KissMeData/234340/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204400	335582110	15340	15340	15340	15340	656
3	20241122	204300	335582110	15340	15340	15340	15340	0
4	20241122	204200	335582110	15340	15340	15340	15340	0
5	20241122	204100	335582110	15340	15340	15340	15340	0
6	20241122	204000	335582110	15340	15340	15340	15340	0
7	20241122	203900	335582110	15340	15340	15340	15340	0
8	20241122	203800	335582110	15340	15340	15340	15340	0
9	20241122	203700	335582110	15340	15340	15340	15340	0
10	20241122	203600	335582110	15340	15340	15340	15340	0
11	20241122	203500	335582110	15340	15340	15340	15340	0
12	20241122	203400	335582110	15340	15340	15340	15340	0
13	20241122	203300	335582110	15340	15340	15340	15340	0
14	20241122	203200	335582110	15340	15340	15340	15340	0
15	20241122	203100	335582110	15340	15340	15340	15340	0
16	20241122	203000	335582110	15340	15340	15340	15340	0
17	20241122	202900	335582110	15340	15340	15340	15340	0
18	20241122	202800	335582110	15340	15340	15340	15340	0
19	20241122	202700	335582110	15340	15340	15340	15340	0
20	20241122	202600	335582110	15340	15340	15340	15340	0
21	20241122	202500	335582110	15340	15340	15340	15340	0
22	20241122	202400	335582110	15340	15340	15340	15340	0
23	20241122	202300	335582110	15340	15340	15340	15340	0
24	20241122	202200	335582110	15340	15340	15340	15340	0
25	20241122	202100	335582110	15340	15340	15340	15340	0
26	20241122	202000	335582110	15340	15340	15340	15340	0
27	20241122	201900	335582110	15340	15340	15340	15340	0
28	20241122	201800	335582110	15340	15340	15340	15340	0
29	20241122	201700	335582110	15340	15340	15340	15340	0
30	20241122	201600	335582110	15340	15340	15340	15340	0
31	20241122	201500	335582110	15340	15340	15340	15340	0
32	20241122	201400	335582110	15340	15340	15340	15340	656
33	20241122	201300	335582110	15340	15340	15340	15340	0
34	20241122	201200	335582110	15340	15340	15340	15340	0
35	20241122	201100	335582110	15340	15340	15340	15340	0
36	20241122	201000	335582110	15340	15340	15340	15340	0
37	20241122	200900	335582110	15340	15340	15340	15340	0
38	20241122	200800	335582110	15340	15340	15340	15340	0
39	20241122	200700	335582110	15340	15340	15340	15340	0
40	20241122	200600	335582110	15340	15340	15340	15340	0
41	20241122	200500	335582110	15340	15340	15340	15340	0
42	20241122	200400	335582110	15340	15340	15340	15340	0
43	20241122	200300	335582110	15340	15340	15340	15340	0
44	20241122	200200	335582110	15340	15340	15340	15340	0
45	20241122	200100	335582110	15340	15340	15340	15340	0
46	20241122	200000	335582110	15340	15340	15340	15340	0
47	20241122	195900	335582110	15340	15340	15340	15340	0
48	20241122	195800	335582110	15340	15340	15340	15340	0
49	20241122	195700	335582110	15340	15340	15340	15340	0
50	20241122	195600	335582110	15340	15340	15340	15340	0
51	20241122	195500	335582110	15340	15340	15340	15340	0
52	20241122	195400	335582110	15340	15340	15340	15340	0
53	20241122	195300	335582110	15340	15340	15340	15340	0
54	20241122	195200	335582110	15340	15340	15340	15340	0
55	20241122	195100	335582110	15340	15340	15340	15340	0
56	20241122	195000	335582110	15340	15340	15340	15340	0
57	20241122	194900	335582110	15340	15340	15340	15340	0
58	20241122	194800	335582110	15340	15340	15340	15340	0
59	20241122	194700	335582110	15340	15340	15340	15340	0
60	20241122	194600	335582110	15340	15340	15340	15340	0
61	20241122	194500	335582110	15340	15340	15340	15340	0
62	20241122	194400	335582110	15340	15340	15340	15340	656
63	20241122	194300	335582110	15340	15340	15340	15340	0
64	20241122	194200	335582110	15340	15340	15340	15340	0
65	20241122	194100	335582110	15340	15340	15340	15340	0
66	20241122	194000	335582110	15340	15340	15340	15340	0
67	20241122	193900	335582110	15340	15340	15340	15340	0
68	20241122	193800	335582110	15340	15340	15340	15340	0
69	20241122	193700	335582110	15340	15340	15340	15340	0
70	20241122	193600	335582110	15340	15340	15340	15340	0
71	20241122	193500	335582110	15340	15340	15340	15340	0
72	20241122	193400	335582110	15340	15340	15340	15340	0
73	20241122	193300	335582110	15340	15340	15340	15340	0
74	20241122	193200	335582110	15340	15340	15340	15340	0
75	20241122	193100	335582110	15340	15340	15340	15340	0
76	20241122	193000	335582110	15340	15340	15340	15340	0
77	20241122	192900	335582110	15340	15340	15340	15340	0
78	20241122	192800	335582110	15340	15340	15340	15340	0
79	20241122	192700	335582110	15340	15340	15340	15340	0
80	20241122	192600	335582110	15340	15340	15340	15340	0
81	20241122	192500	335582110	15340	15340	15340	15340	0
82	20241122	192400	335582110	15340	15340	15340	15340	0
83	20241122	192300	335582110	15340	15340	15340	15340	0
84	20241122	192200	335582110	15340	15340	15340	15340	0
85	20241122	192100	335582110	15340	15340	15340	15340	0
86	20241122	192000	335582110	15340	15340	15340	15340	0
87	20241122	191900	335582110	15340	15340	15340	15340	0
88	20241122	191800	335582110	15340	15340	15340	15340	0
89	20241122	191700	335582110	15340	15340	15340	15340	0
90	20241122	191600	335582110	15340	15340	15340	15340	0
