KissMeData/448280/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212500	330542780	15930	15930	15930	15930	256
3	20241119	212400	330542780	15930	15930	15930	15930	0
4	20241119	212300	330542780	15930	15930	15930	15930	0
5	20241119	212200	330542780	15930	15930	15930	15930	0
6	20241119	212100	330542780	15930	15930	15930	15930	0
7	20241119	212000	330542780	15930	15930	15930	15930	0
8	20241119	211900	330542780	15930	15930	15930	15930	0
9	20241119	211800	330542780	15930	15930	15930	15930	0
10	20241119	211700	330542780	15930	15930	15930	15930	0
11	20241119	211600	330542780	15930	15930	15930	15930	0
12	20241119	211500	330542780	15930	15930	15930	15930	0
13	20241119	211400	330542780	15930	15930	15930	15930	0
14	20241119	211300	330542780	15930	15930	15930	15930	0
15	20241119	211200	330542780	15930	15930	15930	15930	0
16	20241119	211100	330542780	15930	15930	15930	15930	0
17	20241119	211000	330542780	15930	15930	15930	15930	0
18	20241119	210900	330542780	15930	15930	15930	15930	0
19	20241119	210800	330542780	15930	15930	15930	15930	0
20	20241119	210700	330542780	15930	15930	15930	15930	0
21	20241119	210600	330542780	15930	15930	15930	15930	0
22	20241119	210500	330542780	15930	15930	15930	15930	0
23	20241119	210400	330542780	15930	15930	15930	15930	0
24	20241119	210300	330542780	15930	15930	15930	15930	0
25	20241119	210200	330542780	15930	15930	15930	15930	0
26	20241119	210100	330542780	15930	15930	15930	15930	0
27	20241119	210000	330542780	15930	15930	15930	15930	0
28	20241119	205900	330542780	15930	15930	15930	15930	0
29	20241119	205800	330542780	15930	15930	15930	15930	0
30	20241119	205700	330542780	15930	15930	15930	15930	0
31	20241119	205600	330542780	15930	15930	15930	15930	0
32	20241119	205500	330542780	15930	15930	15930	15930	256
33	20241119	205400	330542780	15930	15930	15930	15930	0
34	20241119	205300	330542780	15930	15930	15930	15930	0
35	20241119	205200	330542780	15930	15930	15930	15930	0
36	20241119	205100	330542780	15930	15930	15930	15930	0
37	20241119	205000	330542780	15930	15930	15930	15930	0
38	20241119	204900	330542780	15930	15930	15930	15930	0
39	20241119	204800	330542780	15930	15930	15930	15930	0
40	20241119	204700	330542780	15930	15930	15930	15930	0
41	20241119	204600	330542780	15930	15930	15930	15930	0
42	20241119	204500	330542780	15930	15930	15930	15930	0
43	20241119	204400	330542780	15930	15930	15930	15930	0
44	20241119	204300	330542780	15930	15930	15930	15930	0
45	20241119	204200	330542780	15930	15930	15930	15930	0
46	20241119	204100	330542780	15930	15930	15930	15930	0
47	20241119	204000	330542780	15930	15930	15930	15930	0
48	20241119	203900	330542780	15930	15930	15930	15930	0
49	20241119	203800	330542780	15930	15930	15930	15930	0
50	20241119	203700	330542780	15930	15930	15930	15930	0
51	20241119	203600	330542780	15930	15930	15930	15930	0
52	20241119	203500	330542780	15930	15930	15930	15930	0
53	20241119	203400	330542780	15930	15930	15930	15930	0
54	20241119	203300	330542780	15930	15930	15930	15930	0
55	20241119	203200	330542780	15930	15930	15930	15930	0
56	20241119	203100	330542780	15930	15930	15930	15930	0
57	20241119	203000	330542780	15930	15930	15930	15930	0
58	20241119	202900	330542780	15930	15930	15930	15930	0
59	20241119	202800	330542780	15930	15930	15930	15930	0
60	20241119	202700	330542780	15930	15930	15930	15930	0
61	20241119	202600	330542780	15930	15930	15930	15930	0
62	20241119	202500	330542780	15930	15930	15930	15930	256
63	20241119	202400	330542780	15930	15930	15930	15930	0
64	20241119	202300	330542780	15930	15930	15930	15930	0
65	20241119	202200	330542780	15930	15930	15930	15930	0
66	20241119	202100	330542780	15930	15930	15930	15930	0
67	20241119	202000	330542780	15930	15930	15930	15930	0
68	20241119	201900	330542780	15930	15930	15930	15930	0
69	20241119	201800	330542780	15930	15930	15930	15930	0
70	20241119	201700	330542780	15930	15930	15930	15930	0
71	20241119	201600	330542780	15930	15930	15930	15930	0
72	20241119	201500	330542780	15930	15930	15930	15930	0
73	20241119	201400	330542780	15930	15930	15930	15930	0
74	20241119	201300	330542780	15930	15930	15930	15930	0
75	20241119	201200	330542780	15930	15930	15930	15930	0
76	20241119	201100	330542780	15930	15930	15930	15930	0
77	20241119	201000	330542780	15930	15930	15930	15930	0
78	20241119	200900	330542780	15930	15930	15930	15930	0
79	20241119	200800	330542780	15930	15930	15930	15930	0
80	20241119	200700	330542780	15930	15930	15930	15930	0
81	20241119	200600	330542780	15930	15930	15930	15930	0
82	20241119	200500	330542780	15930	15930	15930	15930	0
83	20241119	200400	330542780	15930	15930	15930	15930	0
84	20241119	200300	330542780	15930	15930	15930	15930	0
85	20241119	200200	330542780	15930	15930	15930	15930	0
86	20241119	200100	330542780	15930	15930	15930	15930	0
87	20241119	200000	330542780	15930	15930	15930	15930	0
88	20241119	195900	330542780	15930	15930	15930	15930	0
89	20241119	195800	330542780	15930	15930	15930	15930	0
90	20241119	195700	330542780	15930	15930	15930	15930	0
91	20241119	195600	330542780	15930	15930	15930	15930	0
92	20241119	195500	330542780	15930	15930	15930	15930	256
93	20241119	195400	330542780	15930	15930	15930	15930	0
94	20241119	195300	330542780	15930	15930	15930	15930	0
95	20241119	195200	330542780	15930	15930	15930	15930	0
