KissMeData/034120/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191400	433909450	15140	15140	15140	15140	679
3	20241118	191300	433909450	15140	15140	15140	15140	0
4	20241118	191200	433909450	15140	15140	15140	15140	0
5	20241118	191100	433909450	15140	15140	15140	15140	0
6	20241118	191000	433909450	15140	15140	15140	15140	0
7	20241118	190900	433909450	15140	15140	15140	15140	0
8	20241118	190800	433909450	15140	15140	15140	15140	0
9	20241118	190700	433909450	15140	15140	15140	15140	0
10	20241118	190600	433909450	15140	15140	15140	15140	0
11	20241118	190500	433909450	15140	15140	15140	15140	0
12	20241118	190400	433909450	15140	15140	15140	15140	0
13	20241118	190300	433909450	15140	15140	15140	15140	0
14	20241118	190200	433909450	15140	15140	15140	15140	0
15	20241118	190100	433909450	15140	15140	15140	15140	0
16	20241118	190000	433909450	15140	15140	15140	15140	0
17	20241118	185900	433909450	15140	15140	15140	15140	0
18	20241118	185800	433909450	15140	15140	15140	15140	0
19	20241118	185700	433909450	15140	15140	15140	15140	0
20	20241118	185600	433909450	15140	15140	15140	15140	0
21	20241118	185500	433909450	15140	15140	15140	15140	0
22	20241118	185400	433909450	15140	15140	15140	15140	0
23	20241118	185300	433909450	15140	15140	15140	15140	0
24	20241118	185200	433909450	15140	15140	15140	15140	0
25	20241118	185100	433909450	15140	15140	15140	15140	0
26	20241118	185000	433909450	15140	15140	15140	15140	0
27	20241118	184900	433909450	15140	15140	15140	15140	0
28	20241118	184800	433909450	15140	15140	15140	15140	0
29	20241118	184700	433909450	15140	15140	15140	15140	0
30	20241118	184600	433909450	15140	15140	15140	15140	0
31	20241118	184500	433909450	15140	15140	15140	15140	0
32	20241118	184400	433909450	15140	15140	15140	15140	679
33	20241118	184300	433909450	15140	15140	15140	15140	0
34	20241118	184200	433909450	15140	15140	15140	15140	0
35	20241118	184100	433909450	15140	15140	15140	15140	0
36	20241118	184000	433909450	15140	15140	15140	15140	0
37	20241118	183900	433909450	15140	15140	15140	15140	0
38	20241118	183800	433909450	15140	15140	15140	15140	0
39	20241118	183700	433909450	15140	15140	15140	15140	0
40	20241118	183600	433909450	15140	15140	15140	15140	0
41	20241118	183500	433909450	15140	15140	15140	15140	0
42	20241118	183400	433909450	15140	15140	15140	15140	0
43	20241118	183300	433909450	15140	15140	15140	15140	0
44	20241118	183200	433909450	15140	15140	15140	15140	0
45	20241118	183100	433909450	15140	15140	15140	15140	0
46	20241118	183000	433909450	15140	15140	15140	15140	0
47	20241118	182900	433909450	15140	15140	15140	15140	0
48	20241118	182800	433909450	15140	15140	15140	15140	0
49	20241118	182700	433909450	15140	15140	15140	15140	0
50	20241118	182600	433909450	15140	15140	15140	15140	0
51	20241118	182500	433909450	15140	15140	15140	15140	0
52	20241118	182400	433909450	15140	15140	15140	15140	0
53	20241118	182300	433909450	15140	15140	15140	15140	0
54	20241118	182200	433909450	15140	15140	15140	15140	0
55	20241118	182100	433909450	15140	15140	15140	15140	0
56	20241118	182000	433909450	15140	15140	15140	15140	0
57	20241118	181900	433909450	15140	15140	15140	15140	0
58	20241118	181800	433909450	15140	15140	15140	15140	0
59	20241118	181700	433909450	15140	15140	15140	15140	0
60	20241118	181600	433909450	15140	15140	15140	15140	0
61	20241118	181500	433909450	15140	15140	15140	15140	0
62	20241118	181400	433909450	15140	15140	15140	15140	679
63	20241118	181300	433909450	15140	15140	15140	15140	0
64	20241118	181200	433909450	15140	15140	15140	15140	0
65	20241118	181100	433909450	15140	15140	15140	15140	0
66	20241118	181000	433909450	15140	15140	15140	15140	0
67	20241118	180900	433909450	15140	15140	15140	15140	0
68	20241118	180800	433909450	15140	15140	15140	15140	0
69	20241118	180700	433909450	15140	15140	15140	15140	0
70	20241118	180600	433909450	15140	15140	15140	15140	0
71	20241118	180500	433909450	15140	15140	15140	15140	0
72	20241118	180400	433909450	15140	15140	15140	15140	0
73	20241118	180300	433909450	15140	15140	15140	15140	0
74	20241118	180200	433909450	15140	15140	15140	15140	0
75	20241118	180100	433909450	15140	15140	15140	15140	0
76	20241118	180000	433909450	15140	15140	15140	15140	0
77	20241118	175900	433909450	15140	15140	15140	15140	0
78	20241118	175800	433909450	15140	15140	15140	15140	0
