KissMeData/111380/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	201000	208004800	15600	15600	15600	15600	189
3	20241122	200900	208004800	15600	15600	15600	15600	0
4	20241122	200800	208004800	15600	15600	15600	15600	0
5	20241122	200700	208004800	15600	15600	15600	15600	0
6	20241122	200600	208004800	15600	15600	15600	15600	0
7	20241122	200500	208004800	15600	15600	15600	15600	0
8	20241122	200400	208004800	15600	15600	15600	15600	0
9	20241122	200300	208004800	15600	15600	15600	15600	0
10	20241122	200200	208004800	15600	15600	15600	15600	0
11	20241122	200100	208004800	15600	15600	15600	15600	0
12	20241122	200000	208004800	15600	15600	15600	15600	0
13	20241122	195900	208004800	15600	15600	15600	15600	0
14	20241122	195800	208004800	15600	15600	15600	15600	0
15	20241122	195700	208004800	15600	15600	15600	15600	0
16	20241122	195600	208004800	15600	15600	15600	15600	0
17	20241122	195500	208004800	15600	15600	15600	15600	0
18	20241122	195400	208004800	15600	15600	15600	15600	0
19	20241122	195300	208004800	15600	15600	15600	15600	0
20	20241122	195200	208004800	15600	15600	15600	15600	0
21	20241122	195100	208004800	15600	15600	15600	15600	0
22	20241122	195000	208004800	15600	15600	15600	15600	0
23	20241122	194900	208004800	15600	15600	15600	15600	0
24	20241122	194800	208004800	15600	15600	15600	15600	0
25	20241122	194700	208004800	15600	15600	15600	15600	0
26	20241122	194600	208004800	15600	15600	15600	15600	0
27	20241122	194500	208004800	15600	15600	15600	15600	0
28	20241122	194400	208004800	15600	15600	15600	15600	0
29	20241122	194300	208004800	15600	15600	15600	15600	0
30	20241122	194200	208004800	15600	15600	15600	15600	0
31	20241122	194100	208004800	15600	15600	15600	15600	0
32	20241122	194000	208004800	15600	15600	15600	15600	189
33	20241122	193900	208004800	15600	15600	15600	15600	0
34	20241122	193800	208004800	15600	15600	15600	15600	0
35	20241122	193700	208004800	15600	15600	15600	15600	0
36	20241122	193600	208004800	15600	15600	15600	15600	0
37	20241122	193500	208004800	15600	15600	15600	15600	0
38	20241122	193400	208004800	15600	15600	15600	15600	0
39	20241122	193300	208004800	15600	15600	15600	15600	0
40	20241122	193200	208004800	15600	15600	15600	15600	0
41	20241122	193100	208004800	15600	15600	15600	15600	0
42	20241122	193000	208004800	15600	15600	15600	15600	0
43	20241122	192900	208004800	15600	15600	15600	15600	0
44	20241122	192800	208004800	15600	15600	15600	15600	0
45	20241122	192700	208004800	15600	15600	15600	15600	0
46	20241122	192600	208004800	15600	15600	15600	15600	0
47	20241122	192500	208004800	15600	15600	15600	15600	0
48	20241122	192400	208004800	15600	15600	15600	15600	0
49	20241122	192300	208004800	15600	15600	15600	15600	0
50	20241122	192200	208004800	15600	15600	15600	15600	0
51	20241122	192100	208004800	15600	15600	15600	15600	0
52	20241122	192000	208004800	15600	15600	15600	15600	0
53	20241122	191900	208004800	15600	15600	15600	15600	0
54	20241122	191800	208004800	15600	15600	15600	15600	0
55	20241122	191700	208004800	15600	15600	15600	15600	0
56	20241122	191600	208004800	15600	15600	15600	15600	0
57	20241122	191500	208004800	15600	15600	15600	15600	0
58	20241122	191400	208004800	15600	15600	15600	15600	0
59	20241122	191300	208004800	15600	15600	15600	15600	0
60	20241122	191200	208004800	15600	15600	15600	15600	0
61	20241122	191100	208004800	15600	15600	15600	15600	0
62	20241122	191000	208004800	15600	15600	15600	15600	189
63	20241122	190900	208004800	15600	15600	15600	15600	0
64	20241122	190800	208004800	15600	15600	15600	15600	0
65	20241122	190700	208004800	15600	15600	15600	15600	0
66	20241122	190600	208004800	15600	15600	15600	15600	0
67	20241122	190500	208004800	15600	15600	15600	15600	0
68	20241122	190400	208004800	15600	15600	15600	15600	0
69	20241122	190300	208004800	15600	15600	15600	15600	0
70	20241122	190200	208004800	15600	15600	15600	15600	0
71	20241122	190100	208004800	15600	15600	15600	15600	0
72	20241122	190000	208004800	15600	15600	15600	15600	0
73	20241122	185900	208004800	15600	15600	15600	15600	0
74	20241122	185800	208004800	15600	15600	15600	15600	0
75	20241122	185700	208004800	15600	15600	15600	15600	0
76	20241122	185600	208004800	15600	15600	15600	15600	0
77	20241122	185500	208004800	15600	15600	15600	15600	0
78	20241122	185400	208004800	15600	15600	15600	15600	0
79	20241122	185300	208004800	15600	15600	15600	15600	0
80	20241122	185200	208004800	15600	15600	15600	15600	0
81	20241122	185100	208004800	15600	15600	15600	15600	0
82	20241122	185000	208004800	15600	15600	15600	15600	0
83	20241122	184900	208004800	15600	15600	15600	15600	0
84	20241122	184800	208004800	15600	15600	15600	15600	0
85	20241122	184700	208004800	15600	15600	15600	15600	0