91	20241122	191500	335582110	15340	15340	15340	15340	0
92	20241122	191400	335582110	15340	15340	15340	15340	656
93	20241122	191300	335582110	15340	15340	15340	15340	0
94	20241122	191200	335582110	15340	15340	15340	15340	0
95	20241122	191100	335582110	15340	15340	15340	15340	0
96	20241122	191000	335582110	15340	15340	15340	15340	0
97	20241122	190900	335582110	15340	15340	15340	15340	0
98	20241122	190800	335582110	15340	15340	15340	15340	0
99	20241122	190700	335582110	15340	15340	15340	15340	0
100	20241122	190600	335582110	15340	15340	15340	15340	0
101	20241122	190500	335582110	15340	15340	15340	15340	0
102	20241122	190400	335582110	15340	15340	15340	15340	0
103	20241122	190300	335582110	15340	15340	15340	15340	0
104	20241122	190200	335582110	15340	15340	15340	15340	0
105	20241122	190100	335582110	15340	15340	15340	15340	0
106	20241122	190000	335582110	15340	15340	15340	15340	0
107	20241122	185900	335582110	15340	15340	15340	15340	0
108	20241122	185800	335582110	15340	15340	15340	15340	0
109	20241122	185700	335582110	15340	15340	15340	15340	0
110	20241122	185600	335582110	15340	15340	15340	15340	0
111	20241122	185500	335582110	15340	15340	15340	15340	0
112	20241122	185400	335582110	15340	15340	15340	15340	0
113	20241122	185300	335582110	15340	15340	15340	15340	0
114	20241122	185200	335582110	15340	15340	15340	15340	0
115	20241122	185100	335582110	15340	15340	15340	15340	0
116	20241122	185000	335582110	15340	15340	15340	15340	0
117	20241122	184900	335582110	15340	15340	15340	15340	0
118	20241122	184800	335582110	15340	15340	15340	15340	0
119	20241122	184700	335582110	15340	15340	15340	15340	0
120	20241122	184600	335582110	15340	15340	15340	15340	0
121	20241122	184500	335582110	15340	15340	15340	15340	0
122	20241122	184400	335582110	15340	15340	15340	15340	656
123	20241122	184300	335582110	15340	15340	15340	15340	0
124	20241122	184200	335582110	15340	15340	15340	15340	0
125	20241122	184100	335582110	15340	15340	15340	15340	0
126	20241122	184000	335582110	15340	15340	15340	15340	0
127	20241122	183900	335582110	15340	15340	15340	15340	0
128	20241122	183800	335582110	15340	15340	15340	15340	0
129	20241122	183700	335582110	15340	15340	15340	15340	0
130	20241122	183600	335582110	15340	15340	15340	15340	0
131	20241122	183500	335582110	15340	15340	15340	15340	0
132	20241122	183400	335582110	15340	15340	15340	15340	0
133	20241122	183300	335582110	15340	15340	15340	15340	0
134	20241122	183200	335582110	15340	15340	15340	15340	0
135	20241122	183100	335582110	15340	15340	15340	15340	0
136	20241122	183000	335582110	15340	15340	15340	15340	0
137	20241122	182900	335582110	15340	15340	15340	15340	0
138	20241122	182800	335582110	15340	15340	15340	15340	0
139	20241122	182700	335582110	15340	15340	15340	15340	0
140	20241122	182600	335582110	15340	15340	15340	15340	0
141	20241122	182500	335582110	15340	15340	15340	15340	0
142	20241122	182400	335582110	15340	15340	15340	15340	0
143	20241122	182300	335582110	15340	15340	15340	15340	0
144	20241122	182200	335582110	15340	15340	15340	15340	0
145	20241122	182100	335582110	15340	15340	15340	15340	0
146	20241122	182000	335582110	15340	15340	15340	15340	0
147	20241122	181900	335582110	15340	15340	15340	15340	0
148	20241122	181800	335582110	15340	15340	15340	15340	0
149	20241122	181700	335582110	15340	15340	15340	15340	0
150	20241122	181600	335582110	15340	15340	15340	15340	0
151	20241122	181500	335582110	15340	15340	15340	15340	0
152	20241122	181400	335582110	15340	15340	15340	15340	656
153	20241122	181300	335582110	15340	15340	15340	15340	0
154	20241122	181200	335582110	15340	15340	15340	15340	0
155	20241122	181100	335582110	15340	15340	15340	15340	0
156	20241122	181000	335582110	15340	15340	15340	15340	0
157	20241122	180900	335582110	15340	15340	15340	15340	0
158	20241122	180800	335582110	15340	15340	15340	15340	0
159	20241122	180700	335582110	15340	15340	15340	15340	0
160	20241122	180600	335582110	15340	15340	15340	15340	0
161	20241122	180500	335582110	15340	15340	15340	15340	0
162	20241122	180400	335582110	15340	15340	15340	15340	0
163	20241122	180300	335582110	15340	15340	15340	15340	0
164	20241122	180200	335582110	15340	15340	15340	15340	0
165	20241122	180100	335582110	15340	15340	15340	15340	0
166	20241122	180000	335582110	15340	15340	15340	15340	0
167	20241122	175900	335582110	15340	15340	15340	15340	0
168	20241122	175800	335582110	15340	15340	15340	15340	0
169	20241122	175700	335582110	15340	15340	15340	15340	0
170	20241122	175600	335582110	15340	15340	15340	15340	0
171	20241122	175500	335582110	15340	15340	15340	15340	0
172	20241122	175400	335582110	15340	15340	15340	15340	0
173	20241122	175300	335582110	15340	15340	15340	15340	0
174	20241122	175200	335582110	15340	15340	15340	15340	0
175	20241122	175100	335582110	15340	15340	15340	15340	0
176	20241122	175000	335582110	15340	15340	15340	15340	0
177	20241122	174900	335582110	15340	15340	15340	15340	0
178	20241122	174800	335582110	15340	15340	15340	15340	0