79	20241118	175700	433909450	15140	15140	15140	15140	0
80	20241118	175600	433909450	15140	15140	15140	15140	0
81	20241118	175500	433909450	15140	15140	15140	15140	0
82	20241118	175400	433909450	15140	15140	15140	15140	0
83	20241118	175300	433909450	15140	15140	15140	15140	0
84	20241118	175200	433909450	15140	15140	15140	15140	0
85	20241118	175100	433909450	15140	15140	15140	15140	0
86	20241118	175000	433909450	15140	15140	15140	15140	0
87	20241118	174900	433909450	15140	15140	15140	15140	0
88	20241118	174800	433909450	15140	15140	15140	15140	0
89	20241118	174700	433909450	15140	15140	15140	15140	0
90	20241118	174600	433909450	15140	15140	15140	15140	0
91	20241118	174500	433909450	15140	15140	15140	15140	0
92	20241118	174400	433909450	15140	15140	15140	15140	679
93	20241118	174300	433909450	15140	15140	15140	15140	0
94	20241118	174200	433909450	15140	15140	15140	15140	0
95	20241118	174100	433909450	15140	15140	15140	15140	0
96	20241118	174000	433909450	15140	15140	15140	15140	0
97	20241118	173900	433909450	15140	15140	15140	15140	0
98	20241118	173800	433909450	15140	15140	15140	15140	0
99	20241118	173700	433909450	15140	15140	15140	15140	0
100	20241118	173600	433909450	15140	15140	15140	15140	0
101	20241118	173500	433909450	15140	15140	15140	15140	0
102	20241118	173400	433909450	15140	15140	15140	15140	0
103	20241118	173300	433909450	15140	15140	15140	15140	0
104	20241118	173200	433909450	15140	15140	15140	15140	0
105	20241118	173100	433909450	15140	15140	15140	15140	0
106	20241118	173000	433909450	15140	15140	15140	15140	0
107	20241118	172900	433909450	15140	15140	15140	15140	0
108	20241118	172800	433909450	15140	15140	15140	15140	0
109	20241118	172700	433909450	15140	15140	15140	15140	0
110	20241118	172600	433909450	15140	15140	15140	15140	0
111	20241118	172500	433909450	15140	15140	15140	15140	0
112	20241118	172400	433909450	15140	15140	15140	15140	0
113	20241118	172300	433909450	15140	15140	15140	15140	0
114	20241118	172200	433909450	15140	15140	15140	15140	0
115	20241118	172100	433909450	15140	15140	15140	15140	0
116	20241118	172000	433909450	15140	15140	15140	15140	0
117	20241118	171900	433909450	15140	15140	15140	15140	0
118	20241118	171800	433909450	15140	15140	15140	15140	0
119	20241118	171700	433909450	15140	15140	15140	15140	0
120	20241118	171600	433909450	15140	15140	15140	15140	0
121	20241118	171500	433909450	15140	15140	15140	15140	0
122	20241118	171400	433909450	15140	15140	15140	15140	679
123	20241118	171300	433909450	15140	15140	15140	15140	0
124	20241118	171200	433909450	15140	15140	15140	15140	0
125	20241118	171100	433909450	15140	15140	15140	15140	0
126	20241118	171000	433909450	15140	15140	15140	15140	0
127	20241118	170900	433909450	15140	15140	15140	15140	0
128	20241118	170800	433909450	15140	15140	15140	15140	0
129	20241118	170700	433909450	15140	15140	15140	15140	0
130	20241118	170600	433909450	15140	15140	15140	15140	0
131	20241118	170500	433909450	15140	15140	15140	15140	0
132	20241118	170400	433909450	15140	15140	15140	15140	0
133	20241118	170300	433909450	15140	15140	15140	15140	0
134	20241118	170200	433909450	15140	15140	15140	15140	0
135	20241118	170100	433909450	15140	15140	15140	15140	0
136	20241118	170000	433909450	15140	15140	15140	15140	0
137	20241118	165900	433909450	15140	15140	15140	15140	0
138	20241118	165800	433909450	15140	15140	15140	15140	0
139	20241118	165700	433909450	15140	15140	15140	15140	0
140	20241118	165600	433909450	15140	15140	15140	15140	0
141	20241118	165500	433909450	15140	15140	15140	15140	0
142	20241118	165400	433909450	15140	15140	15140	15140	0
143	20241118	165300	433909450	15140	15140	15140	15140	0
144	20241118	165200	433909450	15140	15140	15140	15140	0
145	20241118	165100	433909450	15140	15140	15140	15140	0
146	20241118	165000	433909450	15140	15140	15140	15140	0
147	20241118	164900	433909450	15140	15140	15140	15140	0
148	20241118	164800	433909450	15140	15140	15140	15140	0
149	20241118	164700	433909450	15140	15140	15140	15140	0
150	20241118	164600	433909450	15140	15140	15140	15140	0
151	20241118	164500	433909450	15140	15140	15140	15140	0
152	20241118	164400	433909450	15140	15140	15140	15140	679
153	20241118	164300	433909450	15140	15140	15140	15140	0
154	20241118	164200	433909450	15140	15140	15140	15140	0
155	20241118	164100	433909450	15140	15140	15140	15140	0
156	20241118	164000	433909450	15140	15140	15140	15140	0