96	20241119	195100	330542780	15930	15930	15930	15930	0
97	20241119	195000	330542780	15930	15930	15930	15930	0
98	20241119	194900	330542780	15930	15930	15930	15930	0
99	20241119	194800	330542780	15930	15930	15930	15930	0
100	20241119	194700	330542780	15930	15930	15930	15930	0
101	20241119	194600	330542780	15930	15930	15930	15930	0
102	20241119	194500	330542780	15930	15930	15930	15930	0
103	20241119	194400	330542780	15930	15930	15930	15930	0
104	20241119	194300	330542780	15930	15930	15930	15930	0
105	20241119	194200	330542780	15930	15930	15930	15930	0
106	20241119	194100	330542780	15930	15930	15930	15930	0
107	20241119	194000	330542780	15930	15930	15930	15930	0
108	20241119	193900	330542780	15930	15930	15930	15930	0
109	20241119	193800	330542780	15930	15930	15930	15930	0
110	20241119	193700	330542780	15930	15930	15930	15930	0
111	20241119	193600	330542780	15930	15930	15930	15930	0
112	20241119	193500	330542780	15930	15930	15930	15930	0
113	20241119	193400	330542780	15930	15930	15930	15930	0
114	20241119	193300	330542780	15930	15930	15930	15930	0
115	20241119	193200	330542780	15930	15930	15930	15930	0
116	20241119	193100	330542780	15930	15930	15930	15930	0
117	20241119	193000	330542780	15930	15930	15930	15930	0
118	20241119	192900	330542780	15930	15930	15930	15930	0
119	20241119	192800	330542780	15930	15930	15930	15930	0
120	20241119	192700	330542780	15930	15930	15930	15930	0
121	20241119	192600	330542780	15930	15930	15930	15930	0
122	20241119	192500	330542780	15930	15930	15930	15930	256
123	20241119	192400	330542780	15930	15930	15930	15930	0
124	20241119	192300	330542780	15930	15930	15930	15930	0
125	20241119	192200	330542780	15930	15930	15930	15930	0
126	20241119	192100	330542780	15930	15930	15930	15930	0
127	20241119	192000	330542780	15930	15930	15930	15930	0
128	20241119	191900	330542780	15930	15930	15930	15930	0
129	20241119	191800	330542780	15930	15930	15930	15930	0
130	20241119	191700	330542780	15930	15930	15930	15930	0
131	20241119	191600	330542780	15930	15930	15930	15930	0
132	20241119	191500	330542780	15930	15930	15930	15930	0
133	20241119	191400	330542780	15930	15930	15930	15930	0
134	20241119	191300	330542780	15930	15930	15930	15930	0
135	20241119	191200	330542780	15930	15930	15930	15930	0
136	20241119	191100	330542780	15930	15930	15930	15930	0
137	20241119	191000	330542780	15930	15930	15930	15930	0
138	20241119	190900	330542780	15930	15930	15930	15930	0
139	20241119	190800	330542780	15930	15930	15930	15930	0
140	20241119	190700	330542780	15930	15930	15930	15930	0
141	20241119	190600	330542780	15930	15930	15930	15930	0
142	20241119	190500	330542780	15930	15930	15930	15930	0
143	20241119	190400	330542780	15930	15930	15930	15930	0
144	20241119	190300	330542780	15930	15930	15930	15930	0
145	20241119	190200	330542780	15930	15930	15930	15930	0
146	20241119	190100	330542780	15930	15930	15930	15930	0
147	20241119	190000	330542780	15930	15930	15930	15930	0
148	20241119	185900	330542780	15930	15930	15930	15930	0
149	20241119	185800	330542780	15930	15930	15930	15930	0
150	20241119	185700	330542780	15930	15930	15930	15930	0
151	20241119	185600	330542780	15930	15930	15930	15930	0
152	20241119	185500	330542780	15930	15930	15930	15930	256
153	20241119	185400	330542780	15930	15930	15930	15930	0
154	20241119	185300	330542780	15930	15930	15930	15930	0
155	20241119	185200	330542780	15930	15930	15930	15930	0
156	20241119	185100	330542780	15930	15930	15930	15930	0
157	20241119	185000	330542780	15930	15930	15930	15930	0
158	20241119	184900	330542780	15930	15930	15930	15930	0
159	20241119	184800	330542780	15930	15930	15930	15930	0
160	20241119	184700	330542780	15930	15930	15930	15930	0
161	20241119	184600	330542780	15930	15930	15930	15930	0
162	20241119	184500	330542780	15930	15930	15930	15930	0
163	20241119	184400	330542780	15930	15930	15930	15930	0
164	20241119	184300	330542780	15930	15930	15930	15930	0
165	20241119	184200	330542780	15930	15930	15930	15930	0
166	20241119	184100	330542780	15930	15930	15930	15930	0
167	20241119	184000	330542780	15930	15930	15930	15930	0
168	20241119	183900	330542780	15930	15930	15930	15930	0
169	20241119	183800	330542780	15930	15930	15930	15930	0
170	20241119	183700	330542780	15930	15930	15930	15930	0
171	20241119	183600	330542780	15930	15930	15930	15930	0
172	20241119	183500	330542780	15930	15930	15930	15930	0
173	20241119	183400	330542780	15930	15930	15930	15930	0
174	20241119	183300	330542780	15930	15930	15930	15930	0
175	20241119	183200	330542780	15930	15930	15930	15930	0
176	20241119	183100	330542780	15930	15930	15930	15930	0
177	20241119	183000	330542780	15930	15930	15930	15930	0
178	20241119	182900	330542780	15930	15930	15930	15930	0
179	20241119	182800	330542780	15930	15930	15930	15930	0
180	20241119	182700	330542780	15930	15930	15930	15930	0
181	20241119	182600	330542780	15930	15930	15930	15930	0
182	20241119	182500	330542780	15930	15930	15930	15930	256
183	20241119	182400	330542780	15930	15930	15930	15930	0
184	20241119	182300	330542780	15930	15930	15930	15930	0
185	20241119	182200	330542780	15930	15930	15930	15930	0
186	20241119	182100	330542780	15930	15930	15930	15930	0
187	20241119	182000	330542780	15930	15930	15930	15930	0
188	20241119	181900	330542780	15930	15930	15930	15930	0
189	20241119	181800	330542780	15930	15930	15930	15930	0