86	20241122	184600	208004800	15600	15600	15600	15600	0
87	20241122	184500	208004800	15600	15600	15600	15600	0
88	20241122	184400	208004800	15600	15600	15600	15600	0
89	20241122	184300	208004800	15600	15600	15600	15600	0
90	20241122	184200	208004800	15600	15600	15600	15600	0
91	20241122	184100	208004800	15600	15600	15600	15600	0
92	20241122	184000	208004800	15600	15600	15600	15600	189
93	20241122	183900	208004800	15600	15600	15600	15600	0
94	20241122	183800	208004800	15600	15600	15600	15600	0
95	20241122	183700	208004800	15600	15600	15600	15600	0
96	20241122	183600	208004800	15600	15600	15600	15600	0
97	20241122	183500	208004800	15600	15600	15600	15600	0
98	20241122	183400	208004800	15600	15600	15600	15600	0
99	20241122	183300	208004800	15600	15600	15600	15600	0
100	20241122	183200	208004800	15600	15600	15600	15600	0
101	20241122	183100	208004800	15600	15600	15600	15600	0
102	20241122	183000	208004800	15600	15600	15600	15600	0
103	20241122	182900	208004800	15600	15600	15600	15600	0
104	20241122	182800	208004800	15600	15600	15600	15600	0
105	20241122	182700	208004800	15600	15600	15600	15600	0
106	20241122	182600	208004800	15600	15600	15600	15600	0
107	20241122	182500	208004800	15600	15600	15600	15600	0
108	20241122	182400	208004800	15600	15600	15600	15600	0
109	20241122	182300	208004800	15600	15600	15600	15600	0
110	20241122	182200	208004800	15600	15600	15600	15600	0
111	20241122	182100	208004800	15600	15600	15600	15600	0
112	20241122	182000	208004800	15600	15600	15600	15600	0
113	20241122	181900	208004800	15600	15600	15600	15600	0
114	20241122	181800	208004800	15600	15600	15600	15600	0
115	20241122	181700	208004800	15600	15600	15600	15600	0
116	20241122	181600	208004800	15600	15600	15600	15600	0
117	20241122	181500	208004800	15600	15600	15600	15600	0
118	20241122	181400	208004800	15600	15600	15600	15600	0
119	20241122	181300	208004800	15600	15600	15600	15600	0
120	20241122	181200	208004800	15600	15600	15600	15600	0
121	20241122	181100	208004800	15600	15600	15600	15600	0
122	20241122	181000	208004800	15600	15600	15600	15600	189
123	20241122	180900	208004800	15600	15600	15600	15600	0
124	20241122	180800	208004800	15600	15600	15600	15600	0
125	20241122	180700	208004800	15600	15600	15600	15600	0
126	20241122	180600	208004800	15600	15600	15600	15600	0
127	20241122	180500	208004800	15600	15600	15600	15600	0
128	20241122	180400	208004800	15600	15600	15600	15600	0
129	20241122	180300	208004800	15600	15600	15600	15600	0
130	20241122	180200	208004800	15600	15600	15600	15600	0
131	20241122	180100	208004800	15600	15600	15600	15600	0
132	20241122	180000	208004800	15600	15600	15600	15600	0
133	20241122	175900	208004800	15600	15600	15600	15600	0
134	20241122	175800	208004800	15600	15600	15600	15600	0
135	20241122	175700	208004800	15600	15600	15600	15600	0
136	20241122	175600	208004800	15600	15600	15600	15600	0
137	20241122	175500	208004800	15600	15600	15600	15600	0
138	20241122	175400	208004800	15600	15600	15600	15600	0
139	20241122	175300	208004800	15600	15600	15600	15600	0
140	20241122	175200	208004800	15600	15600	15600	15600	0
141	20241122	175100	208004800	15600	15600	15600	15600	0
142	20241122	175000	208004800	15600	15600	15600	15600	0
143	20241122	174900	208004800	15600	15600	15600	15600	0
144	20241122	174800	208004800	15600	15600	15600	15600	0
145	20241122	174700	208004800	15600	15600	15600	15600	0
146	20241122	174600	208004800	15600	15600	15600	15600	0
147	20241122	174500	208004800	15600	15600	15600	15600	0
148	20241122	174400	208004800	15600	15600	15600	15600	0
149	20241122	174300	208004800	15600	15600	15600	15600	0
150	20241122	174200	208004800	15600	15600	15600	15600	0
151	20241122	174100	208004800	15600	15600	15600	15600	0
152	20241122	174000	208004800	15600	15600	15600	15600	189
153	20241122	173900	208004800	15600	15600	15600	15600	0
154	20241122	173800	208004800	15600	15600	15600	15600	0
155	20241122	173700	208004800	15600	15600	15600	15600	0
156	20241122	173600	208004800	15600	15600	15600	15600	0
157	20241122	173500	208004800	15600	15600	15600	15600	0
158	20241122	173400	208004800	15600	15600	15600	15600	0
159	20241122	173300	208004800	15600	15600	15600	15600	0
160	20241122	173200	208004800	15600	15600	15600	15600	0
161	20241122	173100	208004800	15600	15600	15600	15600	0
162	20241122	173000	208004800	15600	15600	15600	15600	0
163	20241122	172900	208004800	15600	15600	15600	15600	0
164	20241122	172800	208004800	15600	15600	15600	15600	0
165	20241122	172700	208004800	15600	15600	15600	15600	0
166	20241122	172600	208004800	15600	15600	15600	15600	0
167	20241122	172500	208004800	15600	15600	15600	15600	0
168	20241122	172400	208004800	15600	15600	15600	15600	0
169	20241122	172300	208004800	15600	15600	15600	15600	0