157	20241118	163900	433909450	15140	15140	15140	15140	0
158	20241118	163800	433909450	15140	15140	15140	15140	0
159	20241118	163700	433909450	15140	15140	15140	15140	0
160	20241118	163600	433909450	15140	15140	15140	15140	0
161	20241118	163500	433909450	15140	15140	15140	15140	0
162	20241118	163400	433909450	15140	15140	15140	15140	0
163	20241118	163300	433909450	15140	15140	15140	15140	0
164	20241118	163200	433909450	15140	15140	15140	15140	0
165	20241118	163100	433909450	15140	15140	15140	15140	0
166	20241118	163000	433909450	15140	15140	15140	15140	0
167	20241118	162900	433909450	15140	15140	15140	15140	0
168	20241118	162800	433909450	15140	15140	15140	15140	0
169	20241118	162700	433909450	15140	15140	15140	15140	0
170	20241118	162600	433909450	15140	15140	15140	15140	0
171	20241118	162500	433909450	15140	15140	15140	15140	0
172	20241118	162400	433909450	15140	15140	15140	15140	0
173	20241118	162300	433909450	15140	15140	15140	15140	0
174	20241118	162200	433909450	15140	15140	15140	15140	0
175	20241118	162100	433909450	15140	15140	15140	15140	0
176	20241118	162000	433909450	15140	15140	15140	15140	0
177	20241118	161900	433909450	15140	15140	15140	15140	0
178	20241118	161800	433909450	15140	15140	15140	15140	0
179	20241118	161700	433909450	15140	15140	15140	15140	0
180	20241118	161600	433909450	15140	15140	15140	15140	0
181	20241118	161500	433909450	15140	15140	15140	15140	0
182	20241118	161400	433909450	15140	15140	15140	15140	679
183	20241118	161300	433909450	15140	15140	15140	15140	0
184	20241118	161200	433909450	15140	15140	15140	15140	0
185	20241118	161100	433909450	15140	15140	15140	15140	0
186	20241118	161000	433909450	15140	15140	15140	15140	0
187	20241118	160900	433909450	15140	15140	15140	15140	0
188	20241118	160800	433909450	15140	15140	15140	15140	0
189	20241118	160700	433909450	15140	15140	15140	15140	0
190	20241118	160600	433909450	15140	15140	15140	15140	0
191	20241118	160500	433909450	15140	15140	15140	15140	0
192	20241118	160400	433909450	15140	15140	15140	15140	0
193	20241118	160300	433909450	15140	15140	15140	15140	0
194	20241118	160200	433909450	15140	15140	15140	15140	0
195	20241118	160100	433909450	15140	15140	15140	15140	0
196	20241118	160000	433909450	15140	15140	15140	15140	0
197	20241118	155900	433909450	15140	15140	15140	15140	0
198	20241118	155800	433909450	15140	15140	15140	15140	0
199	20241118	155700	433909450	15140	15140	15140	15140	0
200	20241118	155600	433909450	15140	15140	15140	15140	0
201	20241118	155500	433909450	15140	15140	15140	15140	0
202	20241118	155400	433909450	15140	15140	15140	15140	0
203	20241118	155300	433909450	15140	15140	15140	15140	0
204	20241118	155200	433909450	15140	15140	15140	15140	0
205	20241118	155100	433909450	15140	15140	15140	15140	0
206	20241118	155000	433909450	15140	15140	15140	15140	0
207	20241118	154900	433909450	15140	15140	15140	15140	0
208	20241118	154800	433909450	15140	15140	15140	15140	0
209	20241118	154700	433909450	15140	15140	15140	15140	0
210	20241118	154600	433909450	15140	15140	15140	15140	0
211	20241118	154500	433909450	15140	15140	15140	15140	0
212	20241118	154400	433909450	15140	15140	15140	15140	679
213	20241118	154300	433909450	15140	15140	15140	15140	0
214	20241118	154200	433909450	15140	15140	15140	15140	0
215	20241118	154100	433909450	15140	15140	15140	15140	0
216	20241118	154000	433909450	15140	15140	15140	15140	0
217	20241118	153900	433909450	15140	15140	15140	15140	0
218	20241118	153800	433909450	15140	15140	15140	15140	0
219	20241118	153700	433909450	15140	15140	15140	15140	0
220	20241118	153600	433909450	15140	15140	15140	15140	0
221	20241118	153500	433909450	15140	15140	15140	15140	0
222	20241118	153400	433909450	15140	15140	15140	15140	0
223	20241118	153300	433909450	15140	15140	15140	15140	0
224	20241118	153200	433909450	15140	15140	15140	15140	0
225	20241118	153100	433909450	15140	15140	15140	15140	0
226	20241118	153000	433909450	15140	15140	15140	15140	679
227	20241118	152900	423629390	15120	15120	15120	15120	0
228	20241118	152800	423629390	15120	15120	15120	15120	0
229	20241118	152700	423629390	15120	15120	15120	15120	0
230	20241118	152600	423629390	15120	15120	15120	15120	0
231	20241118	152500	423629390	15120	15120	15120	15120	0
232	20241118	152400	423629390	15120	15120	15120	15120	0
233	20241118	152300	423629390	15120	15120	15120	15120	0