190	20241119	181700	330542780	15930	15930	15930	15930	0
191	20241119	181600	330542780	15930	15930	15930	15930	0
192	20241119	181500	330542780	15930	15930	15930	15930	0
193	20241119	181400	330542780	15930	15930	15930	15930	0
194	20241119	181300	330542780	15930	15930	15930	15930	0
195	20241119	181200	330542780	15930	15930	15930	15930	0
196	20241119	181100	330542780	15930	15930	15930	15930	0
197	20241119	181000	330542780	15930	15930	15930	15930	0
198	20241119	180900	330542780	15930	15930	15930	15930	0
199	20241119	180800	330542780	15930	15930	15930	15930	0
200	20241119	180700	330542780	15930	15930	15930	15930	0
201	20241119	180600	330542780	15930	15930	15930	15930	0
202	20241119	180500	330542780	15930	15930	15930	15930	0
203	20241119	180400	330542780	15930	15930	15930	15930	0
204	20241119	180300	330542780	15930	15930	15930	15930	0
205	20241119	180200	330542780	15930	15930	15930	15930	0
206	20241119	180100	330542780	15930	15930	15930	15930	0
207	20241119	180000	330542780	15930	15930	15930	15930	0
208	20241119	175900	330542780	15930	15930	15930	15930	0
209	20241119	175800	330542780	15930	15930	15930	15930	0
210	20241119	175700	330542780	15930	15930	15930	15930	0
211	20241119	175600	330542780	15930	15930	15930	15930	0
212	20241119	175500	330542780	15930	15930	15930	15930	256
213	20241119	175400	330542780	15930	15930	15930	15930	0
214	20241119	175300	330542780	15930	15930	15930	15930	0
215	20241119	175200	330542780	15930	15930	15930	15930	0
216	20241119	175100	330542780	15930	15930	15930	15930	0
217	20241119	175000	330542780	15930	15930	15930	15930	0
218	20241119	174900	330542780	15930	15930	15930	15930	0
219	20241119	174800	330542780	15930	15930	15930	15930	0
220	20241119	174700	330542780	15930	15930	15930	15930	0
221	20241119	174600	330542780	15930	15930	15930	15930	0
222	20241119	174500	330542780	15930	15930	15930	15930	0
223	20241119	174400	330542780	15930	15930	15930	15930	0
224	20241119	174300	330542780	15930	15930	15930	15930	0
225	20241119	174200	330542780	15930	15930	15930	15930	0
226	20241119	174100	330542780	15930	15930	15930	15930	0
227	20241119	174000	330542780	15930	15930	15930	15930	0
228	20241119	173900	330542780	15930	15930	15930	15930	0
229	20241119	173800	330542780	15930	15930	15930	15930	0
230	20241119	173700	330542780	15930	15930	15930	15930	0
231	20241119	173600	330542780	15930	15930	15930	15930	0
232	20241119	173500	330542780	15930	15930	15930	15930	0
233	20241119	173400	330542780	15930	15930	15930	15930	0
234	20241119	173300	330542780	15930	15930	15930	15930	0
235	20241119	173200	330542780	15930	15930	15930	15930	0
236	20241119	173100	330542780	15930	15930	15930	15930	0
237	20241119	173000	330542780	15930	15930	15930	15930	0
238	20241119	172900	330542780	15930	15930	15930	15930	0
239	20241119	172800	330542780	15930	15930	15930	15930	0
240	20241119	172700	330542780	15930	15930	15930	15930	0
241	20241119	172600	330542780	15930	15930	15930	15930	0
242	20241119	172500	330542780	15930	15930	15930	15930	256
243	20241119	172400	330542780	15930	15930	15930	15930	0
244	20241119	172300	330542780	15930	15930	15930	15930	0
245	20241119	172200	330542780	15930	15930	15930	15930	0
246	20241119	172100	330542780	15930	15930	15930	15930	0
247	20241119	172000	330542780	15930	15930	15930	15930	0
248	20241119	171900	330542780	15930	15930	15930	15930	0
249	20241119	171800	330542780	15930	15930	15930	15930	0
250	20241119	171700	330542780	15930	15930	15930	15930	0
251	20241119	171600	330542780	15930	15930	15930	15930	0
252	20241119	171500	330542780	15930	15930	15930	15930	0
253	20241119	171400	330542780	15930	15930	15930	15930	0
254	20241119	171300	330542780	15930	15930	15930	15930	0
255	20241119	171200	330542780	15930	15930	15930	15930	0
256	20241119	171100	330542780	15930	15930	15930	15930	0
257	20241119	171000	330542780	15930	15930	15930	15930	0
258	20241119	170900	330542780	15930	15930	15930	15930	0
259	20241119	170800	330542780	15930	15930	15930	15930	0
260	20241119	170700	330542780	15930	15930	15930	15930	0
261	20241119	170600	330542780	15930	15930	15930	15930	0
262	20241119	170500	330542780	15930	15930	15930	15930	0
263	20241119	170400	330542780	15930	15930	15930	15930	0
264	20241119	170300	330542780	15930	15930	15930	15930	0
265	20241119	170200	330542780	15930	15930	15930	15930	0
266	20241119	170100	330542780	15930	15930	15930	15930	0
267	20241119	170000	330542780	15930	15930	15930	15930	0
268	20241119	165900	330542780	15930	15930	15930	15930	0
269	20241119	165800	330542780	15930	15930	15930	15930	0
270	20241119	165700	330542780	15930	15930	15930	15930	0
271	20241119	165600	330542780	15930	15930	15930	15930	0
272	20241119	165500	330542780	15930	15930	15930	15930	256
273	20241119	165400	330542780	15930	15930	15930	15930	0
274	20241119	165300	330542780	15930	15930	15930	15930	0
275	20241119	165200	330542780	15930	15930	15930	15930	0
276	20241119	165100	330542780	15930	15930	15930	15930	0
277	20241119	165000	330542780	15930	15930	15930	15930	0
278	20241119	164900	330542780	15930	15930	15930	15930	0
279	20241119	164800	330542780	15930	15930	15930	15930	0
280	20241119	164700	330542780	15930	15930	15930	15930	0
281	20241119	164600	330542780	15930	15930	15930	15930	0
282	20241119	164500	330542780	15930	15930	15930	15930	0