179	20241122	174700	335582110	15340	15340	15340	15340	0
180	20241122	174600	335582110	15340	15340	15340	15340	0
181	20241122	174500	335582110	15340	15340	15340	15340	0
182	20241122	174400	335582110	15340	15340	15340	15340	656
183	20241122	174300	335582110	15340	15340	15340	15340	0
184	20241122	174200	335582110	15340	15340	15340	15340	0
185	20241122	174100	335582110	15340	15340	15340	15340	0
186	20241122	174000	335582110	15340	15340	15340	15340	0
187	20241122	173900	335582110	15340	15340	15340	15340	0
188	20241122	173800	335582110	15340	15340	15340	15340	0
189	20241122	173700	335582110	15340	15340	15340	15340	0
190	20241122	173600	335582110	15340	15340	15340	15340	0
191	20241122	173500	335582110	15340	15340	15340	15340	0
192	20241122	173400	335582110	15340	15340	15340	15340	0
193	20241122	173300	335582110	15340	15340	15340	15340	0
194	20241122	173200	335582110	15340	15340	15340	15340	0
195	20241122	173100	335582110	15340	15340	15340	15340	0
196	20241122	173000	335582110	15340	15340	15340	15340	0
197	20241122	172900	335582110	15340	15340	15340	15340	0
198	20241122	172800	335582110	15340	15340	15340	15340	0
199	20241122	172700	335582110	15340	15340	15340	15340	0
200	20241122	172600	335582110	15340	15340	15340	15340	0
201	20241122	172500	335582110	15340	15340	15340	15340	0
202	20241122	172400	335582110	15340	15340	15340	15340	0
203	20241122	172300	335582110	15340	15340	15340	15340	0
204	20241122	172200	335582110	15340	15340	15340	15340	0
205	20241122	172100	335582110	15340	15340	15340	15340	0
206	20241122	172000	335582110	15340	15340	15340	15340	0
207	20241122	171900	335582110	15340	15340	15340	15340	0
208	20241122	171800	335582110	15340	15340	15340	15340	0
209	20241122	171700	335582110	15340	15340	15340	15340	0
210	20241122	171600	335582110	15340	15340	15340	15340	0
211	20241122	171500	335582110	15340	15340	15340	15340	0
212	20241122	171400	335582110	15340	15340	15340	15340	656
213	20241122	171300	335582110	15340	15340	15340	15340	0
214	20241122	171200	335582110	15340	15340	15340	15340	0
215	20241122	171100	335582110	15340	15340	15340	15340	0
216	20241122	171000	335582110	15340	15340	15340	15340	0
217	20241122	170900	335582110	15340	15340	15340	15340	0
218	20241122	170800	335582110	15340	15340	15340	15340	0
219	20241122	170700	335582110	15340	15340	15340	15340	0
220	20241122	170600	335582110	15340	15340	15340	15340	0
221	20241122	170500	335582110	15340	15340	15340	15340	0
222	20241122	170400	335582110	15340	15340	15340	15340	0
223	20241122	170300	335582110	15340	15340	15340	15340	0
224	20241122	170200	335582110	15340	15340	15340	15340	0
225	20241122	170100	335582110	15340	15340	15340	15340	0
226	20241122	170000	335582110	15340	15340	15340	15340	0
227	20241122	165900	335582110	15340	15340	15340	15340	0
228	20241122	165800	335582110	15340	15340	15340	15340	0
229	20241122	165700	335582110	15340	15340	15340	15340	0
230	20241122	165600	335582110	15340	15340	15340	15340	0
231	20241122	165500	335582110	15340	15340	15340	15340	0
232	20241122	165400	335582110	15340	15340	15340	15340	0
233	20241122	165300	335582110	15340	15340	15340	15340	0
234	20241122	165200	335582110	15340	15340	15340	15340	0
235	20241122	165100	335582110	15340	15340	15340	15340	0
236	20241122	165000	335582110	15340	15340	15340	15340	0
237	20241122	164900	335582110	15340	15340	15340	15340	0
238	20241122	164800	335582110	15340	15340	15340	15340	0
239	20241122	164700	335582110	15340	15340	15340	15340	0
240	20241122	164600	335582110	15340	15340	15340	15340	0
241	20241122	164500	335582110	15340	15340	15340	15340	0
242	20241122	164400	335582110	15340	15340	15340	15340	656
243	20241122	164300	335582110	15340	15340	15340	15340	0
244	20241122	164200	335582110	15340	15340	15340	15340	0
245	20241122	164100	335582110	15340	15340	15340	15340	0
246	20241122	164000	335582110	15340	15340	15340	15340	0
247	20241122	163900	335582110	15340	15340	15340	15340	0
248	20241122	163800	335582110	15340	15340	15340	15340	0
249	20241122	163700	335582110	15340	15340	15340	15340	0
250	20241122	163600	335582110	15340	15340	15340	15340	0
251	20241122	163500	335582110	15340	15340	15340	15340	0
252	20241122	163400	335582110	15340	15340	15340	15340	0
253	20241122	163300	335582110	15340	15340	15340	15340	0
254	20241122	163200	335582110	15340	15340	15340	15340	0
255	20241122	163100	335582110	15340	15340	15340	15340	0
256	20241122	163000	335582110	15340	15340	15340	15340	0
257	20241122	162900	335582110	15340	15340	15340	15340	0
258	20241122	162800	335582110	15340	15340	15340	15340	0
259	20241122	162700	335582110	15340	15340	15340	15340	0
260	20241122	162600	335582110	15340	15340	15340	15340	0
261	20241122	162500	335582110	15340	15340	15340	15340	0
262	20241122	162400	335582110	15340	15340	15340	15340	0
263	20241122	162300	335582110	15340	15340	15340	15340	0
264	20241122	162200	335582110	15340	15340	15340	15340	0
265	20241122	162100	335582110	15340	15340	15340	15340	0
266	20241122	162000	335582110	15340	15340	15340	15340	0
267	20241122	161900	335582110	15340	15340	15340	15340	0
