KissMeData/234340/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204500	393118300	15420	15420	15420	15420	209
3	20241121	204400	393118300	15420	15420	15420	15420	0
4	20241121	204300	393118300	15420	15420	15420	15420	0
5	20241121	204200	393118300	15420	15420	15420	15420	0
6	20241121	204100	393118300	15420	15420	15420	15420	0
7	20241121	204000	393118300	15420	15420	15420	15420	0
8	20241121	203900	393118300	15420	15420	15420	15420	0
9	20241121	203800	393118300	15420	15420	15420	15420	0
10	20241121	203700	393118300	15420	15420	15420	15420	0
11	20241121	203600	393118300	15420	15420	15420	15420	0
12	20241121	203500	393118300	15420	15420	15420	15420	0
13	20241121	203400	393118300	15420	15420	15420	15420	0
14	20241121	203300	393118300	15420	15420	15420	15420	0
15	20241121	203200	393118300	15420	15420	15420	15420	0
16	20241121	203100	393118300	15420	15420	15420	15420	0
17	20241121	203000	393118300	15420	15420	15420	15420	0
18	20241121	202900	393118300	15420	15420	15420	15420	0
19	20241121	202800	393118300	15420	15420	15420	15420	0
20	20241121	202700	393118300	15420	15420	15420	15420	0
21	20241121	202600	393118300	15420	15420	15420	15420	0
22	20241121	202500	393118300	15420	15420	15420	15420	0
23	20241121	202400	393118300	15420	15420	15420	15420	0
24	20241121	202300	393118300	15420	15420	15420	15420	0
25	20241121	202200	393118300	15420	15420	15420	15420	0
26	20241121	202100	393118300	15420	15420	15420	15420	0
27	20241121	202000	393118300	15420	15420	15420	15420	0
28	20241121	201900	393118300	15420	15420	15420	15420	0
29	20241121	201800	393118300	15420	15420	15420	15420	0
30	20241121	201700	393118300	15420	15420	15420	15420	0
31	20241121	201600	393118300	15420	15420	15420	15420	0
32	20241121	201500	393118300	15420	15420	15420	15420	209
33	20241121	201400	393118300	15420	15420	15420	15420	0
34	20241121	201300	393118300	15420	15420	15420	15420	0
35	20241121	201200	393118300	15420	15420	15420	15420	0
36	20241121	201100	393118300	15420	15420	15420	15420	0
37	20241121	201000	393118300	15420	15420	15420	15420	0
38	20241121	200900	393118300	15420	15420	15420	15420	0
39	20241121	200800	393118300	15420	15420	15420	15420	0
40	20241121	200700	393118300	15420	15420	15420	15420	0
41	20241121	200600	393118300	15420	15420	15420	15420	0
42	20241121	200500	393118300	15420	15420	15420	15420	0
43	20241121	200400	393118300	15420	15420	15420	15420	0
44	20241121	200300	393118300	15420	15420	15420	15420	0
45	20241121	200200	393118300	15420	15420	15420	15420	0
46	20241121	200100	393118300	15420	15420	15420	15420	0
47	20241121	200000	393118300	15420	15420	15420	15420	0
48	20241121	195900	393118300	15420	15420	15420	15420	0
49	20241121	195800	393118300	15420	15420	15420	15420	0
50	20241121	195700	393118300	15420	15420	15420	15420	0
51	20241121	195600	393118300	15420	15420	15420	15420	0
52	20241121	195500	393118300	15420	15420	15420	15420	0
53	20241121	195400	393118300	15420	15420	15420	15420	0
54	20241121	195300	393118300	15420	15420	15420	15420	0
55	20241121	195200	393118300	15420	15420	15420	15420	0
56	20241121	195100	393118300	15420	15420	15420	15420	0
57	20241121	195000	393118300	15420	15420	15420	15420	0
58	20241121	194900	393118300	15420	15420	15420	15420	0
59	20241121	194800	393118300	15420	15420	15420	15420	0
60	20241121	194700	393118300	15420	15420	15420	15420	0
61	20241121	194600	393118300	15420	15420	15420	15420	0
62	20241121	194500	393118300	15420	15420	15420	15420	209
63	20241121	194400	393118300	15420	15420	15420	15420	0
64	20241121	194300	393118300	15420	15420	15420	15420	0
65	20241121	194200	393118300	15420	15420	15420	15420	0
66	20241121	194100	393118300	15420	15420	15420	15420	0
67	20241121	194000	393118300	15420	15420	15420	15420	0
68	20241121	193900	393118300	15420	15420	15420	15420	0
69	20241121	193800	393118300	15420	15420	15420	15420	0
70	20241121	193700	393118300	15420	15420	15420	15420	0
71	20241121	193600	393118300	15420	15420	15420	15420	0
72	20241121	193500	393118300	15420	15420	15420	15420	0
73	20241121	193400	393118300	15420	15420	15420	15420	0
74	20241121	193300	393118300	15420	15420	15420	15420	0
75	20241121	193200	393118300	15420	15420	15420	15420	0
76	20241121	193100	393118300	15420	15420	15420	15420	0
77	20241121	193000	393118300	15420	15420	15420	15420	0
78	20241121	192900	393118300	15420	15420	15420	15420	0
79	20241121	192800	393118300	15420	15420	15420	15420	0
80	20241121	192700	393118300	15420	15420	15420	15420	0
81	20241121	192600	393118300	15420	15420	15420	15420	0
82	20241121	192500	393118300	15420	15420	15420	15420	0
83	20241121	192400	393118300	15420	15420	15420	15420	0
84	20241121	192300	393118300	15420	15420	15420	15420	0
85	20241121	192200	393118300	15420	15420	15420	15420	0
86	20241121	192100	393118300	15420	15420	15420	15420	0
87	20241121	192000	393118300	15420	15420	15420	15420	0
88	20241121	191900	393118300	15420	15420	15420	15420	0
89	20241121	191800	393118300	15420	15420	15420	15420	0
90	20241121	191700	393118300	15420	15420	15420	15420	0