170	20241122	172200	208004800	15600	15600	15600	15600	0
171	20241122	172100	208004800	15600	15600	15600	15600	0
172	20241122	172000	208004800	15600	15600	15600	15600	0
173	20241122	171900	208004800	15600	15600	15600	15600	0
174	20241122	171800	208004800	15600	15600	15600	15600	0
175	20241122	171700	208004800	15600	15600	15600	15600	0
176	20241122	171600	208004800	15600	15600	15600	15600	0
177	20241122	171500	208004800	15600	15600	15600	15600	0
178	20241122	171400	208004800	15600	15600	15600	15600	0
179	20241122	171300	208004800	15600	15600	15600	15600	0
180	20241122	171200	208004800	15600	15600	15600	15600	0
181	20241122	171100	208004800	15600	15600	15600	15600	0
182	20241122	171000	208004800	15600	15600	15600	15600	189
183	20241122	170900	208004800	15600	15600	15600	15600	0
184	20241122	170800	208004800	15600	15600	15600	15600	0
185	20241122	170700	208004800	15600	15600	15600	15600	0
186	20241122	170600	208004800	15600	15600	15600	15600	0
187	20241122	170500	208004800	15600	15600	15600	15600	0
188	20241122	170400	208004800	15600	15600	15600	15600	0
189	20241122	170300	208004800	15600	15600	15600	15600	0
190	20241122	170200	208004800	15600	15600	15600	15600	0
191	20241122	170100	208004800	15600	15600	15600	15600	0
192	20241122	170000	208004800	15600	15600	15600	15600	0
193	20241122	165900	208004800	15600	15600	15600	15600	0
194	20241122	165800	208004800	15600	15600	15600	15600	0
195	20241122	165700	208004800	15600	15600	15600	15600	0
196	20241122	165600	208004800	15600	15600	15600	15600	0
197	20241122	165500	208004800	15600	15600	15600	15600	0
198	20241122	165400	208004800	15600	15600	15600	15600	0
199	20241122	165300	208004800	15600	15600	15600	15600	0
200	20241122	165200	208004800	15600	15600	15600	15600	0
201	20241122	165100	208004800	15600	15600	15600	15600	0
202	20241122	165000	208004800	15600	15600	15600	15600	0
203	20241122	164900	208004800	15600	15600	15600	15600	0
204	20241122	164800	208004800	15600	15600	15600	15600	0
205	20241122	164700	208004800	15600	15600	15600	15600	0
206	20241122	164600	208004800	15600	15600	15600	15600	0
207	20241122	164500	208004800	15600	15600	15600	15600	0
208	20241122	164400	208004800	15600	15600	15600	15600	0
209	20241122	164300	208004800	15600	15600	15600	15600	0
210	20241122	164200	208004800	15600	15600	15600	15600	0
211	20241122	164100	208004800	15600	15600	15600	15600	0
212	20241122	164000	208004800	15600	15600	15600	15600	189
213	20241122	163900	208004800	15600	15600	15600	15600	0
214	20241122	163800	208004800	15600	15600	15600	15600	0
215	20241122	163700	208004800	15600	15600	15600	15600	0
216	20241122	163600	208004800	15600	15600	15600	15600	0
217	20241122	163500	208004800	15600	15600	15600	15600	0
218	20241122	163400	208004800	15600	15600	15600	15600	0
219	20241122	163300	208004800	15600	15600	15600	15600	0
220	20241122	163200	208004800	15600	15600	15600	15600	0
221	20241122	163100	208004800	15600	15600	15600	15600	0
222	20241122	163000	208004800	15600	15600	15600	15600	0
223	20241122	162900	208004800	15600	15600	15600	15600	0
224	20241122	162800	208004800	15600	15600	15600	15600	0
225	20241122	162700	208004800	15600	15600	15600	15600	0
226	20241122	162600	208004800	15600	15600	15600	15600	0
227	20241122	162500	208004800	15600	15600	15600	15600	0
228	20241122	162400	208004800	15600	15600	15600	15600	0
229	20241122	162300	208004800	15600	15600	15600	15600	0
230	20241122	162200	208004800	15600	15600	15600	15600	0
231	20241122	162100	208004800	15600	15600	15600	15600	0
232	20241122	162000	208004800	15600	15600	15600	15600	0
233	20241122	161900	208004800	15600	15600	15600	15600	0
234	20241122	161800	208004800	15600	15600	15600	15600	0
235	20241122	161700	208004800	15600	15600	15600	15600	0
236	20241122	161600	208004800	15600	15600	15600	15600	0
237	20241122	161500	208004800	15600	15600	15600	15600	0
238	20241122	161400	208004800	15600	15600	15600	15600	0
239	20241122	161300	208004800	15600	15600	15600	15600	0
240	20241122	161200	208004800	15600	15600	15600	15600	0
241	20241122	161100	208004800	15600	15600	15600	15600	0
242	20241122	161000	208004800	15600	15600	15600	15600	189
243	20241122	160900	208004800	15600	15600	15600	15600	0
244	20241122	160800	208004800	15600	15600	15600	15600	0
245	20241122	160700	208004800	15600	15600	15600	15600	0
246	20241122	160600	208004800	15600	15600	15600	15600	0
247	20241122	160500	208004800	15600	15600	15600	15600	0
248	20241122	160400	208004800	15600	15600	15600	15600	0
249	20241122	160300	208004800	15600	15600	15600	15600	0
250	20241122	160200	208004800	15600	15600	15600	15600	0
251	20241122	160100	208004800	15600	15600	15600	15600	0
252	20241122	160000	208004800	15600	15600	15600	15600	0
253	20241122	155900	208004800	15600	15600	15600	15600	0