234	20241118	152200	423629390	15120	15120	15120	15120	0
235	20241118	152100	423629390	15120	15120	15120	15120	0
236	20241118	152000	423629390	15120	15120	15120	15120	0
237	20241118	151900	423629390	15120	15120	15120	15120	0
238	20241118	151800	423629390	15120	15120	15120	15120	0
239	20241118	151700	423629390	15120	15120	15120	15120	0
240	20241118	151600	423629390	15120	15120	15120	15120	0
241	20241118	151500	423629390	15120	15120	15120	15120	0
242	20241118	151400	423629390	15120	15120	15120	15120	0
243	20241118	151300	423629390	15120	15120	15120	15120	0
244	20241118	151200	423629390	15120	15120	15120	15120	0
245	20241118	151100	423629390	15120	15050	15120	15050	201
246	20241118	151000	420604270	15050	15050	15050	15050	1
247	20241118	150900	420589220	15130	15130	15130	15130	0
248	20241118	150800	420589220	15130	15130	15130	15130	0
249	20241118	150700	420589220	15130	15130	15130	15130	0
250	20241118	150600	420589220	15130	15130	15130	15130	0
251	20241118	150500	420589220	15130	15130	15130	15130	0
252	20241118	150400	420589220	15130	15120	15130	15120	200
253	20241118	150300	417563490	15100	15100	15100	15100	0
254	20241118	150200	417563490	15100	15100	15100	15100	0
255	20241118	150100	417563490	15100	15100	15100	15100	31
256	20241118	150000	417095390	15100	15120	15120	15100	40
257	20241118	145900	416491370	15110	15110	15110	15110	46
258	20241118	145800	415796310	15110	15110	15110	15110	1
259	20241118	145700	415781200	15110	15110	15110	15110	0
260	20241118	145600	415781200	15110	15110	15110	15110	0
261	20241118	145500	415781200	15110	15110	15110	15110	1
262	20241118	145400	415766090	15100	15100	15100	15100	0
263	20241118	145300	415766090	15100	15100	15100	15100	0
264	20241118	145200	415766090	15100	15100	15100	15100	0
265	20241118	145100	415766090	15100	15100	15100	15100	0
266	20241118	145000	415766090	15100	15100	15100	15100	0
267	20241118	144900	415766090	15100	15100	15100	15100	4
268	20241118	144800	415705690	15100	15100	15100	15100	0
269	20241118	144700	415705690	15100	15100	15100	15100	5
270	20241118	144600	415630190	15100	15100	15100	15100	1
271	20241118	144500	415615090	15100	15100	15100	15100	10
272	20241118	144400	415464090	15030	15030	15030	15030	0
273	20241118	144300	415464090	15030	15030	15030	15030	108
274	20241118	144200	413840850	15030	15030	15030	15030	0
275	20241118	144100	413840850	15030	15040	15040	15030	100
276	20241118	144000	412337250	15040	15040	15040	15040	84
277	20241118	143900	411073890	15040	15040	15040	15040	0
278	20241118	143800	411073890	15040	15040	15040	15040	0
279	20241118	143700	411073890	15040	15040	15040	15040	0
280	20241118	143600	411073890	15040	15040	15040	15040	0
281	20241118	143500	411073890	15040	15050	15050	15040	223
282	20241118	143400	407718970	15110	15110	15110	15110	0
283	20241118	143300	407718970	15110	15110	15110	15110	10
284	20241118	143200	407567870	15110	15110	15110	15110	0
285	20241118	143100	407567870	15110	15110	15110	15110	0
286	20241118	143000	407567870	15110	15110	15110	15110	0
287	20241118	142900	407567870	15110	15110	15110	15110	0
288	20241118	142800	407567870	15110	15110	15110	15110	0
289	20241118	142700	407567870	15110	15110	15110	15110	0
290	20241118	142600	407567870	15110	15110	15110	15110	0
291	20241118	142500	407567870	15110	15110	15110	15110	1
292	20241118	142400	407552760	15040	15040	15040	15040	3
293	20241118	142300	407507640	15030	15030	15030	15030	0
294	20241118	142200	407507640	15030	15050	15050	15030	432
295	20241118	142100	401012070	15050	15070	15070	15050	474
296	20241118	142000	393877610	15060	15060	15060	15060	0
297	20241118	141900	393877610	15060	15060	15060	15060	0
298	20241118	141800	393877610	15060	15060	15060	15060	80
299	20241118	141700	392672810	15060	15060	15060	15060	0
300	20241118	141600	392672810	15060	15070	15070	15060	167
301	20241118	141500	390156590	15070	15080	15080	15070	94
302	20241118	141400	388739170	15090	15090	15090	15090	44
303	20241118	141300	388075210	15110	15110	15110	15110	5
304	20241118	141200	387999660	15120	15120	15120	15120	0
305	20241118	141100	387999660	15120	15120	15120	15120	0
306	20241118	141000	387999660	15120	15120	15120	15120	90
307	20241118	140900	386638860	15120	15120	15120	15120	21
308	20241118	140800	386321340	15090	15090	15090	15090	0
309	20241118	140700	386321340	15090	15090	15090	15090	0