268	20241122	161800	335582110	15340	15340	15340	15340	0
269	20241122	161700	335582110	15340	15340	15340	15340	0
270	20241122	161600	335582110	15340	15340	15340	15340	0
271	20241122	161500	335582110	15340	15340	15340	15340	0
272	20241122	161400	335582110	15340	15340	15340	15340	656
273	20241122	161300	335582110	15340	15340	15340	15340	0
274	20241122	161200	335582110	15340	15340	15340	15340	0
275	20241122	161100	335582110	15340	15340	15340	15340	0
276	20241122	161000	335582110	15340	15340	15340	15340	0
277	20241122	160900	335582110	15340	15340	15340	15340	0
278	20241122	160800	335582110	15340	15340	15340	15340	0
279	20241122	160700	335582110	15340	15340	15340	15340	0
280	20241122	160600	335582110	15340	15340	15340	15340	0
281	20241122	160500	335582110	15340	15340	15340	15340	0
282	20241122	160400	335582110	15340	15340	15340	15340	0
283	20241122	160300	335582110	15340	15340	15340	15340	0
284	20241122	160200	335582110	15340	15340	15340	15340	0
285	20241122	160100	335582110	15340	15340	15340	15340	0
286	20241122	160000	335582110	15340	15340	15340	15340	0
287	20241122	155900	335582110	15340	15340	15340	15340	0
288	20241122	155800	335582110	15340	15340	15340	15340	0
289	20241122	155700	335582110	15340	15340	15340	15340	0
290	20241122	155600	335582110	15340	15340	15340	15340	0
291	20241122	155500	335582110	15340	15340	15340	15340	0
292	20241122	155400	335582110	15340	15340	15340	15340	0
293	20241122	155300	335582110	15340	15340	15340	15340	0
294	20241122	155200	335582110	15340	15340	15340	15340	0
295	20241122	155100	335582110	15340	15340	15340	15340	0
296	20241122	155000	335582110	15340	15340	15340	15340	0
297	20241122	154900	335582110	15340	15340	15340	15340	0
298	20241122	154800	335582110	15340	15340	15340	15340	0
299	20241122	154700	335582110	15340	15340	15340	15340	0
300	20241122	154600	335582110	15340	15340	15340	15340	0
301	20241122	154500	335582110	15340	15340	15340	15340	0
302	20241122	154400	335582110	15340	15340	15340	15340	656
303	20241122	154300	335582110	15340	15340	15340	15340	0
304	20241122	154200	335582110	15340	15340	15340	15340	0
305	20241122	154100	335582110	15340	15340	15340	15340	0
306	20241122	154000	335582110	15340	15340	15340	15340	0
307	20241122	153900	335582110	15340	15340	15340	15340	0
308	20241122	153800	335582110	15340	15340	15340	15340	0
309	20241122	153700	335582110	15340	15340	15340	15340	0
310	20241122	153600	335582110	15340	15340	15340	15340	0
311	20241122	153500	335582110	15340	15340	15340	15340	0
312	20241122	153400	335582110	15340	15340	15340	15340	0
313	20241122	153300	335582110	15340	15340	15340	15340	0
314	20241122	153200	335582110	15340	15340	15340	15340	0
315	20241122	153100	335582110	15340	15340	15340	15340	0
316	20241122	153000	335582110	15340	15340	15340	15340	656
317	20241122	152900	325519070	15340	15340	15340	15340	0
318	20241122	152800	325519070	15340	15340	15340	15340	0
319	20241122	152700	325519070	15340	15340	15340	15340	0
320	20241122	152600	325519070	15340	15340	15340	15340	0
321	20241122	152500	325519070	15340	15340	15340	15340	0
322	20241122	152400	325519070	15340	15340	15340	15340	0
323	20241122	152300	325519070	15340	15340	15340	15340	0
324	20241122	152200	325519070	15340	15340	15340	15340	0
325	20241122	152100	325519070	15340	15340	15340	15340	0
326	20241122	152000	325519070	15340	15340	15340	15340	0
327	20241122	151900	325519070	15340	15350	15370	15340	62
328	20241122	151800	324567680	15350	15410	15410	15340	303
329	20241122	151700	319918200	15370	15390	15390	15370	174
330	20241122	151600	317243010	15390	15410	15410	15390	91
331	20241122	151500	315842290	15410	15420	15420	15410	40
332	20241122	151400	315225640	15420	15420	15420	15420	324
333	20241122	151300	310229560	15410	15390	15410	15390	123
334	20241122	151200	308335470	15410	15410	15410	15410	0
335	20241122	151100	308335470	15410	15400	15410	15400	227
336	20241122	151000	304839370	15400	15400	15400	15400	1
337	20241122	150900	304823970	15410	15420	15420	15410	199
338	20241122	150800	301755620	15430	15430	15430	15430	0
339	20241122	150700	301755620	15430	15440	15440	15430	18
340	20241122	150600	301477830	15440	15440	15440	15440	0
341	20241122	150500	301477830	15440	15450	15450	15440	99
342	20241122	150400	299948610	15580	15580	15580	15580	0
343	20241122	150300	299948610	15580	15580	15580	15580	0
344	20241122	150200	299948610	15580	15580	15580	15580	0
345	20241122	150100	299948610	15580	15580	15580	15580	0
346	20241122	150000	299948610	15580	15580	15580	15580	0
347	20241122	145900	299948610	15580	15580	15580	15580	0
348	20241122	145800	299948610	15580	15580	15580	15580	0
349	20241122	145700	299948610	15580	15580	15580	15580	1
350	20241122	145600	299933030	15440	15440	15440	15440	0
351	20241122	145500	299933030	15440	15410	15440	15410	34
352	20241122	145400	299408230	15410	15400	15410	15400	60
353	20241122	145300	298483900	15420	15420	15420	15420	26
354	20241122	145200	298082980	15420	15420	15420	15420	0
355	20241122	145100	298082980	15420	15410	15420	15410	41