283	20241119	164400	330542780	15930	15930	15930	15930	0
284	20241119	164300	330542780	15930	15930	15930	15930	0
285	20241119	164200	330542780	15930	15930	15930	15930	0
286	20241119	164100	330542780	15930	15930	15930	15930	0
287	20241119	164000	330542780	15930	15930	15930	15930	0
288	20241119	163900	330542780	15930	15930	15930	15930	0
289	20241119	163800	330542780	15930	15930	15930	15930	0
290	20241119	163700	330542780	15930	15930	15930	15930	0
291	20241119	163600	330542780	15930	15930	15930	15930	0
292	20241119	163500	330542780	15930	15930	15930	15930	0
293	20241119	163400	330542780	15930	15930	15930	15930	0
294	20241119	163300	330542780	15930	15930	15930	15930	0
295	20241119	163200	330542780	15930	15930	15930	15930	0
296	20241119	163100	330542780	15930	15930	15930	15930	0
297	20241119	163000	330542780	15930	15930	15930	15930	0
298	20241119	162900	330542780	15930	15930	15930	15930	0
299	20241119	162800	330542780	15930	15930	15930	15930	0
300	20241119	162700	330542780	15930	15930	15930	15930	0
301	20241119	162600	330542780	15930	15930	15930	15930	0
302	20241119	162500	330542780	15930	15930	15930	15930	256
303	20241119	162400	330542780	15930	15930	15930	15930	0
304	20241119	162300	330542780	15930	15930	15930	15930	0
305	20241119	162200	330542780	15930	15930	15930	15930	0
306	20241119	162100	330542780	15930	15930	15930	15930	0
307	20241119	162000	330542780	15930	15930	15930	15930	0
308	20241119	161900	330542780	15930	15930	15930	15930	0
309	20241119	161800	330542780	15930	15930	15930	15930	0
310	20241119	161700	330542780	15930	15930	15930	15930	0
311	20241119	161600	330542780	15930	15930	15930	15930	0
312	20241119	161500	330542780	15930	15930	15930	15930	0
313	20241119	161400	330542780	15930	15930	15930	15930	0
314	20241119	161300	330542780	15930	15930	15930	15930	0
315	20241119	161200	330542780	15930	15930	15930	15930	0
316	20241119	161100	330542780	15930	15930	15930	15930	0
317	20241119	161000	330542780	15930	15930	15930	15930	0
318	20241119	160900	330542780	15930	15930	15930	15930	0
319	20241119	160800	330542780	15930	15930	15930	15930	0
320	20241119	160700	330542780	15930	15930	15930	15930	0
321	20241119	160600	330542780	15930	15930	15930	15930	0
322	20241119	160500	330542780	15930	15930	15930	15930	0
323	20241119	160400	330542780	15930	15930	15930	15930	0
324	20241119	160300	330542780	15930	15930	15930	15930	0
325	20241119	160200	330542780	15930	15930	15930	15930	0
326	20241119	160100	330542780	15930	15930	15930	15930	0
327	20241119	160000	330542780	15930	15930	15930	15930	0
328	20241119	155900	330542780	15930	15930	15930	15930	0
329	20241119	155800	330542780	15930	15930	15930	15930	0
330	20241119	155700	330542780	15930	15930	15930	15930	0
331	20241119	155600	330542780	15930	15930	15930	15930	0
332	20241119	155500	330542780	15930	15930	15930	15930	256
333	20241119	155400	330542780	15930	15930	15930	15930	0
334	20241119	155300	330542780	15930	15930	15930	15930	0
335	20241119	155200	330542780	15930	15930	15930	15930	0
336	20241119	155100	330542780	15930	15930	15930	15930	0
337	20241119	155000	330542780	15930	15930	15930	15930	0
338	20241119	154900	330542780	15930	15930	15930	15930	0
339	20241119	154800	330542780	15930	15930	15930	15930	0
340	20241119	154700	330542780	15930	15930	15930	15930	0
341	20241119	154600	330542780	15930	15930	15930	15930	0
342	20241119	154500	330542780	15930	15930	15930	15930	0
343	20241119	154400	330542780	15930	15930	15930	15930	0
344	20241119	154300	330542780	15930	15930	15930	15930	0
345	20241119	154200	330542780	15930	15930	15930	15930	0
346	20241119	154100	330542780	15930	15930	15930	15930	0
347	20241119	154000	330542780	15930	15930	15930	15930	0
348	20241119	153900	330542780	15930	15930	15930	15930	0
349	20241119	153800	330542780	15930	15930	15930	15930	0
350	20241119	153700	330542780	15930	15930	15930	15930	0
351	20241119	153600	330542780	15930	15930	15930	15930	0
352	20241119	153500	330542780	15930	15930	15930	15930	0
353	20241119	153400	330542780	15930	15930	15930	15930	0
354	20241119	153300	330542780	15930	15930	15930	15930	0
355	20241119	153200	330542780	15930	15930	15930	15930	0
356	20241119	153100	330542780	15930	15930	15930	15930	0
357	20241119	153000	330542780	15930	15930	15930	15930	256
358	20241119	152900	326464700	15930	15930	15930	15930	0
359	20241119	152800	326464700	15930	15930	15930	15930	0
360	20241119	152700	326464700	15930	15930	15930	15930	0
361	20241119	152600	326464700	15930	15930	15930	15930	0
362	20241119	152500	326464700	15930	15930	15930	15930	0
363	20241119	152400	326464700	15930	15930	15930	15930	0
364	20241119	152300	326464700	15930	15930	15930	15930	0
365	20241119	152200	326464700	15930	15930	15930	15930	0
366	20241119	152100	326464700	15930	15930	15930	15930	0
367	20241119	152000	326464700	15930	15930	15930	15930	0
368	20241119	151900	326464700	15930	15930	15930	15930	4
369	20241119	151800	326400980	15860	15860	15860	15860	2
370	20241119	151700	326369260	15930	15930	15930	15930	1
371	20241119	151600	326353330	15850	15850	15850	15850	1
372	20241119	151500	326337480	15850	15830	15850	15830	34
373	20241119	151400	325798940	15820	15820	15820	15820	36
374	20241119	151300	325229420	15870	15870	15870	15870	0
375	20241119	151200	325229420	15870	15910	15910	15870	28
376	20241119	151100	324784820	15930	15930	15930	15930	0