254	20241122	155800	208004800	15600	15600	15600	15600	0
255	20241122	155700	208004800	15600	15600	15600	15600	0
256	20241122	155600	208004800	15600	15600	15600	15600	0
257	20241122	155500	208004800	15600	15600	15600	15600	0
258	20241122	155400	208004800	15600	15600	15600	15600	0
259	20241122	155300	208004800	15600	15600	15600	15600	0
260	20241122	155200	208004800	15600	15600	15600	15600	0
261	20241122	155100	208004800	15600	15600	15600	15600	0
262	20241122	155000	208004800	15600	15600	15600	15600	0
263	20241122	154900	208004800	15600	15600	15600	15600	0
264	20241122	154800	208004800	15600	15600	15600	15600	0
265	20241122	154700	208004800	15600	15600	15600	15600	0
266	20241122	154600	208004800	15600	15600	15600	15600	0
267	20241122	154500	208004800	15600	15600	15600	15600	0
268	20241122	154400	208004800	15600	15600	15600	15600	0
269	20241122	154300	208004800	15600	15600	15600	15600	0
270	20241122	154200	208004800	15600	15600	15600	15600	0
271	20241122	154100	208004800	15600	15600	15600	15600	0
272	20241122	154000	208004800	15600	15600	15600	15600	189
273	20241122	153900	208004800	15600	15600	15600	15600	0
274	20241122	153800	208004800	15600	15600	15600	15600	0
275	20241122	153700	208004800	15600	15600	15600	15600	0
276	20241122	153600	208004800	15600	15600	15600	15600	0
277	20241122	153500	208004800	15600	15600	15600	15600	0
278	20241122	153400	208004800	15600	15600	15600	15600	0
279	20241122	153300	208004800	15600	15600	15600	15600	0
280	20241122	153200	208004800	15600	15600	15600	15600	0
281	20241122	153100	208004800	15600	15600	15600	15600	0
282	20241122	153000	208004800	15600	15600	15600	15600	189
283	20241122	152900	205056400	15560	15560	15560	15560	0
284	20241122	152800	205056400	15560	15560	15560	15560	0
285	20241122	152700	205056400	15560	15560	15560	15560	0
286	20241122	152600	205056400	15560	15560	15560	15560	0
287	20241122	152500	205056400	15560	15560	15560	15560	0
288	20241122	152400	205056400	15560	15560	15560	15560	0
289	20241122	152300	205056400	15560	15560	15560	15560	0
290	20241122	152200	205056400	15560	15560	15560	15560	0
291	20241122	152100	205056400	15560	15560	15560	15560	0
292	20241122	152000	205056400	15560	15560	15560	15560	0
293	20241122	151900	205056400	15560	15560	15560	15560	300
294	20241122	151800	200388400	15580	15580	15580	15580	6
295	20241122	151700	200294920	15580	15580	15580	15580	20
296	20241122	151600	199983320	15570	15570	15570	15570	0
297	20241122	151500	199983320	15570	15570	15570	15570	0
298	20241122	151400	199983320	15570	15570	15570	15570	0
299	20241122	151300	199983320	15570	15570	15570	15570	0
300	20241122	151200	199983320	15570	15570	15570	15570	1
301	20241122	151100	199967750	15570	15570	15570	15570	0
302	20241122	151000	199967750	15570	15570	15570	15570	0
303	20241122	150900	199967750	15570	15580	15580	15570	56
304	20241122	150800	199095680	15590	15590	15590	15590	6
305	20241122	150700	199002140	15610	15610	15610	15610	8
306	20241122	150600	198877260	15620	15620	15620	15620	1
307	20241122	150500	198861640	15670	15670	15670	15670	0
308	20241122	150400	198861640	15670	15670	15670	15670	0
309	20241122	150300	198861640	15670	15670	15670	15670	0
310	20241122	150200	198861640	15670	15670	15670	15670	0
311	20241122	150100	198861640	15670	15620	15670	15620	280
312	20241122	150000	194478830	15640	15640	15640	15640	1
313	20241122	145900	194463190	15590	15590	15650	15590	3
314	20241122	145800	194416360	15650	15590	15650	15590	90
315	20241122	145700	193009620	15590	15590	15590	15590	26
316	20241122	145600	192604280	15590	15600	15600	15590	39
317	20241122	145500	191996080	15590	15590	15590	15590	5
318	20241122	145400	191918130	15580	15580	15580	15580	4
319	20241122	145300	191855810	15540	15560	15580	15540	10
320	20241122	145200	191700250	15570	15560	15570	15540	10
321	20241122	145100	191544650	15560	15550	15560	15550	4
322	20241122	145000	191482440	15550	15540	15550	15540	8
323	20241122	144900	191358110	15540	15540	15540	15540	30
324	20241122	144800	190891910	15540	15540	15540	15540	0
325	20241122	144700	190891910	15540	15540	15540	15540	0
326	20241122	144600	190891910	15540	15540	15540	15540	0
327	20241122	144500	190891910	15540	15540	15540	15540	0
328	20241122	144400	190891910	15540	15540	15540	15540	0
329	20241122	144300	190891910	15540	15540	15540	15540	0
330	20241122	144200	190891910	15540	15530	15540	15530	2
331	20241122	144100	190860840	15540	15540	15540	15540	0
332	20241122	144000	190860840	15540	15540	15540	15540	0
333	20241122	143900	190860840	15540	15540	15540	15540	1
334	20241122	143800	190845300	15560	15560	15560	15560	0
335	20241122	143700	190845300	15560	15560	15560	15560	0
336	20241122	143600	190845300	15560	15560	15560	15560	0
337	20241122	143500	190845300	15560	15560	15560	15560	0