356	20241122	145000	297451030	15410	15420	15420	15410	55
357	20241122	144900	296603340	15400	15420	15420	15400	58
358	20241122	144800	295709780	15430	15430	15430	15430	0
359	20241122	144700	295709780	15430	15430	15430	15430	0
360	20241122	144600	295709780	15430	15430	15430	15430	34
361	20241122	144500	295185160	15430	15430	15430	15430	1
362	20241122	144400	295169730	15420	15460	15460	15410	632
363	20241122	144300	285421840	15460	15440	15600	15440	133
364	20241122	144200	283352290	15430	15420	15560	15420	62
365	20241122	144100	282394190	15530	15410	15530	15410	128
366	20241122	144000	280408580	15410	15400	15410	15400	31
367	20241122	143900	279931140	15400	15400	15400	15400	34
368	20241122	143800	279407540	15410	15410	15410	15410	0
369	20241122	143700	279407540	15410	15400	15410	15400	8
370	20241122	143600	279284290	15400	15400	15410	15400	26
371	20241122	143500	278883880	15400	15410	15410	15400	58
372	20241122	143400	277990490	15420	15410	15420	15410	252
373	20241122	143300	274104920	15400	15400	15400	15400	27
374	20241122	143200	273689120	15400	15400	15400	15400	0
375	20241122	143100	273689120	15400	15400	15400	15400	30
376	20241122	143000	273227120	15420	15440	15440	15420	328
377	20241122	142900	268168880	15450	15450	15450	15450	20
378	20241122	142800	267859880	15470	15470	15470	15470	0
379	20241122	142700	267859880	15470	15510	15510	15470	24
380	20241122	142600	267488120	15450	15410	15450	15410	144
381	20241122	142500	265266570	15400	15390	15400	15390	68
382	20241122	142400	264219640	15390	15390	15390	15390	32
383	20241122	142300	263727160	15380	15380	15380	15380	30
384	20241122	142200	263265760	15380	15380	15380	15380	27
385	20241122	142100	262850500	15390	15360	15390	15360	82
386	20241122	142000	261589980	15350	15350	15350	15350	0
387	20241122	141900	261589980	15350	15350	15350	15350	68
388	20241122	141800	260546180	15350	15350	15350	15350	0
389	20241122	141700	260546180	15350	15350	15350	15350	0
390	20241122	141600	260546180	15350	15370	15370	15350	56
391	20241122	141500	259686280	15360	15360	15360	15360	68
392	20241122	141400	258641800	15360	15360	15360	15360	1
393	20241122	141300	258626440	15360	15360	15360	15360	27
394	20241122	141200	258211720	15370	15370	15370	15370	35
395	20241122	141100	257673770	15380	15380	15380	15380	0
396	20241122	141000	257673770	15380	15380	15380	15380	18
397	20241122	140900	257396930	15380	15380	15380	15380	0
398	20241122	140800	257396930	15380	15380	15380	15380	33
399	20241122	140700	256889390	15380	15380	15380	15380	27
400	20241122	140600	256474130	15380	15380	15380	15380	0
401	20241122	140500	256474130	15380	15380	15380	15380	0
402	20241122	140400	256474130	15380	15380	15380	15380	66
403	20241122	140300	255459050	15390	15390	15390	15390	2
404	20241122	140200	255428270	15390	15390	15390	15390	0
405	20241122	140100	255428270	15390	15390	15390	15390	0
406	20241122	140000	255428270	15390	15390	15390	15390	240
407	20241122	135900	251734670	15390	15390	15390	15390	0
408	20241122	135800	251734670	15390	15390	15390	15390	27
409	20241122	135700	251319140	15390	15390	15390	15390	0
410	20241122	135600	251319140	15390	15390	15390	15390	47
411	20241122	135500	250595810	15380	15380	15380	15380	27
412	20241122	135400	250180550	15380	15380	15380	15380	26
413	20241122	135300	249780670	15380	15380	15380	15380	136
414	20241122	135200	247688990	15380	15380	15380	15380	47
415	20241122	135100	246966130	15380	15380	15380	15380	0
416	20241122	135000	246966130	15380	15380	15380	15380	27
417	20241122	134900	246550870	15380	15380	15380	15380	186
418	20241122	134800	243690190	15380	15380	15380	15380	0
419	20241122	134700	243690190	15380	15380	15380	15380	57
420	20241122	134600	242813530	15400	15400	15400	15400	0
421	20241122	134500	242813530	15400	15400	15400	15400	36
422	20241122	134400	242259130	15400	15400	15400	15400	27
423	20241122	134300	241843330	15400	15400	15400	15400	0
424	20241122	134200	241843330	15400	15400	15400	15400	0
425	20241122	134100	241843330	15400	15400	15400	15400	64
426	20241122	134000	240857730	15400	15400	15400	15400	115
427	20241122	133900	239086730	15390	15390	15390	15390	54
428	20241122	133800	238255670	15390	15390	15390	15390	27
429	20241122	133700	237840140	15390	15390	15390	15390	0
430	20241122	133600	237840140	15390	15390	15390	15390	16
431	20241122	133500	237593900	15390	15380	15390	15380	37
432	20241122	133400	237024740	15390	15410	15410	15390	1006
433	20241122	133300	221540620	15400	15400	15400	15400	0
434	20241122	133200	221540620	15400	15400	15400	15400	69
435	20241122	133100	220478020	15400	15400	15400	15400	0
436	20241122	133000	220478020	15400	15400	15400	15400	31
437	20241122	132900	220000620	15410	15400	15410	15400	63
438	20241122	132800	219030060	15400	15400	15400	15400	0
439	20241122	132700	219030060	15400	15400	15400	15400	0
440	20241122	132600	219030060	15400	15400	15400	15400	227
441	20241122	132500	215534260	15400	15400	15400	15400	0
442	20241122	132400	215534260	15400	15400	15400	15400	20