377	20241119	151000	324784820	15930	15930	15930	15930	0
378	20241119	150900	324784820	15930	15930	15930	15930	0
379	20241119	150800	324784820	15930	15930	15930	15930	0
380	20241119	150700	324784820	15930	15930	15930	15930	5
381	20241119	150600	324705170	15950	15950	15950	15950	0
382	20241119	150500	324705170	15950	15950	15950	15950	3
383	20241119	150400	324657320	15950	15950	15950	15950	0
384	20241119	150300	324657320	15950	15820	15950	15820	10
385	20241119	150200	324498610	15820	15820	15820	15820	94
386	20241119	150100	323011530	15800	15800	15800	15800	145
387	20241119	150000	320720530	15800	15800	15800	15800	2
388	20241119	145900	320688930	15680	15680	15680	15680	29
389	20241119	145800	320234210	15680	15680	15680	15680	35
390	20241119	145700	319685410	15790	15790	15790	15790	0
391	20241119	145600	319685410	15790	15690	15790	15690	129
392	20241119	145500	317650400	15700	15700	15700	15700	0
393	20241119	145400	317650400	15700	15700	15700	15700	29
394	20241119	145300	317195100	15700	15700	15700	15700	25
395	20241119	145200	316802600	15780	15780	15780	15780	1
396	20241119	145100	316786820	15780	15690	15790	15690	46
397	20241119	145000	316063450	15690	15690	15690	15690	0
398	20241119	144900	316063450	15690	15770	15770	15690	27
399	20241119	144800	315639740	15690	15690	15690	15690	35
400	20241119	144700	315090590	15790	15690	15790	15690	14
401	20241119	144600	314870050	15690	15690	15690	15690	19
402	20241119	144500	314571940	15790	15760	15790	15680	132
403	20241119	144400	312493040	15690	15700	15770	15680	584
404	20241119	144300	303330510	15770	15750	15770	15690	114
405	20241119	144200	301535710	15700	15700	15700	15700	0
406	20241119	144100	301535710	15700	15750	15750	15700	34
407	20241119	144000	301001860	15690	15690	15690	15690	0
408	20241119	143900	301001860	15690	15740	15740	15690	30
409	20241119	143800	300530810	15750	15690	15750	15690	38
410	20241119	143700	299934230	15750	15730	15750	15730	98
411	20241119	143600	298392470	15730	15690	15730	15690	23
412	20241119	143500	298031560	15730	15730	15730	15730	2
413	20241119	143400	298000100	15690	15730	15730	15690	29
414	20241119	143300	297545050	15740	15690	15740	15690	27
415	20241119	143200	297121370	15750	15750	15750	15750	0
416	20241119	143100	297121370	15750	15700	15750	15690	36
417	20241119	143000	296556440	15700	15700	15700	15700	0
418	20241119	142900	296556440	15700	15700	15700	15700	202
419	20241119	142800	293385040	15710	15710	15710	15710	39
420	20241119	142700	292772350	15700	15700	15700	15700	0
421	20241119	142600	292772350	15700	15700	15700	15700	14
422	20241119	142500	292552550	15760	15760	15760	15760	2
423	20241119	142400	292521030	15700	15700	15700	15700	35
424	20241119	142300	291971530	15700	15700	15700	15700	20
425	20241119	142200	291657530	15700	15700	15700	15700	0
426	20241119	142100	291657530	15700	15700	15700	15700	35
427	20241119	142000	291108030	15700	15700	15700	15700	0
428	20241119	141900	291108030	15700	15700	15700	15700	119
429	20241119	141800	289239730	15700	15700	15700	15700	31
430	20241119	141700	288753030	15700	15700	15700	15700	0
431	20241119	141600	288753030	15700	15700	15700	15700	23
432	20241119	141500	288391930	15700	15700	15700	15700	1
433	20241119	141400	288376230	15700	15700	15700	15700	38
434	20241119	141300	287779630	15700	15700	15700	15700	16
435	20241119	141200	287528430	15700	15700	15700	15700	0
436	20241119	141100	287528430	15700	15700	15700	15700	29
437	20241119	141000	287073130	15700	15700	15700	15700	0
438	20241119	140900	287073130	15700	15700	15700	15700	25
439	20241119	140800	286680630	15700	15700	15700	15700	39
440	20241119	140700	286068330	15700	15700	15700	15700	0
441	20241119	140600	286068330	15700	15700	15700	15700	14
442	20241119	140500	285848530	15700	15700	15700	15700	0
443	20241119	140400	285848530	15700	15700	15700	15700	171
444	20241119	140300	283163830	15710	15710	15710	15710	15
445	20241119	140200	282928180	15710	15710	15710	15710	0
446	20241119	140100	282928180	15710	15710	15710	15710	40
447	20241119	140000	282299780	15700	15700	15700	15700	0
448	20241119	135900	282299780	15700	15700	15700	15700	14
449	20241119	135800	282079980	15700	15700	15700	15700	28
450	20241119	135700	281640380	15700	15700	15700	15700	0
451	20241119	135600	281640380	15700	15700	15700	15700	26
452	20241119	135500	281232180	15700	15700	15700	15700	0
453	20241119	135400	281232180	15700	15700	15700	15700	27
454	20241119	135300	280808280	15770	15700	15770	15700	50
455	20241119	135200	280023200	15780	15780	15780	15780	1
456	20241119	135100	280007420	15710	15710	15710	15710	31
457	20241119	135000	279520410	15710	15710	15710	15710	0
458	20241119	134900	279520410	15710	15710	15710	15710	22
459	20241119	134800	279174790	15710	15710	15710	15710	37
460	20241119	134700	278593520	15710	15710	15710	15710	0
461	20241119	134600	278593520	15710	15710	15710	15710	17
462	20241119	134500	278326450	15710	15710	15710	15710	0
463	20241119	134400	278326450	15710	15710	15710	15710	34
464	20241119	134300	277792310	15710	15710	15710	15710	20
465	20241119	134200	277478110	15810	15810	15810	15810	1
466	20241119	134100	277462300	15720	15720	15720	15720	30
467	20241119	134000	276990700	15790	15790	15790	15790	24
468	20241119	133900	276611740	15710	15710	15710	15710	24
469	20241119	133800	276234700	15790	15710	15790	15710	45