338	20241122	143400	190845300	15560	15560	15560	15560	0
339	20241122	143300	190845300	15560	15560	15560	15560	0
340	20241122	143200	190845300	15560	15560	15560	15560	0
341	20241122	143100	190845300	15560	15560	15560	15560	0
342	20241122	143000	190845300	15560	15560	15560	15560	0
343	20241122	142900	190845300	15560	15560	15560	15560	0
344	20241122	142800	190845300	15560	15560	15560	15560	0
345	20241122	142700	190845300	15560	15560	15560	15560	0
346	20241122	142600	190845300	15560	15560	15560	15560	1
347	20241122	142500	190829740	15560	15560	15560	15560	0
348	20241122	142400	190829740	15560	15560	15560	15560	3
349	20241122	142300	190783060	15560	15550	15560	15550	24
350	20241122	142200	190409630	15550	15550	15550	15550	0
351	20241122	142100	190409630	15550	15550	15550	15550	0
352	20241122	142000	190409630	15550	15550	15550	15550	0
353	20241122	141900	190409630	15550	15550	15550	15550	0
354	20241122	141800	190409630	15550	15540	15550	15540	56
355	20241122	141700	189538840	15550	15550	15550	15550	0
356	20241122	141600	189538840	15550	15550	15550	15550	0
357	20241122	141500	189538840	15550	15550	15550	15550	0
358	20241122	141400	189538840	15550	15550	15550	15550	0
359	20241122	141300	189538840	15550	15550	15550	15550	0
360	20241122	141200	189538840	15550	15530	15550	15530	7
361	20241122	141100	189430110	15560	15560	15560	15560	0
362	20241122	141000	189430110	15560	15560	15560	15560	0
363	20241122	140900	189430110	15560	15560	15560	15560	0
364	20241122	140800	189430110	15560	15520	15560	15520	3
365	20241122	140700	189383510	15510	15510	15510	15510	4
366	20241122	140600	189321470	15500	15500	15500	15500	0
367	20241122	140500	189321470	15500	15500	15500	15500	0
368	20241122	140400	189321470	15500	15500	15500	15500	0
369	20241122	140300	189321470	15500	15500	15500	15500	0
370	20241122	140200	189321470	15500	15500	15500	15500	0
371	20241122	140100	189321470	15500	15500	15500	15500	0
372	20241122	140000	189321470	15500	15500	15500	15500	0
373	20241122	135900	189321470	15500	15500	15500	15500	0
374	20241122	135800	189321470	15500	15500	15500	15500	0
375	20241122	135700	189321470	15500	15500	15500	15500	0
376	20241122	135600	189321470	15500	15500	15500	15500	0
377	20241122	135500	189321470	15500	15500	15500	15500	0
378	20241122	135400	189321470	15500	15500	15500	15500	0
379	20241122	135300	189321470	15500	15500	15500	15500	0
380	20241122	135200	189321470	15500	15500	15500	15500	0
381	20241122	135100	189321470	15500	15500	15500	15500	0
382	20241122	135000	189321470	15500	15500	15500	15500	0
383	20241122	134900	189321470	15500	15500	15500	15500	0
384	20241122	134800	189321470	15500	15500	15500	15500	0
385	20241122	134700	189321470	15500	15500	15500	15500	0
386	20241122	134600	189321470	15500	15500	15500	15500	0
387	20241122	134500	189321470	15500	15500	15500	15500	0
388	20241122	134400	189321470	15500	15500	15500	15500	0
389	20241122	134300	189321470	15500	15500	15500	15500	0
390	20241122	134200	189321470	15500	15500	15500	15500	0
391	20241122	134100	189321470	15500	15500	15500	15500	0
392	20241122	134000	189321470	15500	15500	15500	15500	0
393	20241122	133900	189321470	15500	15500	15500	15500	0
394	20241122	133800	189321470	15500	15500	15500	15500	0
395	20241122	133700	189321470	15500	15500	15500	15500	0
396	20241122	133600	189321470	15500	15500	15500	15500	0
397	20241122	133500	189321470	15500	15500	15500	15500	5
398	20241122	133400	189243970	15510	15510	15510	15510	1
399	20241122	133300	189228460	15500	15500	15500	15500	0
400	20241122	133200	189228460	15500	15500	15500	15500	0
401	20241122	133100	189228460	15500	15500	15500	15500	0
402	20241122	133000	189228460	15500	15500	15500	15500	0
403	20241122	132900	189228460	15500	15500	15500	15500	0
404	20241122	132800	189228460	15500	15460	15500	15460	497
405	20241122	132700	181529470	15460	15460	15460	15460	0
406	20241122	132600	181529470	15460	15460	15460	15460	0
407	20241122	132500	181529470	15460	15450	15460	15450	14
408	20241122	132400	181313160	15450	15450	15450	15450	0
409	20241122	132300	181313160	15450	15450	15450	15450	1
410	20241122	132200	181297710	15450	15450	15450	15450	0
411	20241122	132100	181297710	15450	15480	15480	15450	341
412	20241122	132000	176028080	15500	15500	15500	15500	1
413	20241122	131900	176012580	15500	15500	15500	15500	130
414	20241122	131800	173997580	15510	15510	15510	15510	0
415	20241122	131700	173997580	15510	15510	15510	15510	0
416	20241122	131600	173997580	15510	15510	15510	15510	0
417	20241122	131500	173997580	15510	15510	15510	15510	0
418	20241122	131400	173997580	15510	15510	15510	15510	0
419	20241122	131300	173997580	15510	15510	15510	15510	0
420	20241122	131200	173997580	15510	15510	15510	15510	1
421	20241122	131100	173982070	15510	15510	15510	15510	0