443	20241122	132300	215226260	15400	15400	15400	15400	27
444	20241122	132200	214810460	15400	15400	15400	15400	30
445	20241122	132100	214348460	15400	15400	15400	15400	0
446	20241122	132000	214348460	15400	15400	15400	15400	27
447	20241122	131900	213932660	15400	15400	15400	15400	44
448	20241122	131800	213255060	15410	15410	15410	15410	28
449	20241122	131700	212823580	15420	15420	15420	15420	1
450	20241122	131600	212808160	15420	15420	15420	15420	0
451	20241122	131500	212808160	15420	15420	15420	15420	32
452	20241122	131400	212314720	15430	15430	15430	15430	0
453	20241122	131300	212314720	15430	15430	15430	15430	0
454	20241122	131200	212314720	15430	15420	15430	15410	111
455	20241122	131100	210602570	15430	15440	15440	15430	25
456	20241122	131000	210216810	15440	15440	15440	15440	14
457	20241122	130900	210000650	15430	15430	15430	15430	0
458	20241122	130800	210000650	15430	15430	15430	15430	0
459	20241122	130700	210000650	15430	15610	15610	15430	210
460	20241122	130600	206745270	15650	15430	15650	15420	1308
461	20241122	130500	186543040	15420	15420	15420	15420	0
462	20241122	130400	186543040	15420	15430	15440	15420	277
463	20241122	130300	182268960	15430	15440	15440	15430	90
464	20241122	130200	180879890	15460	15440	15460	15430	61
465	20241122	130100	179937600	15450	15450	15450	15450	8
466	20241122	130000	179814000	15450	15450	15450	15450	19
467	20241122	125900	179520450	15470	15470	15470	15470	0
468	20241122	125800	179520450	15470	15470	15470	15470	0
469	20241122	125700	179520450	15470	15460	15470	15450	387
470	20241122	125600	173540630	15470	15470	15470	15470	15
471	20241122	125500	173308580	15470	15470	15470	15470	0
472	20241122	125400	173308580	15470	15470	15470	15470	27
473	20241122	125300	172890890	15480	15480	15480	15480	0
474	20241122	125200	172890890	15480	15480	15480	15480	0
475	20241122	125100	172890890	15480	15470	15480	15470	103
476	20241122	125000	171297210	15460	15460	15460	15460	0
477	20241122	124900	171297210	15460	15460	15460	15460	103
478	20241122	124800	169704830	15470	15460	15480	15440	508
479	20241122	124700	161858950	15470	15470	15470	15470	14
480	20241122	124600	161642370	15460	15460	15460	15460	0
481	20241122	124500	161642370	15460	15460	15460	15460	27
482	20241122	124400	161224950	15470	15460	15470	15460	155
483	20241122	124300	158828480	15500	15500	15500	15500	0
484	20241122	124200	158828480	15500	15500	15500	15500	0
485	20241122	124100	158828480	15500	15500	15500	15500	0
486	20241122	124000	158828480	15500	15500	15500	15500	0
487	20241122	123900	158828480	15500	15480	15500	15470	128
488	20241122	123800	156846330	15490	15490	15490	15490	0
489	20241122	123700	156846330	15490	15490	15490	15490	41
490	20241122	123600	156211240	15500	15500	15500	15500	11
491	20241122	123500	156040740	15500	15500	15500	15500	0
492	20241122	123400	156040740	15500	15500	15500	15500	40
493	20241122	123300	155420740	15500	15500	15500	15500	0
494	20241122	123200	155420740	15500	15490	15500	15490	3
495	20241122	123100	155374250	15490	15490	15490	15490	1
496	20241122	123000	155358760	15500	15500	15510	15480	336
497	20241122	122900	150152190	15530	15490	15530	15490	140
498	20241122	122800	147982220	15490	15490	15490	15490	27
499	20241122	122700	147563990	15490	15490	15490	15490	0
500	20241122	122600	147563990	15490	15490	15490	15490	0
501	20241122	122500	147563990	15490	15490	15490	15490	62
502	20241122	122400	146603610	15520	15520	15520	15520	0
503	20241122	122300	146603610	15520	15460	15520	15460	146
504	20241122	122200	144337850	15460	15460	15510	15460	133
505	20241122	122100	142275440	15500	15480	15500	15440	260
506	20241122	122000	138251650	15500	15450	15500	15450	52
507	20241122	121900	137446700	15460	15460	15460	15460	27
508	20241122	121800	137029280	15460	15460	15460	15450	69
509	20241122	121700	135962810	15460	15460	15460	15460	0
510	20241122	121600	135962810	15460	15450	15460	15450	28
511	20241122	121500	135530200	15450	15450	15450	15450	0
512	20241122	121400	135530200	15450	15450	15450	15450	28
513	20241122	121300	135097600	15450	15450	15450	15450	27
514	20241122	121200	134680450	15460	15460	15460	15460	0
515	20241122	121100	134680450	15460	15460	15460	15460	0
516	20241122	121000	134680450	15460	15460	15470	15460	68
517	20241122	120900	133629160	15460	15460	15460	15460	0
518	20241122	120800	133629160	15460	15460	15460	15460	0
519	20241122	120700	133629160	15460	15460	15460	15460	27
520	20241122	120600	133211740	15470	15460	15470	15460	234
521	20241122	120500	129593840	15470	15470	15470	15470	26
522	20241122	120400	129191620	15470	15470	15480	15470	90
523	20241122	120300	127799130	15470	15470	15470	15470	2
524	20241122	120200	127768190	15470	15470	15470	15470	36
525	20241122	120100	127211270	15480	15470	15480	15470	21
526	20241122	120000	126886330	15470	15470	15470	15470	38
527	20241122	115900	126298470	15470	15470	15470	15470	0
528	20241122	115800	126298470	15470	15480	15480	15470	156
529	20241122	115700	123883910	15480	15480	15480	15480	47