91	20241121	191600	393118300	15420	15420	15420	15420	0
92	20241121	191500	393118300	15420	15420	15420	15420	209
93	20241121	191400	393118300	15420	15420	15420	15420	0
94	20241121	191300	393118300	15420	15420	15420	15420	0
95	20241121	191200	393118300	15420	15420	15420	15420	0
96	20241121	191100	393118300	15420	15420	15420	15420	0
97	20241121	191000	393118300	15420	15420	15420	15420	0
98	20241121	190900	393118300	15420	15420	15420	15420	0
99	20241121	190800	393118300	15420	15420	15420	15420	0
100	20241121	190700	393118300	15420	15420	15420	15420	0
101	20241121	190600	393118300	15420	15420	15420	15420	0
102	20241121	190500	393118300	15420	15420	15420	15420	0
103	20241121	190400	393118300	15420	15420	15420	15420	0
104	20241121	190300	393118300	15420	15420	15420	15420	0
105	20241121	190200	393118300	15420	15420	15420	15420	0
106	20241121	190100	393118300	15420	15420	15420	15420	0
107	20241121	190000	393118300	15420	15420	15420	15420	0
108	20241121	185900	393118300	15420	15420	15420	15420	0
109	20241121	185800	393118300	15420	15420	15420	15420	0
110	20241121	185700	393118300	15420	15420	15420	15420	0
111	20241121	185600	393118300	15420	15420	15420	15420	0
112	20241121	185500	393118300	15420	15420	15420	15420	0
113	20241121	185400	393118300	15420	15420	15420	15420	0
114	20241121	185300	393118300	15420	15420	15420	15420	0
115	20241121	185200	393118300	15420	15420	15420	15420	0
116	20241121	185100	393118300	15420	15420	15420	15420	0
117	20241121	185000	393118300	15420	15420	15420	15420	0
118	20241121	184900	393118300	15420	15420	15420	15420	0
119	20241121	184800	393118300	15420	15420	15420	15420	0
120	20241121	184700	393118300	15420	15420	15420	15420	0
121	20241121	184600	393118300	15420	15420	15420	15420	0
122	20241121	184500	393118300	15420	15420	15420	15420	209
123	20241121	184400	393118300	15420	15420	15420	15420	0
124	20241121	184300	393118300	15420	15420	15420	15420	0
125	20241121	184200	393118300	15420	15420	15420	15420	0
126	20241121	184100	393118300	15420	15420	15420	15420	0
127	20241121	184000	393118300	15420	15420	15420	15420	0
128	20241121	183900	393118300	15420	15420	15420	15420	0
129	20241121	183800	393118300	15420	15420	15420	15420	0
130	20241121	183700	393118300	15420	15420	15420	15420	0
131	20241121	183600	393118300	15420	15420	15420	15420	0
132	20241121	183500	393118300	15420	15420	15420	15420	0
133	20241121	183400	393118300	15420	15420	15420	15420	0
134	20241121	183300	393118300	15420	15420	15420	15420	0
135	20241121	183200	393118300	15420	15420	15420	15420	0
136	20241121	183100	393118300	15420	15420	15420	15420	0
137	20241121	183000	393118300	15420	15420	15420	15420	0
138	20241121	182900	393118300	15420	15420	15420	15420	0
139	20241121	182800	393118300	15420	15420	15420	15420	0
140	20241121	182700	393118300	15420	15420	15420	15420	0
141	20241121	182600	393118300	15420	15420	15420	15420	0
142	20241121	182500	393118300	15420	15420	15420	15420	0
143	20241121	182400	393118300	15420	15420	15420	15420	0
144	20241121	182300	393118300	15420	15420	15420	15420	0
145	20241121	182200	393118300	15420	15420	15420	15420	0
146	20241121	182100	393118300	15420	15420	15420	15420	0
147	20241121	182000	393118300	15420	15420	15420	15420	0
148	20241121	181900	393118300	15420	15420	15420	15420	0
149	20241121	181800	393118300	15420	15420	15420	15420	0
150	20241121	181700	393118300	15420	15420	15420	15420	0
151	20241121	181600	393118300	15420	15420	15420	15420	0
152	20241121	181500	393118300	15420	15420	15420	15420	209
153	20241121	181400	393118300	15420	15420	15420	15420	0
154	20241121	181300	393118300	15420	15420	15420	15420	0
155	20241121	181200	393118300	15420	15420	15420	15420	0
156	20241121	181100	393118300	15420	15420	15420	15420	0
157	20241121	181000	393118300	15420	15420	15420	15420	0
158	20241121	180900	393118300	15420	15420	15420	15420	0
159	20241121	180800	393118300	15420	15420	15420	15420	0
160	20241121	180700	393118300	15420	15420	15420	15420	0
161	20241121	180600	393118300	15420	15420	15420	15420	0
162	20241121	180500	393118300	15420	15420	15420	15420	0
163	20241121	180400	393118300	15420	15420	15420	15420	0
164	20241121	180300	393118300	15420	15420	15420	15420	0
165	20241121	180200	393118300	15420	15420	15420	15420	0
166	20241121	180100	393118300	15420	15420	15420	15420	0
167	20241121	180000	393118300	15420	15420	15420	15420	0
168	20241121	175900	393118300	15420	15420	15420	15420	0
169	20241121	175800	393118300	15420	15420	15420	15420	0
170	20241121	175700	393118300	15420	15420	15420	15420	0
171	20241121	175600	393118300	15420	15420	15420	15420	0
172	20241121	175500	393118300	15420	15420	15420	15420	0
173	20241121	175400	393118300	15420	15420	15420	15420	0
174	20241121	175300	393118300	15420	15420	15420	15420	0
175	20241121	175200	393118300	15420	15420	15420	15420	0
176	20241121	175100	393118300	15420	15420	15420	15420	0
177	20241121	175000	393118300	15420	15420	15420	15420	0
178	20241121	174900	393118300	15420	15420	15420	15420	0
179	20241121	174800	393118300	15420	15420	15420	15420	0