422	20241122	131000	173982070	15510	15510	15510	15510	0
423	20241122	130900	173982070	15510	15510	15510	15510	0
424	20241122	130800	173982070	15510	15540	15540	15510	300
425	20241122	130700	169323820	15550	15550	15550	15550	0
426	20241122	130600	169323820	15550	15550	15550	15550	0
427	20241122	130500	169323820	15550	15550	15550	15550	1
428	20241122	130400	169308270	15550	15550	15550	15550	1
429	20241122	130300	169292720	15550	15550	15550	15550	0
430	20241122	130200	169292720	15550	15550	15550	15550	0
431	20241122	130100	169292720	15550	15550	15550	15550	0
432	20241122	130000	169292720	15550	15550	15550	15550	0
433	20241122	125900	169292720	15550	15550	15550	15550	0
434	20241122	125800	169292720	15550	15550	15550	15550	35
435	20241122	125700	168748470	15560	15560	15560	15560	0
436	20241122	125600	168748470	15560	15560	15560	15560	0
437	20241122	125500	168748470	15560	15560	15560	15560	0
438	20241122	125400	168748470	15560	15560	15560	15560	0
439	20241122	125300	168748470	15560	15560	15560	15560	0
440	20241122	125200	168748470	15560	15560	15560	15560	0
441	20241122	125100	168748470	15560	15560	15560	15560	0
442	20241122	125000	168748470	15560	15560	15560	15560	0
443	20241122	124900	168748470	15560	15560	15560	15560	20
444	20241122	124800	168437270	15560	15560	15560	15560	0
445	20241122	124700	168437270	15560	15560	15560	15560	0
446	20241122	124600	168437270	15560	15560	15560	15560	0
447	20241122	124500	168437270	15560	15560	15560	15560	2
448	20241122	124400	168406150	15570	15570	15570	15570	0
449	20241122	124300	168406150	15570	15570	15570	15570	1
450	20241122	124200	168390580	15580	15580	15580	15580	0
451	20241122	124100	168390580	15580	15580	15580	15580	0
452	20241122	124000	168390580	15580	15580	15580	15580	0
453	20241122	123900	168390580	15580	15580	15580	15580	0
454	20241122	123800	168390580	15580	15580	15580	15580	0
455	20241122	123700	168390580	15580	15580	15580	15580	0
456	20241122	123600	168390580	15580	15580	15580	15580	1
457	20241122	123500	168375000	15570	15590	15590	15570	4
458	20241122	123400	168312690	15590	15570	15590	15570	30
459	20241122	123300	167845340	15550	15550	15590	15550	8
460	20241122	123200	167720850	15550	15550	15560	15550	26
461	20241122	123100	167316360	15540	15550	15550	15540	75
462	20241122	123000	166150810	15550	15550	15550	15550	5
463	20241122	122900	166073060	15550	15580	15580	15550	127
464	20241122	122800	164097430	15600	15600	15600	15600	0
465	20241122	122700	164097430	15600	15600	15600	15600	0
466	20241122	122600	164097430	15600	15600	15600	15600	0
467	20241122	122500	164097430	15600	15600	15600	15600	0
468	20241122	122400	164097430	15600	15600	15600	15600	0
469	20241122	122300	164097430	15600	15600	15600	15600	0
470	20241122	122200	164097430	15600	15600	15600	15580	41
471	20241122	122100	163457850	15590	15580	15590	15580	18
472	20241122	122000	163177240	15580	15580	15580	15580	0
473	20241122	121900	163177240	15580	15580	15580	15580	0
474	20241122	121800	163177240	15580	15580	15580	15580	0
475	20241122	121700	163177240	15580	15580	15580	15580	1
476	20241122	121600	163161660	15570	15570	15570	15570	0
477	20241122	121500	163161660	15570	15580	15580	15570	4
478	20241122	121400	163099350	15600	15600	15600	15600	0
479	20241122	121300	163099350	15600	15600	15600	15600	0
480	20241122	121200	163099350	15600	15600	15600	15600	0
481	20241122	121100	163099350	15600	15600	15600	15600	0
482	20241122	121000	163099350	15600	15600	15600	15600	0
483	20241122	120900	163099350	15600	15600	15600	15600	0
484	20241122	120800	163099350	15600	15600	15600	15600	0
485	20241122	120700	163099350	15600	15600	15600	15600	0
486	20241122	120600	163099350	15600	15600	15600	15600	0
487	20241122	120500	163099350	15600	15600	15600	15600	1
488	20241122	120400	163083750	15610	15610	15610	15610	0
489	20241122	120300	163083750	15610	15610	15610	15610	0
490	20241122	120200	163083750	15610	15610	15610	15610	0
491	20241122	120100	163083750	15610	15610	15610	15610	0
492	20241122	120000	163083750	15610	15610	15610	15610	0
493	20241122	115900	163083750	15610	15610	15610	15610	0
494	20241122	115800	163083750	15610	15600	15610	15600	20
495	20241122	115700	162771730	15600	15590	15600	15590	2
496	20241122	115600	162740540	15590	15590	15590	15590	4
497	20241122	115500	162678180	15590	15590	15590	15590	0
498	20241122	115400	162678180	15590	15590	15590	15590	0
499	20241122	115300	162678180	15590	15590	15590	15590	0
500	20241122	115200	162678180	15590	15590	15590	15590	0
501	20241122	115100	162678180	15590	15590	15590	15590	0
502	20241122	115000	162678180	15590	15590	15590	15590	1
503	20241122	114900	162662590	15610	15610	15610	15610	0
504	20241122	114800	162662590	15610	15610	15610	15610	0