310	20241118	140600	386321340	15090	15090	15090	15090	0
311	20241118	140500	386321340	15090	15090	15090	15090	0
312	20241118	140400	386321340	15090	15090	15090	15090	0
313	20241118	140300	386321340	15090	15090	15090	15090	0
314	20241118	140200	386321340	15090	15090	15090	15090	0
315	20241118	140100	386321340	15090	15090	15090	15090	1
316	20241118	140000	386306250	15090	15090	15090	15090	10
317	20241118	135900	386155350	15070	15070	15070	15070	0
318	20241118	135800	386155350	15070	15070	15070	15070	0
319	20241118	135700	386155350	15070	15070	15070	15070	0
320	20241118	135600	386155350	15070	15070	15070	15070	0
321	20241118	135500	386155350	15070	15100	15100	15070	300
322	20241118	135400	381633090	15110	15110	15110	15110	6
323	20241118	135300	381542430	15110	15110	15110	15110	0
324	20241118	135200	381542430	15110	15110	15110	15110	0
325	20241118	135100	381542430	15110	15110	15110	15110	0
326	20241118	135000	381542430	15110	15110	15110	15110	0
327	20241118	134900	381542430	15110	15110	15110	15110	0
328	20241118	134800	381542430	15110	15110	15110	15110	0
329	20241118	134700	381542430	15110	15110	15110	15110	3
330	20241118	134600	381497100	15110	15110	15110	15110	0
331	20241118	134500	381497100	15110	15120	15120	15110	23
332	20241118	134400	381149560	15110	15110	15110	15110	190
333	20241118	134300	378278660	15110	15110	15110	15110	1500
334	20241118	134200	355613660	15120	15120	15120	15120	0
335	20241118	134100	355613660	15120	15120	15120	15120	0
336	20241118	134000	355613660	15120	15120	15120	15120	0
337	20241118	133900	355613660	15120	15130	15130	15120	518
338	20241118	133800	347781390	15130	15120	15130	15120	36
339	20241118	133700	347236720	15130	15130	15130	15130	0
340	20241118	133600	347236720	15130	15130	15130	15130	10
341	20241118	133500	347085420	15130	15130	15130	15130	0
342	20241118	133400	347085420	15130	15130	15130	15130	0
343	20241118	133300	347085420	15130	15120	15130	15120	800
344	20241118	133200	334986420	15130	15130	15130	15130	0
345	20241118	133100	334986420	15130	15130	15130	15130	0
346	20241118	133000	334986420	15130	15130	15130	15130	1
347	20241118	132900	334971290	15130	15130	15130	15130	0
348	20241118	132800	334971290	15130	15130	15130	15130	6
349	20241118	132700	334880510	15120	15120	15120	15120	0
350	20241118	132600	334880510	15120	15120	15120	15120	121
351	20241118	132500	333050990	15120	15120	15120	15120	0
352	20241118	132400	333050990	15120	15120	15120	15120	10
353	20241118	132300	332899790	15120	15120	15120	15120	2
354	20241118	132200	332869550	15110	15110	15110	15110	430
355	20241118	132100	326372250	15110	15110	15110	15110	14
356	20241118	132000	326160710	15100	15100	15100	15100	0
357	20241118	131900	326160710	15100	15100	15100	15100	0
358	20241118	131800	326160710	15100	15100	15100	15100	390
359	20241118	131700	320271710	15100	15100	15100	15100	210
360	20241118	131600	317100710	15080	15080	15080	15080	0
361	20241118	131500	317100710	15080	15080	15080	15080	3
362	20241118	131400	317055470	15090	15090	15090	15090	0
363	20241118	131300	317055470	15090	15090	15090	15090	0
364	20241118	131200	317055470	15090	15090	15090	15090	0
365	20241118	131100	317055470	15090	15090	15090	15090	28
366	20241118	131000	316632950	15100	15100	15100	15100	0
367	20241118	130900	316632950	15100	15100	15100	15100	0
368	20241118	130800	316632950	15100	15100	15100	15100	0
369	20241118	130700	316632950	15100	15100	15100	15100	0
370	20241118	130600	316632950	15100	15100	15100	15100	0
371	20241118	130500	316632950	15100	15100	15100	15100	0
372	20241118	130400	316632950	15100	15100	15100	15100	0
373	20241118	130300	316632950	15100	15100	15100	15100	0
374	20241118	130200	316632950	15100	15100	15100	15100	0
375	20241118	130100	316632950	15100	15100	15100	15100	0
376	20241118	130000	316632950	15100	15100	15100	15100	0
377	20241118	125900	316632950	15100	15100	15100	15100	0
378	20241118	125800	316632950	15100	15100	15100	15100	159
379	20241118	125700	314232050	15110	15110	15110	15110	59
380	20241118	125600	313340560	15110	15110	15110	15110	6
381	20241118	125500	313249900	15120	15120	15120	15120	0
382	20241118	125400	313249900	15120	15120	15120	15120	0
383	20241118	125300	313249900	15120	15120	15120	15120	0
384	20241118	125200	313249900	15120	15120	15120	15120	0
385	20241118	125100	313249900	15120	15120	15120	15120	0
386	20241118	125000	313249900	15120	15120	15120	15120	0