530	20241122	115600	123156350	15480	15480	15480	15480	0
531	20241122	115500	123156350	15480	15480	15480	15480	28
532	20241122	115400	122722910	15490	15490	15490	15490	0
533	20241122	115300	122722910	15490	15490	15490	15490	16
534	20241122	115200	122475070	15500	15500	15500	15500	4
535	20241122	115100	122413070	15490	15490	15490	15490	120
536	20241122	115000	120554270	15520	15520	15520	15520	1
537	20241122	114900	120538750	15520	15500	15520	15500	84
538	20241122	114800	119236140	15490	15490	15490	15490	0
539	20241122	114700	119236140	15490	15490	15490	15490	36
540	20241122	114600	118678500	15490	15490	15490	15490	0
541	20241122	114500	118678500	15490	15480	15490	15480	16
542	20241122	114400	118430670	15490	15480	15490	15480	41
543	20241122	114300	117795870	15490	15500	15500	15490	55
544	20241122	114200	116943710	15500	15490	15500	15490	13
545	20241122	114100	116742230	15490	15480	15490	15480	61
546	20241122	114000	115797610	15490	15490	15490	15490	0
547	20241122	113900	115797610	15490	15490	15490	15490	0
548	20241122	113800	115797610	15490	15490	15490	15490	27
549	20241122	113700	115379380	15490	15490	15490	15490	24
550	20241122	113600	115007620	15490	15490	15490	15490	10
551	20241122	113500	114852720	15490	15480	15490	15480	52
552	20241122	113400	114047510	15490	15490	15490	15490	8
553	20241122	113300	113923590	15480	15480	15480	15480	0
554	20241122	113200	113923590	15480	15490	15490	15480	31
555	20241122	113100	113443660	15500	15500	15500	15500	0
556	20241122	113000	113443660	15500	15490	15500	15490	56
557	20241122	112900	112576030	15490	15490	15490	15490	0
558	20241122	112800	112576030	15490	15490	15490	15490	32
559	20241122	112700	112080350	15500	15500	15500	15500	0
560	20241122	112600	112080350	15500	15500	15500	15500	7
561	20241122	112500	111971850	15500	15500	15500	15500	0
562	20241122	112400	111971850	15500	15500	15500	15500	40
563	20241122	112300	111351850	15500	15500	15500	15500	66
564	20241122	112200	110328850	15530	15530	15530	15530	19
565	20241122	112100	110033780	15520	15520	15520	15520	16
566	20241122	112000	109785460	15530	15550	15550	15530	17
567	20241122	111900	109521340	15550	15550	15550	15550	3
568	20241122	111800	109474690	15550	15550	15550	15550	3
569	20241122	111700	109428040	15540	15540	15540	15540	67
570	20241122	111600	108386860	15550	15550	15550	15550	2
571	20241122	111500	108355760	15540	15530	15540	15530	30
572	20241122	111400	107889590	15530	15530	15530	15530	4
573	20241122	111300	107827470	15520	15520	15520	15520	8
574	20241122	111200	107703310	15500	15500	15500	15500	2
575	20241122	111100	107672310	15490	15500	15500	15490	56
576	20241122	111000	106804580	15500	15500	15500	15500	4
577	20241122	110900	106742580	15500	15500	15520	15500	13
578	20241122	110800	106540960	15490	15490	15530	15490	12
579	20241122	110700	106355030	15490	15490	15490	15490	5
580	20241122	110600	106277580	15490	15480	15490	15480	53
581	20241122	110500	105456880	15490	15490	15490	15490	34
582	20241122	110400	104930220	15490	15490	15490	15490	0
583	20241122	110300	104930220	15490	15490	15490	15490	27
584	20241122	110200	104511990	15490	15490	15490	15490	0
585	20241122	110100	104511990	15490	15490	15490	15490	36
586	20241122	110000	103954350	15490	15490	15490	15490	27
587	20241122	105900	103536120	15490	15490	15490	15490	0
588	20241122	105800	103536120	15490	15490	15490	15490	34
589	20241122	105700	103009460	15490	15490	15490	15490	27
590	20241122	105600	102591230	15490	15490	15490	15490	0
591	20241122	105500	102591230	15490	15480	15490	15480	5
592	20241122	105400	102513790	15480	15490	15490	15480	57
593	20241122	105300	101631120	15490	15490	15490	15490	0
594	20241122	105200	101631120	15490	15490	15490	15490	20
595	20241122	105100	101321320	15490	15490	15490	15490	7
596	20241122	105000	101212890	15490	15490	15490	15490	38
597	20241122	104900	100624270	15490	15490	15490	15490	0
598	20241122	104800	100624270	15490	15490	15490	15490	27
599	20241122	104700	100206040	15480	15480	15480	15480	51
600	20241122	104600	99416560	15480	15470	15480	15470	44
601	20241122	104500	98735800	15480	15480	15480	15480	7
602	20241122	104400	98627440	15480	15490	15490	15480	56
603	20241122	104300	97760130	15480	15480	15480	15480	95
604	20241122	104200	96289530	15480	15490	15490	15480	42
605	20241122	104100	95639290	15490	15490	15490	15490	0
606	20241122	104000	95639290	15490	15490	15490	15490	9
607	20241122	103900	95499880	15480	15480	15480	15480	67
608	20241122	103800	94462720	15490	15490	15490	15490	9
609	20241122	103700	94323310	15480	15480	15480	15480	0
610	20241122	103600	94323310	15480	15480	15480	15470	133
611	20241122	103500	92264800	15480	15480	15480	15480	44
612	20241122	103400	91583680	15490	15490	15490	15490	1
613	20241122	103300	91568190	15480	15490	15490	15480	35
614	20241122	103200	91026310	15490	15490	15490	15490	6
615	20241122	103100	90933370	15480	15490	15490	15480	54
616	20241122	103000	90097430	15480	15480	15480	15480	119
617	20241122	102900	88255310	15480	15480	15480	15480	0