180	20241121	174700	393118300	15420	15420	15420	15420	0
181	20241121	174600	393118300	15420	15420	15420	15420	0
182	20241121	174500	393118300	15420	15420	15420	15420	209
183	20241121	174400	393118300	15420	15420	15420	15420	0
184	20241121	174300	393118300	15420	15420	15420	15420	0
185	20241121	174200	393118300	15420	15420	15420	15420	0
186	20241121	174100	393118300	15420	15420	15420	15420	0
187	20241121	174000	393118300	15420	15420	15420	15420	0
188	20241121	173900	393118300	15420	15420	15420	15420	0
189	20241121	173800	393118300	15420	15420	15420	15420	0
190	20241121	173700	393118300	15420	15420	15420	15420	0
191	20241121	173600	393118300	15420	15420	15420	15420	0
192	20241121	173500	393118300	15420	15420	15420	15420	0
193	20241121	173400	393118300	15420	15420	15420	15420	0
194	20241121	173300	393118300	15420	15420	15420	15420	0
195	20241121	173200	393118300	15420	15420	15420	15420	0
196	20241121	173100	393118300	15420	15420	15420	15420	0
197	20241121	173000	393118300	15420	15420	15420	15420	0
198	20241121	172900	393118300	15420	15420	15420	15420	0
199	20241121	172800	393118300	15420	15420	15420	15420	0
200	20241121	172700	393118300	15420	15420	15420	15420	0
201	20241121	172600	393118300	15420	15420	15420	15420	0
202	20241121	172500	393118300	15420	15420	15420	15420	0
203	20241121	172400	393118300	15420	15420	15420	15420	0
204	20241121	172300	393118300	15420	15420	15420	15420	0
205	20241121	172200	393118300	15420	15420	15420	15420	0
206	20241121	172100	393118300	15420	15420	15420	15420	0
207	20241121	172000	393118300	15420	15420	15420	15420	0
208	20241121	171900	393118300	15420	15420	15420	15420	0
209	20241121	171800	393118300	15420	15420	15420	15420	0
210	20241121	171700	393118300	15420	15420	15420	15420	0
211	20241121	171600	393118300	15420	15420	15420	15420	0
212	20241121	171500	393118300	15420	15420	15420	15420	209
213	20241121	171400	393118300	15420	15420	15420	15420	0
214	20241121	171300	393118300	15420	15420	15420	15420	0
215	20241121	171200	393118300	15420	15420	15420	15420	0
216	20241121	171100	393118300	15420	15420	15420	15420	0
217	20241121	171000	393118300	15420	15420	15420	15420	0
218	20241121	170900	393118300	15420	15420	15420	15420	0
219	20241121	170800	393118300	15420	15420	15420	15420	0
220	20241121	170700	393118300	15420	15420	15420	15420	0
221	20241121	170600	393118300	15420	15420	15420	15420	0
222	20241121	170500	393118300	15420	15420	15420	15420	0
223	20241121	170400	393118300	15420	15420	15420	15420	0
224	20241121	170300	393118300	15420	15420	15420	15420	0
225	20241121	170200	393118300	15420	15420	15420	15420	0
226	20241121	170100	393118300	15420	15420	15420	15420	0
227	20241121	170000	393118300	15420	15420	15420	15420	0
228	20241121	165900	393118300	15420	15420	15420	15420	0
229	20241121	165800	393118300	15420	15420	15420	15420	0
230	20241121	165700	393118300	15420	15420	15420	15420	0
231	20241121	165600	393118300	15420	15420	15420	15420	0
232	20241121	165500	393118300	15420	15420	15420	15420	0
233	20241121	165400	393118300	15420	15420	15420	15420	0
234	20241121	165300	393118300	15420	15420	15420	15420	0
235	20241121	165200	393118300	15420	15420	15420	15420	0
236	20241121	165100	393118300	15420	15420	15420	15420	0
237	20241121	165000	393118300	15420	15420	15420	15420	0
238	20241121	164900	393118300	15420	15420	15420	15420	0
239	20241121	164800	393118300	15420	15420	15420	15420	0
240	20241121	164700	393118300	15420	15420	15420	15420	0
241	20241121	164600	393118300	15420	15420	15420	15420	0
242	20241121	164500	393118300	15420	15420	15420	15420	209
243	20241121	164400	393118300	15420	15420	15420	15420	0
244	20241121	164300	393118300	15420	15420	15420	15420	0
245	20241121	164200	393118300	15420	15420	15420	15420	0
246	20241121	164100	393118300	15420	15420	15420	15420	0
247	20241121	164000	393118300	15420	15420	15420	15420	0
248	20241121	163900	393118300	15420	15420	15420	15420	0
249	20241121	163800	393118300	15420	15420	15420	15420	0
250	20241121	163700	393118300	15420	15420	15420	15420	0
251	20241121	163600	393118300	15420	15420	15420	15420	0
252	20241121	163500	393118300	15420	15420	15420	15420	0
253	20241121	163400	393118300	15420	15420	15420	15420	0
254	20241121	163300	393118300	15420	15420	15420	15420	0
255	20241121	163200	393118300	15420	15420	15420	15420	0
256	20241121	163100	393118300	15420	15420	15420	15420	0
257	20241121	163000	393118300	15420	15420	15420	15420	0
258	20241121	162900	393118300	15420	15420	15420	15420	0
259	20241121	162800	393118300	15420	15420	15420	15420	0
260	20241121	162700	393118300	15420	15420	15420	15420	0
261	20241121	162600	393118300	15420	15420	15420	15420	0
262	20241121	162500	393118300	15420	15420	15420	15420	0
263	20241121	162400	393118300	15420	15420	15420	15420	0
264	20241121	162300	393118300	15420	15420	15420	15420	0
265	20241121	162200	393118300	15420	15420	15420	15420	0
266	20241121	162100	393118300	15420	15420	15420	15420	0
267	20241121	162000	393118300	15420	15420	15420	15420	0
268	20241121	161900	393118300	15420	15420	15420	15420	0