470	20241119	133700	275526950	15710	15790	15790	15710	19
471	20241119	133600	275227660	15710	15710	15710	15710	19
472	20241119	133500	274929170	15710	15710	15710	15710	0
473	20241119	133400	274929170	15710	15820	15820	15710	42
474	20241119	133300	274269020	15710	15710	15710	15710	14
475	20241119	133200	274049080	15760	15760	15760	15760	0
476	20241119	133100	274049080	15760	15790	15790	15760	94
477	20241119	133000	272565930	15760	15760	15760	15760	48
478	20241119	132900	271809450	15700	15700	15700	15700	19
479	20241119	132800	271511150	15700	15700	15700	15700	31
480	20241119	132700	271024450	15700	15700	15700	15700	0
481	20241119	132600	271024450	15700	15700	15700	15700	143
482	20241119	132500	268779350	15700	15700	15700	15700	0
483	20241119	132400	268779350	15700	15700	15700	15700	40
484	20241119	132300	268151350	15700	15700	15700	15700	33
485	20241119	132200	267633250	15760	15760	15760	15760	2
486	20241119	132100	267601730	15690	15690	15690	15690	29
487	20241119	132000	267146720	15690	15690	15690	15690	0
488	20241119	131900	267146720	15690	15690	15690	15690	25
489	20241119	131800	266754470	15700	15700	15700	15700	0
490	20241119	131700	266754470	15700	15700	15700	15700	39
491	20241119	131600	266142170	15700	15700	15700	15700	14
492	20241119	131500	265922370	15700	15700	15700	15700	0
493	20241119	131400	265922370	15700	15700	15700	15700	36
494	20241119	131300	265357170	15690	15690	15690	15690	0
495	20241119	131200	265357170	15690	15690	15690	15690	18
496	20241119	131100	265074750	15690	15690	15690	15690	33
497	20241119	131000	264556980	15690	15690	15690	15690	62
498	20241119	130900	263584200	15690	15740	15740	15690	33
499	20241119	130800	263065830	15760	15760	15760	15760	2
500	20241119	130700	263034310	15690	15690	15690	15690	39
501	20241119	130600	262422400	15690	15690	15690	15690	15
502	20241119	130500	262187050	15780	15780	15780	15780	1
503	20241119	130400	262171270	15690	15690	15690	15690	31
504	20241119	130300	261684880	15690	15690	15690	15690	0
505	20241119	130200	261684880	15690	15690	15690	15690	23
506	20241119	130100	261324010	15680	15680	15680	15680	36
507	20241119	130000	260759530	15680	15680	15680	15680	0
508	20241119	125900	260759530	15680	15680	15680	15680	38
509	20241119	125800	260163690	15680	15680	15680	15680	0
510	20241119	125700	260163690	15680	15730	15780	15680	38
511	20241119	125600	259567700	15680	15680	15680	15680	17
512	20241119	125500	259301140	15680	15680	15680	15680	23
513	20241119	125400	258940500	15670	15670	15670	15670	39
514	20241119	125300	258329370	15660	15660	15660	15660	0
515	20241119	125200	258329370	15660	15670	15670	15660	257
516	20241119	125100	254304610	15670	15670	15670	15670	33
517	20241119	125000	253787500	15670	15670	15670	15670	0
518	20241119	124900	253787500	15670	15670	15670	15670	21
519	20241119	124800	253458430	15670	15670	15670	15670	1
520	20241119	124700	253442760	15670	15670	15670	15670	35
521	20241119	124600	252894310	15670	15670	15670	15670	19
522	20241119	124500	252596580	15740	15740	15740	15740	1
523	20241119	124400	252580840	15680	15680	15680	15680	39
524	20241119	124300	251969320	15680	15680	15680	15680	0
525	20241119	124200	251969320	15680	15680	15680	15680	15
526	20241119	124100	251734120	15670	15670	15670	15670	28
527	20241119	124000	251295360	15670	15670	15670	15670	0
528	20241119	123900	251295360	15670	15670	15670	15670	25
529	20241119	123800	250903610	15670	15670	15670	15670	0
530	20241119	123700	250903610	15670	15730	15790	15670	57
531	20241119	123600	250009160	15680	15680	15680	15680	17
532	20241119	123500	249742600	15680	15680	15680	15680	0
533	20241119	123400	249742600	15680	15680	15680	15680	29
534	20241119	123300	249287880	15730	15730	15730	15730	0
535	20241119	123200	249287880	15730	15730	15730	15730	6
536	20241119	123100	249193500	15730	15670	15730	15670	32
537	20241119	123000	248691820	15730	15730	15730	15730	1
538	20241119	122900	248676090	15660	15660	15660	15660	26
539	20241119	122800	248268930	15780	15670	15780	15660	351
540	20241119	122700	242769480	15670	15670	15670	15670	61
541	20241119	122600	241813610	15670	15670	15670	15670	23
542	20241119	122500	241453200	15670	15670	15670	15670	0
543	20241119	122400	241453200	15670	15680	15680	15670	83
544	20241119	122300	240152280	15680	15680	15680	15680	0
545	20241119	122200	240152280	15680	15800	15800	15680	23
546	20241119	122100	239791520	15760	15680	15760	15680	30
547	20241119	122000	239321040	15680	15680	15680	15680	0
548	20241119	121900	239321040	15680	15680	15680	15680	25
549	20241119	121800	238929040	15680	15680	15680	15680	0
550	20241119	121700	238929040	15680	15680	15680	15680	32
551	20241119	121600	238427280	15820	15820	15820	15680	25
552	20241119	121500	238034860	15680	15680	15680	15680	0
553	20241119	121400	238034860	15680	15680	15680	15680	28
554	20241119	121300	237595820	15680	15680	15680	15680	6
555	20241119	121200	237501740	15680	15770	15820	15680	36
556	20241119	121100	236935910	15690	15690	15690	15690	27
557	20241119	121000	236512280	15690	15690	15690	15690	0
558	20241119	120900	236512280	15690	15760	15820	15690	29
559	20241119	120800	236057070	15680	15680	15680	15680	0
560	20241119	120700	236057070	15680	15680	15680	15680	39
561	20241119	120600	235445550	15680	15680	15680	15680	14