387	20241118	124900	313249900	15120	15120	15120	15120	0
388	20241118	124800	313249900	15120	15120	15120	15120	0
389	20241118	124700	313249900	15120	15120	15120	15120	0
390	20241118	124600	313249900	15120	15120	15120	15120	0
391	20241118	124500	313249900	15120	15120	15120	15120	0
392	20241118	124400	313249900	15120	15120	15120	15120	0
393	20241118	124300	313249900	15120	15120	15120	15120	0
394	20241118	124200	313249900	15120	15120	15120	15120	0
395	20241118	124100	313249900	15120	15120	15120	15120	2
396	20241118	124000	313219660	15120	15120	15120	15120	0
397	20241118	123900	313219660	15120	15120	15120	15120	33
398	20241118	123800	312720700	15120	15120	15120	15120	5
399	20241118	123700	312645100	15110	15110	15110	15110	0
400	20241118	123600	312645100	15110	15110	15110	15110	0
401	20241118	123500	312645100	15110	15110	15110	15110	1
402	20241118	123400	312629990	15100	15100	15100	15100	0
403	20241118	123300	312629990	15100	15100	15100	15100	0
404	20241118	123200	312629990	15100	15100	15100	15100	1
405	20241118	123100	312614890	15110	15110	15110	15110	0
406	20241118	123000	312614890	15110	15110	15110	15110	0
407	20241118	122900	312614890	15110	15110	15110	15110	7
408	20241118	122800	312509120	15110	15110	15110	15110	0
409	20241118	122700	312509120	15110	15110	15110	15110	10
410	20241118	122600	312358020	15110	15110	15110	15110	0
411	20241118	122500	312358020	15110	15110	15110	15110	0
412	20241118	122400	312358020	15110	15110	15110	15110	0
413	20241118	122300	312358020	15110	15110	15110	15110	4
414	20241118	122200	312297580	15100	15100	15100	15100	0
415	20241118	122100	312297580	15100	15100	15100	15100	0
416	20241118	122000	312297580	15100	15100	15100	15100	0
417	20241118	121900	312297580	15100	15100	15100	15100	10
418	20241118	121800	312146580	15100	15100	15100	15100	0
419	20241118	121700	312146580	15100	15100	15100	15100	0
420	20241118	121600	312146580	15100	15100	15100	15100	0
421	20241118	121500	312146580	15100	15100	15100	15100	0
422	20241118	121400	312146580	15100	15100	15100	15100	5
423	20241118	121300	312071080	15100	15100	15100	15100	0
424	20241118	121200	312071080	15100	15100	15100	15100	0
425	20241118	121100	312071080	15100	15100	15100	15100	2
426	20241118	121000	312040880	15100	15100	15100	15100	0
427	20241118	120900	312040880	15100	15100	15100	15100	0
428	20241118	120800	312040880	15100	15100	15100	15100	0
429	20241118	120700	312040880	15100	15100	15100	15100	0
430	20241118	120600	312040880	15100	15100	15100	15100	0
431	20241118	120500	312040880	15100	15100	15100	15100	9
432	20241118	120400	311904980	15080	15080	15080	15080	0
433	20241118	120300	311904980	15080	15080	15080	15080	0
434	20241118	120200	311904980	15080	15080	15080	15080	0
435	20241118	120100	311904980	15080	15080	15080	15080	0
436	20241118	120000	311904980	15080	15080	15080	15080	0
437	20241118	115900	311904980	15080	15080	15080	15080	0
438	20241118	115800	311904980	15080	15080	15080	15080	0
439	20241118	115700	311904980	15080	15080	15080	15080	0
440	20241118	115600	311904980	15080	15080	15080	15080	0
441	20241118	115500	311904980	15080	15080	15080	15080	1
442	20241118	115400	311889900	15090	15090	15090	15090	0
443	20241118	115300	311889900	15090	15090	15090	15090	0
444	20241118	115200	311889900	15090	15090	15090	15090	3
445	20241118	115100	311844630	15090	15090	15090	15090	0
446	20241118	115000	311844630	15090	15090	15090	15090	10
447	20241118	114900	311693730	15090	15090	15090	15090	0
448	20241118	114800	311693730	15090	15090	15090	15090	0
449	20241118	114700	311693730	15090	15090	15090	15090	0
450	20241118	114600	311693730	15090	15090	15090	15090	30
451	20241118	114500	311241030	15090	15090	15090	15090	0
452	20241118	114400	311241030	15090	15090	15090	15090	1
453	20241118	114300	311225940	15090	15090	15090	15090	40
454	20241118	114200	310622340	15080	15080	15080	15080	5
455	20241118	114100	310546940	15090	15090	15090	15090	0
456	20241118	114000	310546940	15090	15100	15100	15090	52
457	20241118	113900	309762250	15090	15090	15090	15090	15
458	20241118	113800	309535900	15100	15100	15100	15100	0
459	20241118	113700	309535900	15100	15100	15100	15100	138
460	20241118	113600	307452100	15100	15100	15100	15100	6
461	20241118	113500	307361500	15130	15130	15130	15130	0
462	20241118	113400	307361500	15130	15130	15130	15130	0
463	20241118	113300	307361500	15130	15130	15130	15130	1