269	20241121	161800	393118300	15420	15420	15420	15420	0
270	20241121	161700	393118300	15420	15420	15420	15420	0
271	20241121	161600	393118300	15420	15420	15420	15420	0
272	20241121	161500	393118300	15420	15420	15420	15420	209
273	20241121	161400	393118300	15420	15420	15420	15420	0
274	20241121	161300	393118300	15420	15420	15420	15420	0
275	20241121	161200	393118300	15420	15420	15420	15420	0
276	20241121	161100	393118300	15420	15420	15420	15420	0
277	20241121	161000	393118300	15420	15420	15420	15420	0
278	20241121	160900	393118300	15420	15420	15420	15420	0
279	20241121	160800	393118300	15420	15420	15420	15420	0
280	20241121	160700	393118300	15420	15420	15420	15420	0
281	20241121	160600	393118300	15420	15420	15420	15420	0
282	20241121	160500	393118300	15420	15420	15420	15420	0
283	20241121	160400	393118300	15420	15420	15420	15420	0
284	20241121	160300	393118300	15420	15420	15420	15420	0
285	20241121	160200	393118300	15420	15420	15420	15420	0
286	20241121	160100	393118300	15420	15420	15420	15420	0
287	20241121	160000	393118300	15420	15420	15420	15420	0
288	20241121	155900	393118300	15420	15420	15420	15420	0
289	20241121	155800	393118300	15420	15420	15420	15420	0
290	20241121	155700	393118300	15420	15420	15420	15420	0
291	20241121	155600	393118300	15420	15420	15420	15420	0
292	20241121	155500	393118300	15420	15420	15420	15420	0
293	20241121	155400	393118300	15420	15420	15420	15420	0
294	20241121	155300	393118300	15420	15420	15420	15420	0
295	20241121	155200	393118300	15420	15420	15420	15420	0
296	20241121	155100	393118300	15420	15420	15420	15420	0
297	20241121	155000	393118300	15420	15420	15420	15420	0
298	20241121	154900	393118300	15420	15420	15420	15420	0
299	20241121	154800	393118300	15420	15420	15420	15420	0
300	20241121	154700	393118300	15420	15420	15420	15420	0
301	20241121	154600	393118300	15420	15420	15420	15420	0
302	20241121	154500	393118300	15420	15420	15420	15420	209
303	20241121	154400	393118300	15420	15420	15420	15420	0
304	20241121	154300	393118300	15420	15420	15420	15420	0
305	20241121	154200	393118300	15420	15420	15420	15420	0
306	20241121	154100	393118300	15420	15420	15420	15420	0
307	20241121	154000	393118300	15420	15420	15420	15420	0
308	20241121	153900	393118300	15420	15420	15420	15420	0
309	20241121	153800	393118300	15420	15420	15420	15420	0
310	20241121	153700	393118300	15420	15420	15420	15420	0
311	20241121	153600	393118300	15420	15420	15420	15420	0
312	20241121	153500	393118300	15420	15420	15420	15420	0
313	20241121	153400	393118300	15420	15420	15420	15420	0
314	20241121	153300	393118300	15420	15420	15420	15420	0
315	20241121	153200	393118300	15420	15420	15420	15420	0
316	20241121	153100	393118300	15420	15420	15420	15420	0
317	20241121	153000	393118300	15420	15420	15420	15420	209
318	20241121	152900	389895520	15350	15350	15350	15350	0
319	20241121	152800	389895520	15350	15350	15350	15350	0
320	20241121	152700	389895520	15350	15350	15350	15350	0
321	20241121	152600	389895520	15350	15350	15350	15350	0
322	20241121	152500	389895520	15350	15350	15350	15350	0
323	20241121	152400	389895520	15350	15350	15350	15350	0
324	20241121	152300	389895520	15350	15350	15350	15350	0
325	20241121	152200	389895520	15350	15350	15350	15350	0
326	20241121	152100	389895520	15350	15350	15350	15350	0
327	20241121	152000	389895520	15350	15350	15350	15350	0
328	20241121	151900	389895520	15350	15350	15350	15350	0
329	20241121	151800	389895520	15350	15350	15350	15350	0
330	20241121	151700	389895520	15350	15360	15370	15330	96
331	20241121	151600	388421750	15370	15370	15370	15370	10
332	20241121	151500	388268050	15380	15380	15380	15380	13
333	20241121	151400	388068110	15380	15380	15380	15380	0
334	20241121	151300	388068110	15380	15360	15380	15360	127
335	20241121	151200	386116740	15360	15360	15360	15360	26
336	20241121	151100	385717380	15370	15380	15380	15370	53
337	20241121	151000	384902660	15400	15400	15400	15400	0
338	20241121	150900	384902660	15400	15400	15400	15400	17
339	20241121	150800	384640860	15400	15410	15410	15400	68
340	20241121	150700	383593650	15410	15410	15410	15410	1
341	20241121	150600	383578240	15410	15410	15410	15410	67
342	20241121	150500	382545770	15410	15410	15410	15410	26
343	20241121	150400	382145110	15430	15430	15430	15430	0
344	20241121	150300	382145110	15430	15430	15430	15430	0
345	20241121	150200	382145110	15430	15430	15430	15430	23
346	20241121	150100	381790220	15430	15430	15430	15430	26
347	20241121	150000	381389040	15450	15450	15450	15450	0
348	20241121	145900	381389040	15450	15450	15450	15450	0
349	20241121	145800	381389040	15450	15450	15450	15450	48
350	20241121	145700	380647440	15450	15450	15450	15450	22
351	20241121	145600	380307540	15450	15450	15450	15450	39
352	20241121	145500	379704990	15450	15450	15450	15450	108
353	20241121	145400	378036390	15450	15460	15460	15450	286
354	20241121	145300	373617190	15470	15440	15490	15440	375
355	20241121	145200	367820390	15460	15470	15470	15460	30
356	20241121	145100	367356310	15470	15470	15470	15470	24
