523	20241120	095200	65391800	127500	127600	127600	127500	102
524	20241120	095100	52386600	128000	128000	128000	128000	0
525	20241120	095000	52386600	128000	127800	128000	127800	17
526	20241120	094900	50213000	128300	128300	128500	128300	37
527	20241120	094800	45465300	128300	126400	128300	126400	245
528	20241120	094700	14137500	126300	126300	126300	126300	15
529	20241120	094600	12243000	126000	126000	126000	126000	10
530	20241120	094500	10983000	126300	126300	126300	126300	6
531	20241120	094400	10225200	126300	126300	126300	126300	5
532	20241120	094300	9593700	126300	126300	126300	126300	0
533	20241120	094200	9593700	126300	126300	126300	126300	0
534	20241120	094100	9593700	126300	126300	126300	126300	1
535	20241120	094000	9467400	126200	126200	126200	126200	6
536	20241120	093900	8710200	126000	126300	126300	126000	32
537	20241120	093800	4670600	126100	126100	126100	126100	10
538	20241120	093700	3409600	126300	126300	126300	126300	0
539	20241120	093600	3409600	126300	126300	126300	126300	0
540	20241120	093500	3409600	126300	126300	126300	126300	0
541	20241120	093400	3409600	126300	126300	126300	126300	0
542	20241120	093300	3409600	126300	126300	126300	126300	0
543	20241120	093200	3409600	126300	126300	126300	126300	0
544	20241120	093100	3409600	126300	126300	126300	126300	0
545	20241120	093000	3409600	126300	126300	126300	126300	1
546	20241120	092900	3283300	126300	126300	126300	126300	0
547	20241120	092800	3283300	126300	126300	126300	126300	1
548	20241120	092700	3157000	126300	126300	126300	126300	6
549	20241120	092600	2399200	126300	126300	126300	126300	0
550	20241120	092500	2399200	126300	126300	126300	126300	0
551	20241120	092400	2399200	126300	126300	126300	126300	0
552	20241120	092300	2399200	126300	126300	126300	126300	0
553	20241120	092200	2399200	126300	126300	126300	126300	0
554	20241120	092100	2399200	126300	126300	126300	126300	0
555	20241120	092000	2399200	126300	126300	126300	126300	0
556	20241120	091900	2399200	126300	126300	126300	126300	0
557	20241120	091800	2399200	126300	126300	126300	126300	0
558	20241120	091700	2399200	126300	126300	126300	126300	0
559	20241120	091600	2399200	126300	126300	126300	126300	1
560	20241120	091500	2272900	126300	126200	126300	126200	16
561	20241120	091400	252600	126300	126300	126300	126300	0
562	20241120	091300	252600	126300	126300	126300	126300	1
563	20241120	091200	126300	126300	126300	126300	126300	0
564	20241120	091100	126300	126300	126300	126300	126300	1
565	20241120	091000	0	126300	126300	126300	126300	0
566	20241120	090900	0	126300	126300	126300	126300	0
567	20241120	090800	0	126300	126300	126300	126300	0
568	20241120	090700	0	126300	126300	126300	126300	0
569	20241120	090600	0	126300	126300	126300	126300	0
570	20241120	090500	0	126300	126300	126300	126300	0
571	20241120	090400	0	126300	126300	126300	126300	0
572	20241120	090300	0	126300	126300	126300	126300	0
573	20241120	090200	0	126300	126300	126300	126300	0
574	20241120	090100	0	126300	126300	126300	126300	0
575	20241120	090000	0	126300	126300	126300	126300	0