505	20241122	114700	162662590	15610	15610	15610	15610	0
506	20241122	114600	162662590	15610	15610	15610	15610	0
507	20241122	114500	162662590	15610	15600	15610	15590	6
508	20241122	114400	162568980	15600	15600	15600	15600	0
509	20241122	114300	162568980	15600	15600	15600	15600	0
510	20241122	114200	162568980	15600	15590	15600	15590	19
511	20241122	114100	162272590	15600	15580	15600	15580	2
512	20241122	114000	162241410	15600	15600	15600	15600	0
513	20241122	113900	162241410	15600	15600	15600	15600	0
514	20241122	113800	162241410	15600	15600	15600	15600	0
515	20241122	113700	162241410	15600	15600	15600	15600	0
516	20241122	113600	162241410	15600	15600	15600	15600	0
517	20241122	113500	162241410	15600	15590	15600	15590	11
518	20241122	113400	162069910	15590	15590	15590	15590	0
519	20241122	113300	162069910	15590	15590	15590	15590	0
520	20241122	113200	162069910	15590	15590	15590	15590	0
521	20241122	113100	162069910	15590	15590	15590	15590	0
522	20241122	113000	162069910	15590	15590	15590	15590	0
523	20241122	112900	162069910	15590	15580	15590	15580	19
524	20241122	112800	161773880	15580	15570	15580	15570	9
525	20241122	112700	161633710	15580	15580	15580	15580	0
526	20241122	112600	161633710	15580	15580	15580	15580	0
527	20241122	112500	161633710	15580	15580	15580	15580	0
528	20241122	112400	161633710	15580	15570	15580	15570	27
529	20241122	112300	161213260	15560	15570	15570	15560	5
530	20241122	112200	161135450	15580	15580	15580	15580	0
531	20241122	112100	161135450	15580	15580	15580	15580	0
532	20241122	112000	161135450	15580	15580	15580	15580	0
533	20241122	111900	161135450	15580	15580	15580	15580	0
534	20241122	111800	161135450	15580	15570	15580	15570	5
535	20241122	111700	161057590	15570	15570	15570	15570	18
536	20241122	111600	160777330	15570	15570	15570	15570	0
537	20241122	111500	160777330	15570	15570	15570	15570	0
538	20241122	111400	160777330	15570	15570	15570	15570	0
539	20241122	111300	160777330	15570	15570	15570	15570	5
540	20241122	111200	160699480	15580	15580	15580	15580	0
541	20241122	111100	160699480	15580	15580	15580	15580	1
542	20241122	111000	160683900	15580	15580	15580	15580	0
543	20241122	110900	160683900	15580	15580	15580	15580	0
544	20241122	110800	160683900	15580	15580	15580	15580	0
545	20241122	110700	160683900	15580	15570	15580	15570	11
546	20241122	110600	160512620	15560	15560	15560	15560	20
547	20241122	110500	160201420	15560	15560	15560	15560	0
548	20241122	110400	160201420	15560	15560	15560	15560	0
549	20241122	110300	160201420	15560	15520	15560	15520	221
550	20241122	110200	156768450	15520	15520	15520	15520	11
551	20241122	110100	156597730	15520	15520	15520	15520	7
552	20241122	110000	156489090	15520	15520	15520	15520	6
553	20241122	105900	156395970	15520	15520	15520	15520	11
554	20241122	105800	156225250	15520	15520	15520	15520	0
555	20241122	105700	156225250	15520	15520	15520	15520	0
556	20241122	105600	156225250	15520	15520	15520	15520	0
557	20241122	105500	156225250	15520	15520	15520	15520	0
558	20241122	105400	156225250	15520	15520	15520	15520	1
559	20241122	105300	156209730	15520	15520	15520	15520	14
560	20241122	105200	155992450	15490	15490	15490	15490	77
561	20241122	105100	154799720	15490	15480	15490	15480	101
562	20241122	105000	153235240	15480	15470	15480	15470	109
563	20241122	104900	151547980	15470	15520	15520	15470	504
564	20241122	104800	143736920	15520	15520	15520	15520	1
565	20241122	104700	143721400	15530	15560	15560	15530	102
566	20241122	104600	142137310	15570	15540	15570	15540	4
567	20241122	104500	142075070	15570	15550	15570	15540	16
568	20241122	104400	141826170	15560	15560	15560	15560	0
569	20241122	104300	141826170	15560	15530	15560	15530	18
570	20241122	104200	141546550	15550	15550	15550	15550	1
571	20241122	104100	141531000	15550	15550	15550	15550	0
572	20241122	104000	141531000	15550	15550	15550	15550	0
573	20241122	103900	141531000	15550	15550	15550	15550	0
574	20241122	103800	141531000	15550	15550	15550	15550	5
575	20241122	103700	141453250	15570	15570	15570	15570	0
576	20241122	103600	141453250	15570	15570	15570	15570	102
577	20241122	103500	139865110	15570	15570	15570	15570	40
578	20241122	103400	139242310	15570	15570	15570	15570	50
579	20241122	103300	138463810	15590	15590	15590	15590	1
580	20241122	103200	138448220	15600	15580	15600	15580	39
581	20241122	103100	137840390	15580	15580	15580	15580	0
582	20241122	103000	137840390	15580	15580	15580	15580	0
583	20241122	102900	137840390	15580	15580	15580	15580	1
584	20241122	102800	137824810	15590	15590	15590	15590	0
585	20241122	102700	137824810	15590	15590	15590	15590	0
586	20241122	102600	137824810	15590	15590	15590	15590	0
587	20241122	102500	137824810	15590	15590	15590	15590	0
588	20241122	102400	137824810	15590	15580	15590	15580	24