357	20241121	145000	366985030	15470	15480	15480	15470	160
358	20241121	144900	364508460	15490	15490	15490	15490	47
359	20241121	144800	363780430	15500	15520	15520	15500	5
360	20241121	144700	363702910	15520	15520	15520	15520	23
361	20241121	144600	363345950	15520	15520	15520	15520	8
362	20241121	144500	363221790	15560	15470	15560	15470	120
363	20241121	144400	361362460	15460	15460	15460	15460	0
364	20241121	144300	361362460	15460	15470	15470	15460	81
365	20241121	144200	360109900	15480	15460	15490	15460	93
366	20241121	144100	358670800	15460	15460	15460	15460	1
367	20241121	144000	358655340	15450	15450	15450	15450	26
368	20241121	143900	358253640	15460	15460	15460	15460	9
369	20241121	143800	358114500	15460	15460	15460	15460	49
370	20241121	143700	357356960	15470	15470	15470	15470	68
371	20241121	143600	356305000	15470	15470	15470	15470	25
372	20241121	143500	355918250	15480	15480	15480	15480	0
373	20241121	143400	355918250	15480	15480	15480	15480	6
374	20241121	143300	355825370	15490	15490	15490	15490	8
375	20241121	143200	355701450	15490	15500	15500	15490	40
376	20241121	143100	355081690	15510	15510	15510	15510	0
377	20241121	143000	355081690	15510	15510	15510	15510	0
378	20241121	142900	355081690	15510	15510	15510	15510	0
379	20241121	142800	355081690	15510	15500	15510	15500	58
380	20241121	142700	354182350	15500	15500	15500	15500	10
381	20241121	142600	354027350	15510	15520	15520	15510	512
382	20241121	142500	346081230	15550	15550	15550	15550	25
383	20241121	142400	345692480	15490	15510	15550	15490	222
384	20241121	142300	342244270	15490	15490	15490	15490	0
385	20241121	142200	342244270	15490	15490	15490	15490	0
386	20241121	142100	342244270	15490	15490	15490	15490	23
387	20241121	142000	341888000	15490	15420	15490	15420	296
388	20241121	141900	337316680	15410	15410	15410	15410	15
389	20241121	141800	337085530	15420	15410	15420	15410	77
390	20241121	141700	335898560	15400	15400	15400	15400	48
391	20241121	141600	335159360	15410	15410	15410	15410	0
392	20241121	141500	335159360	15410	15410	15410	15410	0
393	20241121	141400	335159360	15410	15410	15410	15410	79
394	20241121	141300	333941970	15400	15400	15400	15400	49
395	20241121	141200	333187370	15430	15430	15430	15430	0
396	20241121	141100	333187370	15430	15410	15430	15410	103
397	20241121	141000	331599580	15410	15410	15410	15410	0
398	20241121	140900	331599580	15410	15410	15410	15410	21
399	20241121	140800	331275970	15410	15410	15410	15410	0
400	20241121	140700	331275970	15410	15410	15410	15410	10
401	20241121	140600	331121870	15440	15440	15440	15380	63
402	20241121	140500	330150710	15440	15470	15470	15430	571
403	20241121	140400	321321290	15420	15400	15420	15400	71
404	20241121	140300	320227000	15400	15390	15400	15390	35
405	20241121	140200	319688220	15380	15380	15380	15380	22
406	20241121	140100	319349860	15410	15410	15410	15410	0
407	20241121	140000	319349860	15410	15410	15410	15410	0
408	20241121	135900	319349860	15410	15360	15410	15360	142
409	20241121	135800	317165390	15330	15350	15360	15330	121
410	20241121	135700	315308460	15350	15350	15350	15350	0
411	20241121	135600	315308460	15350	15350	15350	15350	0
412	20241121	135500	315308460	15350	15340	15350	15340	98
413	20241121	135400	313804890	15350	15350	15350	15350	1
414	20241121	135300	313789540	15350	15350	15350	15350	1
415	20241121	135200	313774190	15340	15340	15340	15340	0
416	20241121	135100	313774190	15340	15340	15340	15340	49
417	20241121	135000	313022530	15340	15340	15340	15340	0
418	20241121	134900	313022530	15340	15350	15350	15340	204
419	20241121	134800	309891260	15360	15360	15360	15360	0
420	20241121	134700	309891260	15360	15360	15360	15360	21
421	20241121	134600	309568700	15380	15380	15380	15380	0
422	20241121	134500	309568700	15380	15380	15380	15380	0
423	20241121	134400	309568700	15380	15380	15380	15380	25
424	20241121	134300	309184200	15360	15360	15360	15360	24
425	20241121	134200	308815560	15390	15380	15390	15380	54
426	20241121	134100	307984730	15370	15370	15370	15370	0
427	20241121	134000	307984730	15370	15360	15370	15360	46
428	20241121	133900	307277940	15370	15370	15370	15370	24
429	20241121	133800	306909060	15380	15380	15380	15380	0
430	20241121	133700	306909060	15380	15380	15380	15380	2
431	20241121	133600	306878300	15380	15360	15380	15360	113
432	20241121	133500	305141570	15370	15370	15370	15370	15
433	20241121	133400	304911020	15380	15380	15380	15380	0
434	20241121	133300	304911020	15380	15380	15380	15380	7
435	20241121	133200	304803360	15380	15380	15380	15380	21
436	20241121	133100	304480380	15400	15400	15400	15400	0
437	20241121	133000	304480380	15400	15400	15400	15400	0
438	20241121	132900	304480380	15400	15400	15400	15400	45
439	20241121	132800	303787380	15410	15410	15410	15410	0
440	20241121	132700	303787380	15410	15410	15410	15410	6
441	20241121	132600	303694920	15420	15420	15420	15420	3
442	20241121	132500	303648660	15410	15410	15410	15410	21
443	20241121	132400	303325050	15430	15420	15430	15420	63
444	20241121	132300	302353210	15410	15410	15410	15410	23