562	20241119	120500	235226030	15680	15680	15680	15680	0
563	20241119	120400	235226030	15680	15680	15680	15680	35
564	20241119	120300	234677230	15690	15690	15690	15690	0
565	20241119	120200	234677230	15690	15690	15690	15690	19
566	20241119	120100	234379120	15690	15690	15690	15690	27
567	20241119	120000	233955490	15690	15690	15690	15690	0
568	20241119	115900	233955490	15690	15690	15690	15690	27
569	20241119	115800	233531860	15690	15690	15690	15690	0
570	20241119	115700	233531860	15690	15690	15690	15690	33
571	20241119	115600	233014090	15820	15700	15820	15700	22
572	20241119	115500	232668570	15700	15700	15700	15700	0
573	20241119	115400	232668570	15700	15790	15790	15700	33
574	20241119	115300	232150380	15790	15710	15790	15710	106
575	20241119	115200	230478670	15710	15710	15710	15710	5
576	20241119	115100	230400120	15710	15710	15710	15710	29
577	20241119	115000	229944530	15710	15710	15710	15710	0
578	20241119	114900	229944530	15710	15710	15710	15710	24
579	20241119	114800	229567490	15730	15710	15730	15710	2
580	20241119	114700	229536050	15680	15680	15680	15680	41
581	20241119	114600	228893170	15680	15680	15680	15670	313
582	20241119	114500	223988330	15680	15680	15680	15680	0
583	20241119	114400	223988330	15680	15680	15680	15680	27
584	20241119	114300	223564970	15680	15680	15680	15680	0
585	20241119	114200	223564970	15680	15680	15680	15680	27
586	20241119	114100	223141610	15680	15680	15680	15680	33
587	20241119	114000	222624170	15670	15670	15670	15670	0
588	20241119	113900	222624170	15670	15680	15680	15670	26
589	20241119	113800	222216540	15680	15680	15680	15680	0
590	20241119	113700	222216540	15680	15680	15680	15680	36
591	20241119	113600	221652060	15690	15700	15700	15680	1346
592	20241119	113500	200534340	15700	15710	15710	15700	702
593	20241119	113400	189512930	15710	15710	15710	15710	6
594	20241119	113300	189418670	15710	15710	15710	15710	0
595	20241119	113200	189418670	15710	15730	15730	15710	1242
596	20241119	113100	169883430	15720	15720	15720	15720	410
597	20241119	113000	163438230	15720	15720	15720	15720	48
598	20241119	112900	162683670	15720	15720	15720	15720	15
599	20241119	112800	162447870	15720	15720	15720	15720	0
600	20241119	112700	162447870	15720	15720	15720	15720	35
601	20241119	112600	161897670	15720	15720	15720	15720	0
602	20241119	112500	161897670	15720	15720	15720	15720	19
603	20241119	112400	161598990	15730	15730	15730	15730	30
604	20241119	112300	161127090	15720	15720	15720	15720	0
605	20241119	112200	161127090	15720	15720	15720	15720	24
606	20241119	112100	160749810	15710	15710	15710	15710	0
607	20241119	112000	160749810	15710	15710	15710	15710	36
608	20241119	111900	160184250	15810	15750	15810	15700	49
609	20241119	111800	159412840	15700	15700	15700	15700	0
610	20241119	111700	159412840	15700	15700	15700	15700	37
611	20241119	111600	158831940	15700	15700	15700	15700	0
612	20241119	111500	158831940	15700	15700	15700	15700	17
613	20241119	111400	158565040	15700	15700	15700	15700	29
614	20241119	111300	158109740	15750	15750	15750	15750	1
615	20241119	111200	158093990	15750	15820	15820	15750	6
616	20241119	111100	157999320	15740	15740	15740	15740	0
617	20241119	111000	157999320	15740	15740	15740	15740	38
618	20241119	110900	157401200	15690	15690	15690	15690	16
619	20241119	110800	157150160	15690	15690	15690	15690	50
620	20241119	110700	156365660	15690	15690	15690	15690	30
621	20241119	110600	155894960	15820	15820	15820	15820	6
622	20241119	110500	155800040	15690	15810	15810	15690	84
623	20241119	110400	154474880	15820	15680	15820	15680	95
624	20241119	110300	152977330	15680	15680	15680	15680	0
625	20241119	110200	152977330	15680	15680	15680	15680	18
626	20241119	110100	152695090	15680	15680	15680	15680	0
627	20241119	110000	152695090	15680	15680	15680	15680	37
628	20241119	105900	152114930	15700	15800	15800	15700	50
629	20241119	105800	151326630	15810	15760	15810	15760	2
630	20241119	105700	151295060	15700	15690	15700	15690	37
631	20241119	105600	150714520	15690	15690	15690	15690	6
632	20241119	105500	150620380	15700	15700	15700	15700	16
633	20241119	105400	150369180	15690	15690	15690	15690	27
634	20241119	105300	149945550	15690	15690	15690	15690	0
635	20241119	105200	149945550	15690	15690	15690	15690	37
636	20241119	105100	149365020	15690	15800	15800	15690	10
637	20241119	105000	149208010	15690	15800	15800	15690	30
638	20241119	104900	148737200	15690	15690	15690	15690	25
639	20241119	104800	148344950	15690	15690	15690	15690	0
640	20241119	104700	148344950	15690	15690	15690	15690	36
641	20241119	104600	147780110	15690	15690	15690	15690	0
642	20241119	104500	147780110	15690	15690	15690	15690	18
643	20241119	104400	147497690	15690	15690	15690	15690	38
644	20241119	104300	146901470	15690	15690	15690	15690	0
645	20241119	104200	146901470	15690	15690	15690	15690	16
646	20241119	104100	146650430	15690	15690	15690	15690	20
647	20241119	104000	146336630	15690	15690	15690	15690	38
648	20241119	103900	145740410	15690	15690	15690	15690	115
649	20241119	103800	143936060	15800	15800	15800	15800	0
650	20241119	103700	143936060	15800	15800	15800	15690	46
651	20241119	103600	143213110	15800	15800	15800	15800	8
652	20241119	103500	143086710	15680	15680	15680	15680	19
653	20241119	103400	142788790	15680	15680	15680	15680	36
654	20241119	103300	142224310	15690	15690	15690	15690	0