464	20241118	113200	307346370	15130	15130	15130	15130	0
465	20241118	113100	307346370	15130	15130	15130	15130	0
466	20241118	113000	307346370	15130	15130	15130	15130	0
467	20241118	112900	307346370	15130	15130	15130	15130	0
468	20241118	112800	307346370	15130	15130	15130	15130	0
469	20241118	112700	307346370	15130	15130	15130	15130	0
470	20241118	112600	307346370	15130	15130	15130	15130	0
471	20241118	112500	307346370	15130	15130	15130	15130	0
472	20241118	112400	307346370	15130	15130	15130	15130	0
473	20241118	112300	307346370	15130	15130	15130	15130	0
474	20241118	112200	307346370	15130	15130	15130	15130	0
475	20241118	112100	307346370	15130	15130	15130	15130	0
476	20241118	112000	307346370	15130	15130	15130	15130	0
477	20241118	111900	307346370	15130	15130	15130	15130	1
478	20241118	111800	307331240	15100	15100	15100	15100	2
479	20241118	111700	307301040	15100	15100	15100	15100	2
480	20241118	111600	307270840	15100	15130	15130	15100	37
481	20241118	111500	306712110	15090	15090	15090	15090	0
482	20241118	111400	306712110	15090	15090	15090	15090	0
483	20241118	111300	306712110	15090	15090	15090	15090	0
484	20241118	111200	306712110	15090	15100	15100	15090	10
485	20241118	111100	306561200	15090	15090	15090	15090	0
486	20241118	111000	306561200	15090	15100	15100	15090	815
487	20241118	110900	294261760	15130	15130	15130	15130	0
488	20241118	110800	294261760	15130	15130	15130	15130	0
489	20241118	110700	294261760	15130	15130	15130	15130	0
490	20241118	110600	294261760	15130	15130	15130	15130	0
491	20241118	110500	294261760	15130	15130	15130	15130	10
492	20241118	110400	294110460	15090	15090	15090	15090	0
493	20241118	110300	294110460	15090	15090	15090	15090	0
494	20241118	110200	294110460	15090	15090	15090	15090	1
495	20241118	110100	294095370	15090	15090	15090	15090	23
496	20241118	110000	293748300	15100	15100	15100	15100	0
497	20241118	105900	293748300	15100	15100	15100	15100	0
498	20241118	105800	293748300	15100	15120	15120	15100	291
499	20241118	105700	289353780	15100	15100	15100	15100	0
500	20241118	105600	289353780	15100	15100	15100	15100	0
501	20241118	105500	289353780	15100	15110	15110	15100	3000
502	20241118	105400	244053140	15130	15130	15130	15130	3
503	20241118	105300	244007750	15110	15110	15110	15110	0
504	20241118	105200	244007750	15110	15110	15110	15110	13
505	20241118	105100	243811320	15110	15110	15110	15110	1
506	20241118	105000	243796210	15100	15100	15100	15100	0
507	20241118	104900	243796210	15100	15100	15100	15100	0
508	20241118	104800	243796210	15100	15100	15100	15100	10
509	20241118	104700	243645210	15100	15100	15100	15100	70
510	20241118	104600	242588210	15130	15130	15130	15130	0
511	20241118	104500	242588210	15130	15130	15130	15130	20
512	20241118	104400	242285610	15130	15130	15130	15130	0
513	20241118	104300	242285610	15130	15130	15130	15130	0
514	20241118	104200	242285610	15130	15130	15130	15130	1
515	20241118	104100	242270480	15130	15130	15130	15130	2
516	20241118	104000	242240220	15090	15090	15090	15090	0
517	20241118	103900	242240220	15090	15090	15090	15090	0
518	20241118	103800	242240220	15090	15090	15090	15090	0
519	20241118	103700	242240220	15090	15090	15090	15090	0
520	20241118	103600	242240220	15090	15040	15090	15040	1375
521	20241118	103500	221539820	15020	15020	15020	15020	0
522	20241118	103400	221539820	15020	15040	15040	15020	1147
523	20241118	103300	204304780	15040	15040	15040	15040	253
524	20241118	103200	200499660	15050	15050	15050	15050	3
525	20241118	103100	200454510	15050	15090	15090	15050	951
526	20241118	103000	186133990	15080	15080	15080	15080	0
527	20241118	102900	186133990	15080	15090	15090	15080	300
528	20241118	102800	181608450	15090	15090	15090	15090	0
529	20241118	102700	181608450	15090	15090	15090	15090	0
530	20241118	102600	181608450	15090	15100	15100	15090	10
531	20241118	102500	181457520	15100	15100	15100	15100	10
532	20241118	102400	181306520	15100	15130	15130	15100	1416
533	20241118	102300	159904710	15150	15150	15150	15150	0
534	20241118	102200	159904710	15150	15150	15150	15150	0
535	20241118	102100	159904710	15150	15150	15150	15150	0
536	20241118	102000	159904710	15150	15150	15150	15150	0
537	20241118	101900	159904710	15150	15150	15150	15150	16
538	20241118	101800	159662310	15150	15150	15150	15150	0
539	20241118	101700	159662310	15150	15150	15150	15150	0