445	20241121	132200	301998780	15410	15410	15410	15410	0
446	20241121	132100	301998780	15410	15410	15410	15410	47
447	20241121	132000	301274510	15420	15430	15430	15420	55
448	20241121	131900	300425920	15430	15430	15430	15430	0
449	20241121	131800	300425920	15430	15430	15430	15430	0
450	20241121	131700	300425920	15430	15450	15450	15430	25
451	20241121	131600	300040150	15450	15450	15450	15450	5
452	20241121	131500	299962900	15430	15410	15430	15410	36
453	20241121	131400	299407960	15410	15380	15410	15380	38
454	20241121	131300	298823240	15400	15400	15400	15400	6
455	20241121	131200	298730840	15400	15390	15400	15390	52
456	20241121	131100	297930280	15400	15380	15400	15380	103
457	20241121	131000	296346100	15340	15340	15340	15340	21
458	20241121	130900	296023960	15550	15420	15550	15420	49
459	20241121	130800	295266840	15350	15300	15350	15300	624
460	20241121	130700	285698920	15300	15300	15300	15300	78
461	20241121	130600	284505520	15300	15300	15300	15300	25
462	20241121	130500	284123020	15300	15300	15300	15300	0
463	20241121	130400	284123020	15300	15300	15300	15300	25
464	20241121	130300	283740520	15310	15300	15320	15300	76
465	20241121	130200	282577170	15310	15310	15310	15310	0
466	20241121	130100	282577170	15310	15310	15310	15310	0
467	20241121	130000	282577170	15310	15310	15310	15310	19
468	20241121	125900	282286280	15310	15310	15310	15310	46
469	20241121	125800	281582020	15310	15310	15310	15310	0
470	20241121	125700	281582020	15310	15310	15310	15310	0
471	20241121	125600	281582020	15310	15310	15310	15310	26
472	20241121	125500	281183960	15310	15310	15310	15310	47
473	20241121	125400	280464390	15320	15320	15320	15320	0
474	20241121	125300	280464390	15320	15320	15320	15320	0
475	20241121	125200	280464390	15320	15310	15320	15310	25
476	20241121	125100	280081630	15320	15320	15320	15320	24
477	20241121	125000	279713950	15320	15320	15320	15320	0
478	20241121	124900	279713950	15320	15340	15340	15320	22
479	20241121	124800	279376890	15330	15340	15340	15330	131
480	20241121	124700	277368450	15350	15350	15350	15350	0
481	20241121	124600	277368450	15350	15350	15350	15350	0
482	20241121	124500	277368450	15350	15350	15350	15350	0
483	20241121	124400	277368450	15350	15370	15380	15350	130
484	20241121	124300	275369920	15360	15350	15360	15350	44
485	20241121	124200	274694300	15350	15350	15350	15350	0
486	20241121	124100	274694300	15350	15350	15350	15340	27
487	20241121	124000	274280100	15360	15370	15370	15360	2
488	20241121	123900	274249370	15370	15370	15370	15370	0
489	20241121	123800	274249370	15370	15370	15370	15370	0
490	20241121	123700	274249370	15370	15370	15370	15370	0
491	20241121	123600	274249370	15370	15380	15380	15370	44
492	20241121	123500	273572890	15390	15390	15390	15390	0
493	20241121	123400	273572890	15390	15390	15390	15390	0
494	20241121	123300	273572890	15390	15430	15430	15360	242
495	20241121	123200	269845770	15420	15490	15490	15420	310
496	20241121	123100	265059070	15390	15330	15390	15330	105
497	20241121	123000	263446320	15330	15330	15330	15330	26
498	20241121	122900	263047740	15320	15320	15320	15300	81
499	20241121	122800	261807320	15320	15320	15320	15320	12
500	20241121	122700	261623480	15310	15310	15310	15310	25
501	20241121	122600	261240730	15300	15300	15300	15300	23
502	20241121	122500	260888830	15300	15300	15300	15300	22
503	20241121	122400	260552230	15320	15320	15320	15320	0
504	20241121	122300	260552230	15320	15320	15320	15320	0
505	20241121	122200	260552230	15320	15320	15320	15320	58
506	20241121	122100	259663670	15320	15270	15350	15270	218
507	20241121	122000	256322790	15260	15260	15260	15260	0
508	20241121	121900	256322790	15260	15260	15260	15260	0
509	20241121	121800	256322790	15260	15250	15260	15250	260
510	20241121	121700	252357560	15250	15290	15290	15250	1116
511	20241121	121600	235324300	15290	15290	15290	15290	0
512	20241121	121500	235324300	15290	15270	15290	15270	114
513	20241121	121400	233582040	15280	15270	15280	15270	48
514	20241121	121300	232848850	15280	15270	15280	15270	33
515	20241121	121200	232344710	15280	15280	15280	15280	12
516	20241121	121100	232161350	15270	15270	15270	15270	23
517	20241121	121000	231810140	15280	15290	15290	15280	32
518	20241121	120900	231320950	15290	15280	15290	15280	27
519	20241121	120800	230908130	15270	15270	15270	15270	0
520	20241121	120700	230908130	15270	15270	15270	15270	48
521	20241121	120600	230175170	15270	15270	15270	15270	0
522	20241121	120500	230175170	15270	15270	15270	15270	25
523	20241121	120400	229793420	15270	15270	15270	15270	0
524	20241121	120300	229793420	15270	15260	15270	15260	46
525	20241121	120200	229091230	15270	15260	15270	15260	59
526	20241121	120100	228190650	15250	15250	15250	15250	37
527	20241121	120000	227626400	15250	15250	15250	15250	0
528	20241121	115900	227626400	15250	15250	15250	15250	24
529	20241121	115800	227260400	15260	15260	15260	15260	27
530	20241121	115700	226848380	15250	15250	15250	15250	0
531	20241121	115600	226848380	15250	15270	15270	15250	526