655	20241119	103200	142224310	15690	15690	15690	15690	18
656	20241119	103100	141941890	15680	15680	15680	15680	0
657	20241119	103000	141941890	15680	15680	15680	15680	29
658	20241119	102900	141487170	15810	15680	15810	15680	52
659	20241119	102800	140671680	15680	15690	15690	15680	22
660	20241119	102700	140326710	15680	15680	15680	15680	34
661	20241119	102600	139793590	15680	15680	15680	15680	0
662	20241119	102500	139793590	15680	15670	15680	15670	34
663	20241119	102400	139260610	15670	15670	15670	15670	16
664	20241119	102300	139009890	15820	15710	15820	15710	33
665	20241119	102200	138490360	15710	15710	15710	15710	1
666	20241119	102100	138474650	15710	15720	15730	15710	55
667	20241119	102000	137610210	15720	15800	15800	15720	120
668	20241119	101900	135715810	15850	15670	15850	15670	30
669	20241119	101800	135245190	15700	15710	15710	15700	14
670	20241119	101700	135025330	15660	15660	15660	15660	52
671	20241119	101600	134211010	15710	15710	15710	15710	0
672	20241119	101500	134211010	15710	15710	15710	15710	2
673	20241119	101400	134179590	15840	15720	15840	15710	635
674	20241119	101300	124203290	15710	15710	15710	15710	0
675	20241119	101200	124203290	15710	15780	15780	15700	111
676	20241119	101100	122457970	15780	15780	15780	15780	17
677	20241119	101000	122189710	15780	15780	15780	15780	2
678	20241119	100900	122158150	15780	15710	15780	15710	30
679	20241119	100800	121685800	15710	15680	15710	15680	317
680	20241119	100700	116713290	15660	15660	15660	15600	67
681	20241119	100600	115666170	15650	15650	15650	15650	42
682	20241119	100500	115008870	15610	15710	15710	15610	216
683	20241119	100400	111635710	15710	15620	15710	15620	33
684	20241119	100300	111120160	15620	15620	15620	15620	0
685	20241119	100200	111120160	15620	15620	15620	15620	21
686	20241119	100100	110792140	15620	15620	15620	15620	0
687	20241119	100000	110792140	15620	15620	15620	15620	46
688	20241119	095900	110073620	15700	15620	15710	15620	302
689	20241119	095800	105337750	15700	15720	15720	15670	410
690	20241119	095700	98906940	15720	15720	15720	15720	9
691	20241119	095600	98765460	15710	15710	15710	15710	0
692	20241119	095500	98765460	15710	15800	15800	15710	19
693	20241119	095400	98466880	15710	15710	15710	15710	51
694	20241119	095300	97665670	15800	15800	15800	15800	1
695	20241119	095200	97649870	15810	15780	15810	15710	661
696	20241119	095100	87247800	15780	15810	15810	15780	718
697	20241119	095000	75896550	15800	15830	15830	15800	181
698	20241119	094900	73033920	15920	15860	15920	15830	827
699	20241119	094800	59928290	15860	15860	15860	15860	1
700	20241119	094700	59912430	15860	15860	15950	15860	38
701	20241119	094600	59309570	16010	15910	16010	15890	12
702	20241119	094500	59118590	15910	15910	15910	15910	0
703	20241119	094400	59118590	15910	16020	16020	15910	228
704	20241119	094300	55468780	16020	16020	16020	16020	2
705	20241119	094200	55436740	16020	16020	16020	16020	0
706	20241119	094100	55436740	16020	16020	16020	16020	7
707	20241119	094000	55324600	16020	16020	16020	16020	6
708	20241119	093900	55228480	16020	16020	16020	16020	0
709	20241119	093800	55228480	16020	15940	16020	15910	601
710	20241119	093700	45662150	15930	16120	16120	15930	279
711	20241119	093600	41215620	16120	15940	16120	15930	96
712	20241119	093500	39683970	15930	15930	15930	15930	0
713	20241119	093400	39683970	15930	15930	15930	15930	0
714	20241119	093300	39683970	15930	15930	15930	15930	0
715	20241119	093200	39683970	15930	15930	15930	15930	0
716	20241119	093100	39683970	15930	16000	16000	15930	375
717	20241119	093000	33685720	16000	16000	16000	16000	36
718	20241119	092900	33109720	16140	16140	16140	16140	0
719	20241119	092800	33109720	16140	16140	16140	16140	1
720	20241119	092700	33093580	16000	16000	16000	15990	405
721	20241119	092600	26613600	16000	16000	16000	16000	0
722	20241119	092500	26613600	16000	16000	16000	16000	0
723	20241119	092400	26613600	16000	16000	16000	16000	0
724	20241119	092300	26613600	16000	16140	16140	16000	120
725	20241119	092200	24690800	15910	16140	16140	15910	2
726	20241119	092100	24658750	16140	16000	16140	15910	251
727	20241119	092000	20629910	16140	16140	16140	16140	0
728	20241119	091900	20629910	16140	16140	16140	16140	0
729	20241119	091800	20629910	16140	16140	16140	16140	5
730	20241119	091700	20549210	16100	16100	16100	16100	1
731	20241119	091600	20533110	15940	15940	15940	15940	12
732	20241119	091500	20341830	15930	15930	15930	15930	10
733	20241119	091400	20182530	15990	15940	15990	15940	306
734	20241119	091300	15290040	15940	15940	15940	15940	0
735	20241119	091200	15290040	15940	15830	15940	15830	27
736	20241119	091100	14862300	15980	15980	15980	15980	10
737	20241119	091000	14702500	15970	15870	15970	15870	81
738	20241119	090900	13413930	15870	15870	15870	15870	9
739	20241119	090800	13271100	15990	15990	15990	15990	5
740	20241119	090700	13191150	15990	15990	15990	15990	2
741	20241119	090600	13159170	15920	15830	15970	15830	418
742	20241119	090500	6509810	15840	15840	15840	15840	18
743	20241119	090400	6224690	15830	15850	15850	15830	42
744	20241119	090300	5559600	15850	15890	15890	15850	126
745	20241119	090200	3561070	16140	15900	16140	15900	17
746	20241119	090100	3290280	16170	16170	16170	16170	2
747	20241119	090000	3257940	15820	15810	15850	15810	206