589	20241122	102300	137450840	15580	15580	15580	15580	1
590	20241122	102200	137435260	15570	15570	15570	15570	125
591	20241122	102100	135489010	15570	15570	15570	15570	100
592	20241122	102000	133932010	15570	15570	15570	15570	0
593	20241122	101900	133932010	15570	15570	15570	15570	0
594	20241122	101800	133932010	15570	15570	15570	15570	293
595	20241122	101700	129370000	15570	15480	15570	15480	452
596	20241122	101600	122348130	15490	15490	15490	15490	0
597	20241122	101500	122348130	15490	15490	15490	15490	0
598	20241122	101400	122348130	15490	15480	15490	15460	31
599	20241122	101300	121868800	15490	15490	15490	15490	0
600	20241122	101200	121868800	15490	15490	15490	15490	1
601	20241122	101100	121853310	15500	15500	15500	15500	0
602	20241122	101000	121853310	15500	15500	15500	15500	0
603	20241122	100900	121853310	15500	15500	15500	15500	0
604	20241122	100800	121853310	15500	15500	15500	15500	0
605	20241122	100700	121853310	15500	15500	15500	15470	5
606	20241122	100600	121775860	15470	15470	15500	15470	136
607	20241122	100500	119670840	15480	15480	15480	15480	1
608	20241122	100400	119655360	15480	15480	15480	15480	0
609	20241122	100300	119655360	15480	15470	15480	15470	2
610	20241122	100200	119624410	15470	15440	15470	15440	506
611	20241122	100100	111811640	15430	15430	15430	15430	8
612	20241122	100000	111688200	15430	15430	15430	15430	7
613	20241122	095900	111580190	15430	15430	15430	15430	5
614	20241122	095800	111503040	15430	15430	15430	15430	7
615	20241122	095700	111395030	15430	15430	15430	15430	6
616	20241122	095600	111302450	15430	15430	15430	15430	7
617	20241122	095500	111194440	15430	15420	15430	15420	13
618	20241122	095400	110993890	15420	15420	15420	15420	15
619	20241122	095300	110762590	15420	15420	15420	15420	0
620	20241122	095200	110762590	15420	15420	15420	15420	0
621	20241122	095100	110762590	15420	15420	15420	15420	0
622	20241122	095000	110762590	15420	15420	15420	15420	0
623	20241122	094900	110762590	15420	15410	15420	15410	203
624	20241122	094800	107634250	15410	15410	15410	15410	0
625	20241122	094700	107634250	15410	15410	15410	15410	86
626	20241122	094600	106308990	15410	15410	15410	15410	0
627	20241122	094500	106308990	15410	15410	15410	15410	50
628	20241122	094400	105538490	15430	15460	15460	15430	629
629	20241122	094300	95832840	15470	15470	15470	15470	0
630	20241122	094200	95832840	15470	15470	15470	15470	0
631	20241122	094100	95832840	15470	15470	15470	15470	2
632	20241122	094000	95801900	15480	15480	15480	15480	0
633	20241122	093900	95801900	15480	15480	15480	15480	3
634	20241122	093800	95755460	15490	15490	15490	15490	7
635	20241122	093700	95647030	15500	15500	15500	15500	1
636	20241122	093600	95631530	15490	15410	15490	15410	805
637	20241122	093500	83203030	15410	15410	15410	15410	7
638	20241122	093400	83095160	15390	15390	15390	15390	0
639	20241122	093300	83095160	15390	15390	15390	15390	14
640	20241122	093200	82879700	15390	15390	15390	15390	306
641	20241122	093100	78170360	15400	15440	15440	15400	1014
642	20241122	093000	62544670	15450	15440	15450	15410	206
643	20241122	092900	59364030	15410	15380	15440	15380	1006
644	20241122	092800	43887160	15380	15380	15380	15380	0
645	20241122	092700	43887160	15380	15380	15380	15380	0
646	20241122	092600	43887160	15380	15410	15410	15380	1070
647	20241122	092500	27430530	15440	15440	15440	15440	0
648	20241122	092400	27430530	15440	15400	15440	15400	76
649	20241122	092300	26260090	15400	15400	15400	15400	0
650	20241122	092200	26260090	15400	15400	15400	15400	0
651	20241122	092100	26260090	15400	15390	15400	15390	2
652	20241122	092000	26229300	15400	15400	15400	15400	1
653	20241122	091900	26213900	15380	15380	15400	15380	559
654	20241122	091800	17612600	15380	15380	15380	15380	57
655	20241122	091700	16735940	15400	15380	15400	15380	10
656	20241122	091600	16581960	15400	15400	15400	15400	1
657	20241122	091500	16566560	15400	15350	15400	15350	562
658	20241122	091400	7927990	15370	15370	15370	15370	0
659	20241122	091300	7927990	15370	15370	15370	15370	0
660	20241122	091200	7927990	15370	15370	15370	15370	0
661	20241122	091100	7927990	15370	15370	15370	15370	0
662	20241122	091000	7927990	15370	15340	15370	15340	10
663	20241122	090900	7774430	15330	15330	15370	15330	445
664	20241122	090800	951970	15300	15310	15310	15300	27
665	20241122	090700	538730	15390	15390	15390	15390	0
666	20241122	090600	538730	15390	15390	15390	15390	0
667	20241122	090500	538730	15390	15390	15390	15390	0
668	20241122	090400	538730	15390	15390	15390	15390	0
669	20241122	090300	538730	15390	15390	15390	15390	0
670	20241122	090200	538730	15390	15390	15390	15390	0
671	20241122	090100	538730	15390	15390	15390	15390	0
672	20241122	090000	538730	15390	15390	15470	15390	35