532	20241121	115500	218825300	15250	15260	15260	15250	161
533	20241121	115400	216368580	15260	15260	15260	15260	25
534	20241121	115300	215987080	15260	15260	15260	15260	0
535	20241121	115200	215987080	15260	15260	15260	15260	47
536	20241121	115100	215269860	15260	15260	15260	15260	0
537	20241121	115000	215269860	15260	15260	15260	15260	23
538	20241121	114900	214918880	15260	15260	15260	15260	0
539	20241121	114800	214918880	15260	15270	15270	15260	205
540	20241121	114700	211788630	15280	15280	15280	15280	0
541	20241121	114600	211788630	15280	15280	15280	15280	0
542	20241121	114500	211788630	15280	15280	15280	15280	23
543	20241121	114400	211437190	15270	15270	15270	15270	24
544	20241121	114300	211070710	15280	15280	15280	15280	0
545	20241121	114200	211070710	15280	15280	15280	15280	28
546	20241121	114100	210642870	15280	15280	15280	15280	23
547	20241121	114000	210291430	15290	15280	15290	15280	64
548	20241121	113900	209313230	15290	15290	15290	15290	1
549	20241121	113800	209297940	15280	15280	15280	15280	20
550	20241121	113700	208992340	15290	15300	15300	15290	21
551	20241121	113600	208671240	15320	15320	15320	15320	0
552	20241121	113500	208671240	15320	15320	15320	15320	36
553	20241121	113400	208119720	15320	15320	15320	15320	24
554	20241121	113300	207752040	15320	15300	15320	15280	208
555	20241121	113200	204568220	15290	15290	15290	15290	0
556	20241121	113100	204568220	15290	15290	15290	15290	24
557	20241121	113000	204201260	15280	15290	15290	15280	50
558	20241121	112900	203437240	15290	15290	15290	15290	0
559	20241121	112800	203437240	15290	15290	15290	15290	0
560	20241121	112700	203437240	15290	15290	15290	15290	0
561	20241121	112600	203437240	15290	15290	15290	15290	45
562	20241121	112500	202749190	15290	15290	15290	15290	0
563	20241121	112400	202749190	15290	15290	15290	15290	1
564	20241121	112300	202733900	15300	15300	15300	15300	44
565	20241121	112200	202060700	15300	15300	15300	15300	23
566	20241121	112100	201708800	15320	15320	15320	15320	26
567	20241121	112000	201310480	15330	15330	15330	15330	0
568	20241121	111900	201310480	15330	15330	15330	15330	3
569	20241121	111800	201264490	15350	15330	15350	15330	67
570	20241121	111700	200236380	15320	15320	15320	15300	336
571	20241121	111600	195089100	15320	15320	15320	15320	1
572	20241121	111500	195073780	15310	15300	15310	15290	109
573	20241121	111400	193405990	15310	15310	15310	15310	0
574	20241121	111300	193405990	15310	15310	15310	15310	0
575	20241121	111200	193405990	15310	15310	15310	15310	0
576	20241121	111100	193405990	15310	15290	15310	15290	126
577	20241121	111000	191478400	15300	15300	15300	15300	1
578	20241121	110900	191463100	15290	15290	15290	15290	0
579	20241121	110800	191463100	15290	15290	15290	15290	24
580	20241121	110700	191096140	15290	15300	15300	15290	46
581	20241121	110600	190392590	15290	15290	15290	15290	0
582	20241121	110500	190392590	15290	15290	15290	15290	0
583	20241121	110400	190392590	15290	15290	15290	15290	0
584	20241121	110300	190392590	15290	15310	15310	15290	43
585	20241121	110200	189734700	15290	15290	15290	15290	0
586	20241121	110100	189734700	15290	15290	15290	15290	1
587	20241121	110000	189719410	15290	15300	15300	15290	47
588	20241121	105900	189000540	15320	15320	15320	15320	2
589	20241121	105800	188969900	15320	15320	15320	15320	28
590	20241121	105700	188540940	15300	15300	15300	15300	10
591	20241121	105600	188387940	15310	15320	15320	15310	114
592	20241121	105500	186642480	15320	15320	15320	15320	25
593	20241121	105400	186259480	15320	15320	15320	15320	6
594	20241121	105300	186167560	15320	15320	15320	15320	24
595	20241121	105200	185799880	15330	15330	15330	15330	23
596	20241121	105100	185447290	15330	15330	15330	15330	24
597	20241121	105000	185079370	15330	15330	15330	15330	0
598	20241121	104900	185079370	15330	15330	15330	15330	45
599	20241121	104800	184389520	15330	15330	15330	15330	25
600	20241121	104700	184006270	15330	15330	15330	15330	0
601	20241121	104600	184006270	15330	15330	15330	15330	0
602	20241121	104500	184006270	15330	15340	15340	15330	42
603	20241121	104400	183362220	15340	15340	15340	15340	26
604	20241121	104300	182963380	15340	15340	15340	15340	0
605	20241121	104200	182963380	15340	15340	15340	15340	59
606	20241121	104100	182058320	15340	15340	15340	15340	23
607	20241121	104000	181705500	15350	15350	15350	15350	114
608	20241121	103900	179955600	15350	15350	15350	15350	0
609	20241121	103800	179955600	15350	15340	15350	15340	31
610	20241121	103700	179479990	15350	15350	15350	15350	100
611	20241121	103600	177944990	15340	15340	15340	15340	5
612	20241121	103500	177868290	15360	15360	15360	15360	0
613	20241121	103400	177868290	15360	15380	15380	15360	38
614	20241121	103300	177284070	15400	15400	15400	15400	0
615	20241121	103200	177284070	15400	15400	15400	15400	10
616	20241121	103100	177130070	15380	15350	15380	15350	60
617	20241121	103000	176208200	15380	15380	15380	15380	8
618	20241121	102900	176085160	15420	15420	15420	15420	0
619	20241121	102800	176085160	15420	15310	15420	15310	137