618	20241122	102800	88255310	15480	15480	15480	15480	0
619	20241122	102700	88255310	15480	15490	15490	15480	118
620	20241122	102600	86428580	15490	15480	15490	15480	7
621	20241122	102500	86320160	15470	15470	15470	15470	27
622	20241122	102400	85902470	15480	15480	15480	15480	19
623	20241122	102300	85608350	15480	15490	15490	15480	106
624	20241122	102200	83966810	15480	15480	15480	15480	58
625	20241122	102100	83068970	15470	15470	15470	15470	36
626	20241122	102000	82512050	15460	15460	15460	15460	0
627	20241122	101900	82512050	15460	15450	15460	15450	106
628	20241122	101800	80873790	15450	15450	15460	15450	48
629	20241122	101700	80131950	15450	15440	15450	15440	50
630	20241122	101600	79359470	15440	15440	15440	15420	253
631	20241122	101500	75456040	15450	15450	15450	15450	0
632	20241122	101400	75456040	15450	15450	15450	15450	9
633	20241122	101300	75316990	15450	15430	15450	15420	57
634	20241122	101200	74437060	15430	15430	15430	15430	34
635	20241122	101100	73912440	15440	15430	15440	15430	19
636	20241122	101000	73619090	15430	15430	15440	15430	51
637	20241122	100900	72832150	15430	15440	15440	15430	32
638	20241122	100800	72338340	15430	15430	15430	15430	36
639	20241122	100700	71782860	15440	15440	15440	15440	174
640	20241122	100600	69096300	15450	15460	15460	15440	9
641	20241122	100500	68957260	15450	15470	15470	15450	183
642	20241122	100400	66128100	15470	15490	15490	15470	23
643	20241122	100300	65772160	15480	15480	15480	15480	34
644	20241122	100200	65245840	15480	15480	15480	15480	7
645	20241122	100100	65137480	15480	15480	15480	15480	51
646	20241122	100000	64348000	15480	15490	15490	15480	15
647	20241122	095900	64115750	15490	15480	15490	15480	49
648	20241122	095800	63357180	15480	15490	15490	15480	11
649	20241122	095700	63186840	15490	15480	15490	15480	55
650	20241122	095600	62335190	15490	15490	15490	15490	5
651	20241122	095500	62257740	15490	15500	15500	15490	13
652	20241122	095400	62056320	15490	15490	15490	15490	53
653	20241122	095300	61235350	15490	15490	15490	15490	9
654	20241122	095200	61095940	15500	15500	15500	15500	14
655	20241122	095100	60878940	15510	15510	15510	15510	8
656	20241122	095000	60754860	15510	15500	15510	15500	157
657	20241122	094900	58319910	15510	15570	15570	15510	467
658	20241122	094800	51059300	15570	15570	15570	15570	10
659	20241122	094700	50903600	15570	15570	15570	15570	5
660	20241122	094600	50825750	15570	15570	15570	15560	41
661	20241122	094500	50187650	15570	15570	15570	15560	53
662	20241122	094400	49362830	15570	15570	15570	15560	316
663	20241122	094300	44445370	15580	15580	15580	15570	49
664	20241122	094200	43681960	15570	15570	15580	15570	11
665	20241122	094100	43510620	15580	15560	15580	15560	61
666	20241122	094000	42561090	15570	15570	15570	15570	8
667	20241122	093900	42436530	15570	15600	15600	15570	15
668	20241122	093800	42202720	15600	15610	15610	15600	49
669	20241122	093700	41437970	15620	15610	15670	15600	410
670	20241122	093600	35016020	15600	15580	15600	15580	20
671	20241122	093500	34704110	15590	15570	15590	15570	62
672	20241122	093400	33738220	15590	15510	15590	15490	146
673	20241122	093300	31467160	15570	15490	15570	15490	19
674	20241122	093200	31171710	15490	15490	15490	15490	25
675	20241122	093100	30784460	15480	15480	15480	15480	0
676	20241122	093000	30784460	15480	15490	15490	15480	138
677	20241122	092900	28648210	15490	15480	15490	15480	28
678	20241122	092800	28214760	15480	15480	15480	15480	1
679	20241122	092700	28199280	15480	15480	15480	15480	3
680	20241122	092600	28152840	15480	15450	15560	15450	580
681	20241122	092500	19165230	15460	15460	15460	15460	0
682	20241122	092400	19165230	15460	15460	15460	15460	1
683	20241122	092300	19149770	15460	15460	15460	15460	26
684	20241122	092200	18747810	15460	15470	15470	15460	64
685	20241122	092100	17758110	15430	15430	15440	15420	202
686	20241122	092000	14642890	15460	15480	15480	15420	348
687	20241122	091900	9274250	15500	15470	15500	15460	12
688	20241122	091800	9088380	15460	15460	15460	15460	28
689	20241122	091700	8655500	15450	15470	15470	15450	2
690	20241122	091600	8624580	15450	15450	15450	15450	0
691	20241122	091500	8624580	15450	15440	15450	15440	39
692	20241122	091400	8022060	15450	15420	15450	15420	65
693	20241122	091300	7019070	15600	15600	15600	15600	15
694	20241122	091200	6785070	15430	15430	15430	15430	0
695	20241122	091100	6785070	15430	15420	15430	15420	58
696	20241122	091000	5890490	15410	15380	15410	15380	60
697	20241122	090900	4966880	15380	15350	15380	15350	44
698	20241122	090800	4291370	15340	15340	15340	15340	8
699	20241122	090700	4168650	15410	15410	15410	15410	0
700	20241122	090600	4168650	15410	15410	15410	15410	0
701	20241122	090500	4168650	15410	15410	15410	15410	1
702	20241122	090400	4153240	15420	15420	15420	15420	0
703	20241122	090300	4153240	15420	15430	15430	15420	38
704	20241122	090200	3567180	15430	15420	15430	15420	3
705	20241122	090100	3520900	15420	15420	15420	15420	0
706	20241122	090000	3520900	15420	15410	15420	15370	229