540	20241118	101600	159662310	15150	15150	15150	15150	0
541	20241118	101500	159662310	15150	15150	15150	15150	0
542	20241118	101400	159662310	15150	15150	15150	15150	0
543	20241118	101300	159662310	15150	15150	15150	15150	0
544	20241118	101200	159662310	15150	15120	15150	15120	57
545	20241118	101100	158799640	15120	15120	15120	15120	5
546	20241118	101000	158724040	15120	15120	15120	15120	10
547	20241118	100900	158572840	15150	15150	15160	15150	412
548	20241118	100800	152329420	15150	15150	15150	15150	0
549	20241118	100700	152329420	15150	15150	15150	15150	1000
550	20241118	100600	137179420	15150	15150	15150	15150	160
551	20241118	100500	134755420	15150	15150	15150	15150	10
552	20241118	100400	134603920	15150	15150	15150	15150	0
553	20241118	100300	134603920	15150	15160	15160	15150	24
554	20241118	100200	134240090	15160	15160	15160	15160	11
555	20241118	100100	134073330	15160	15150	15160	15150	160
556	20241118	100000	131648830	15160	15160	15160	15160	101
557	20241118	095900	130117670	15150	15150	15150	15150	70
558	20241118	095800	129057170	15150	15150	15150	15150	131
559	20241118	095700	127072520	15120	15120	15120	15120	0
560	20241118	095600	127072520	15120	15120	15120	15120	187
561	20241118	095500	124245080	15120	15120	15120	15120	0
562	20241118	095400	124245080	15120	15120	15120	15120	46
563	20241118	095300	123549560	15120	15120	15120	15120	4
564	20241118	095200	123489080	15120	15120	15120	15120	10
565	20241118	095100	123337880	15120	15120	15120	15120	5
566	20241118	095000	123262280	15120	15120	15120	15120	5
567	20241118	094900	123186680	15120	15140	15140	15110	148
568	20241118	094800	120949140	15140	15120	15140	15120	18
569	20241118	094700	120676820	15140	15150	15150	15140	233
570	20241118	094600	117149150	15140	15140	15140	15140	73
571	20241118	094500	116043930	15150	15150	15150	15150	330
572	20241118	094400	111044430	15170	15170	15170	15170	51
573	20241118	094300	110270760	15200	15180	15200	15170	636
574	20241118	094200	100607770	15170	15160	15170	15160	86
575	20241118	094100	99303600	15150	15140	15150	15140	251
576	20241118	094000	95501200	15140	15140	15140	15140	103
577	20241118	093900	93941780	15110	15100	15140	15100	639
578	20241118	093800	84281450	15090	15100	15100	15090	46
579	20241118	093700	83587160	15100	15070	15100	15070	31
580	20241118	093600	83119960	15070	15070	15070	15070	2
581	20241118	093500	83089820	15060	15060	15060	15060	6
582	20241118	093400	82999460	15110	15110	15110	15110	2
583	20241118	093300	82969240	15110	15110	15110	15110	8
584	20241118	093200	82848360	15060	15060	15060	15060	820
585	20241118	093100	70499160	15120	15080	15120	15070	1678
586	20241118	093000	45190410	15090	15090	15090	15090	1
587	20241118	092900	45175320	15090	15090	15090	15090	1
588	20241118	092800	45160230	15100	15100	15100	15100	0
589	20241118	092700	45160230	15100	15110	15110	15100	58
590	20241118	092600	44284410	15070	15110	15110	15070	39
591	20241118	092500	43696630	15110	15110	15110	15110	19
592	20241118	092400	43409540	15110	15110	15110	15110	17
593	20241118	092300	43152670	15120	15120	15120	15120	0
594	20241118	092200	43152670	15120	15120	15120	15120	0
595	20241118	092100	43152670	15120	15120	15120	15120	1
596	20241118	092000	43137550	15130	15120	15130	15120	332
597	20241118	091900	38114400	15130	15120	15130	15120	323
598	20241118	091800	33227680	15120	15120	15120	15120	4
599	20241118	091700	33167200	15130	15130	15130	15130	7
600	20241118	091600	33061290	15130	15100	15130	15100	285
601	20241118	091500	28752240	15100	15100	15100	15100	29
602	20241118	091400	28314340	15130	15070	15130	15070	287
603	20241118	091300	23980290	15090	15080	15100	15080	1001
604	20241118	091200	8866470	15090	14960	15090	14960	8
605	20241118	091100	8746660	14960	14960	14960	14960	0
606	20241118	091000	8746660	14960	14960	14960	14960	80
607	20241118	090900	7549860	14960	14950	14960	14950	110
608	20241118	090800	5904330	14950	14950	14950	14950	75
609	20241118	090700	4783080	14950	14950	14950	14950	10
610	20241118	090600	4633580	14960	14960	14960	14960	88
611	20241118	090500	3317100	14950	14950	14950	14950	0
612	20241118	090400	3317100	14950	14950	14950	14950	3
613	20241118	090300	3272250	14960	14960	14960	14960	10
614	20241118	090200	3122650	15130	15130	15130	15130	0
615	20241118	090100	3122650	15130	15130	15130	15130	0
616	20241118	090000	3122650	15130	14940	15130	14940	209