620	20241121	102700	173980340	15300	15310	15310	15300	40
621	20241121	102600	173368150	15320	15320	15320	15320	1
622	20241121	102500	173352830	15330	15330	15330	15330	0
623	20241121	102400	173352830	15330	15330	15330	15330	0
624	20241121	102300	173352830	15330	15330	15330	15320	48
625	20241121	102200	172617230	15350	15350	15350	15350	26
626	20241121	102100	172218130	15330	15330	15330	15330	0
627	20241121	102000	172218130	15330	15330	15330	15330	0
628	20241121	101900	172218130	15330	15330	15330	15330	24
629	20241121	101800	171850210	15350	15350	15350	15350	100
630	20241121	101700	170315210	15350	15330	15350	15330	16
631	20241121	101600	170069830	15350	15280	15350	15270	208
632	20241121	101500	166889680	15290	15350	15350	15280	702
633	20241121	101400	156140710	15350	15350	15350	15350	0
634	20241121	101300	156140710	15350	15360	15360	15350	10
635	20241121	101200	155987130	15360	15370	15370	15360	83
636	20241121	101100	154712230	15370	15370	15370	15370	43
637	20241121	101000	154051320	15380	15380	15380	15380	0
638	20241121	100900	154051320	15380	15380	15380	15380	1
639	20241121	100800	154035940	15380	15380	15380	15380	63
640	20241121	100700	153067000	15380	15380	15380	15380	17
641	20241121	100600	152805540	15380	15380	15380	15380	0
642	20241121	100500	152805540	15380	15380	15380	15380	0
643	20241121	100400	152805540	15380	15390	15390	15380	49
644	20241121	100300	152051660	15390	15390	15390	15390	0
645	20241121	100200	152051660	15390	15380	15390	15380	44
646	20241121	100100	151374690	15380	15380	15380	15380	11
647	20241121	100000	151205510	15400	15400	15400	15400	23
648	20241121	095900	150851310	15410	15390	15410	15390	2
649	20241121	095800	150820510	15390	15380	15400	15380	63
650	20241121	095700	149850990	15380	15370	15380	15370	47
651	20241121	095600	149128360	15360	15360	15360	15360	0
652	20241121	095500	149128360	15360	15360	15360	15360	0
653	20241121	095400	149128360	15360	15370	15370	15360	24
654	20241121	095300	148759510	15370	15400	15400	15370	221
655	20241121	095200	145358990	15420	15420	15420	15410	23
656	20241121	095100	145004530	15420	15410	15420	15410	82
657	20241121	095000	143740100	15430	15430	15430	15430	0
658	20241121	094900	143740100	15430	15490	15560	15430	102
659	20241121	094800	142164200	15390	15380	15690	15380	110
660	20241121	094700	140461420	15380	15380	15380	15380	97
661	20241121	094600	138969560	15380	15370	15380	15370	50
662	20241121	094500	138200790	15380	15390	15390	15380	25
663	20241121	094400	137816050	15400	15380	15400	15380	7
664	20241121	094300	137708330	15380	15380	15420	15380	13
665	20241121	094200	137508220	15380	15360	15390	15360	70
666	20241121	094100	136432120	15360	15360	15360	15360	23
667	20241121	094000	136078840	15380	15320	15380	15320	104
668	20241121	093900	134481310	15320	15300	15320	15300	27
669	20241121	093800	134068150	15290	15290	15290	15290	48
670	20241121	093700	133334230	15290	15290	15300	15280	105
671	20241121	093600	131728690	15310	15330	15330	15310	132
672	20241121	093500	129706450	15320	15300	15330	15300	155
673	20241121	093400	127332940	15320	15340	15340	15300	360
674	20241121	093300	121821680	15340	15320	15340	15320	13
675	20241121	093200	121622500	15340	15340	15340	15340	0
676	20241121	093100	121622500	15340	15340	15340	15340	8
677	20241121	093000	121499780	15280	15280	15330	15280	136
678	20241121	092900	119419620	15280	15290	15290	15280	11
679	20241121	092800	119251530	15270	15270	15270	15270	30
680	20241121	092700	118793430	15260	15270	15270	15250	111
681	20241121	092600	117099780	15250	15300	15300	15250	1992
682	20241121	092500	86692910	15300	15300	15300	15300	1432
683	20241121	092400	64783310	15300	15300	15300	15290	314
684	20241121	092300	59981340	15300	15320	15320	15300	100
685	20241121	092200	58449740	15320	15350	15360	15320	2161
686	20241121	092100	25280860	15360	15380	15380	15360	224
687	20241121	092000	21838980	15380	15380	15380	15380	0
688	20241121	091900	21838980	15380	15380	15380	15380	24
689	20241121	091800	21469860	15380	15380	15380	15380	2
690	20241121	091700	21439100	15370	15380	15380	15370	30
691	20241121	091600	20977920	15360	15420	15420	15360	506
692	20241121	091500	13184270	15440	15440	15440	15440	0
693	20241121	091400	13184270	15440	15420	15440	15420	54
694	20241121	091300	12351320	15420	15420	15420	15420	58
695	20241121	091200	11456960	15400	15470	15470	15400	164
696	20241121	091100	8929220	15470	15520	15520	15470	309
697	20241121	091000	4138850	15550	15560	15560	15550	71
698	20241121	090900	3034790	15560	15560	15560	15560	0
699	20241121	090800	3034790	15560	15550	15560	15550	49
700	20241121	090700	2272740	15550	15600	15600	15550	36
701	20241121	090600	1712490	15600	15600	15600	15600	0
702	20241121	090500	1712490	15600	15600	15600	15600	10
703	20241121	090400	1556490	15560	15560	15560	15560	0
704	20241121	090300	1556490	15560	15560	15560	15560	0
705	20241121	090200	1556490	15560	15560	15560	15560	0
706	20241121	090100	1556490	15560	15580	15580	15560	100
707	20241121	090000	0	15560	15560	15560	15560	0