KissMeData/034120/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191500	190066770	15210	15210	15210	15210	508
3	20241122	191400	190066770	15210	15210	15210	15210	0
4	20241122	191300	190066770	15210	15210	15210	15210	0
5	20241122	191200	190066770	15210	15210	15210	15210	0
6	20241122	191100	190066770	15210	15210	15210	15210	0
7	20241122	191000	190066770	15210	15210	15210	15210	0
8	20241122	190900	190066770	15210	15210	15210	15210	0
9	20241122	190800	190066770	15210	15210	15210	15210	0
10	20241122	190700	190066770	15210	15210	15210	15210	0
11	20241122	190600	190066770	15210	15210	15210	15210	0
12	20241122	190500	190066770	15210	15210	15210	15210	0
13	20241122	190400	190066770	15210	15210	15210	15210	0
14	20241122	190300	190066770	15210	15210	15210	15210	0
15	20241122	190200	190066770	15210	15210	15210	15210	0
16	20241122	190100	190066770	15210	15210	15210	15210	0
17	20241122	190000	190066770	15210	15210	15210	15210	0
18	20241122	185900	190066770	15210	15210	15210	15210	0
19	20241122	185800	190066770	15210	15210	15210	15210	0
20	20241122	185700	190066770	15210	15210	15210	15210	0
21	20241122	185600	190066770	15210	15210	15210	15210	0
22	20241122	185500	190066770	15210	15210	15210	15210	0
23	20241122	185400	190066770	15210	15210	15210	15210	0
24	20241122	185300	190066770	15210	15210	15210	15210	0
25	20241122	185200	190066770	15210	15210	15210	15210	0
26	20241122	185100	190066770	15210	15210	15210	15210	0
27	20241122	185000	190066770	15210	15210	15210	15210	0
28	20241122	184900	190066770	15210	15210	15210	15210	0
29	20241122	184800	190066770	15210	15210	15210	15210	0
30	20241122	184700	190066770	15210	15210	15210	15210	0
31	20241122	184600	190066770	15210	15210	15210	15210	0
32	20241122	184500	190066770	15210	15210	15210	15210	508
33	20241122	184400	190066770	15210	15210	15210	15210	0
34	20241122	184300	190066770	15210	15210	15210	15210	0
35	20241122	184200	190066770	15210	15210	15210	15210	0
36	20241122	184100	190066770	15210	15210	15210	15210	0
37	20241122	184000	190066770	15210	15210	15210	15210	0
38	20241122	183900	190066770	15210	15210	15210	15210	0
39	20241122	183800	190066770	15210	15210	15210	15210	0
40	20241122	183700	190066770	15210	15210	15210	15210	0
41	20241122	183600	190066770	15210	15210	15210	15210	0
42	20241122	183500	190066770	15210	15210	15210	15210	0
43	20241122	183400	190066770	15210	15210	15210	15210	0
44	20241122	183300	190066770	15210	15210	15210	15210	0
45	20241122	183200	190066770	15210	15210	15210	15210	0
46	20241122	183100	190066770	15210	15210	15210	15210	0
47	20241122	183000	190066770	15210	15210	15210	15210	0
48	20241122	182900	190066770	15210	15210	15210	15210	0
49	20241122	182800	190066770	15210	15210	15210	15210	0
50	20241122	182700	190066770	15210	15210	15210	15210	0
51	20241122	182600	190066770	15210	15210	15210	15210	0
52	20241122	182500	190066770	15210	15210	15210	15210	0
53	20241122	182400	190066770	15210	15210	15210	15210	0
54	20241122	182300	190066770	15210	15210	15210	15210	0
55	20241122	182200	190066770	15210	15210	15210	15210	0
56	20241122	182100	190066770	15210	15210	15210	15210	0
57	20241122	182000	190066770	15210	15210	15210	15210	0
58	20241122	181900	190066770	15210	15210	15210	15210	0
59	20241122	181800	190066770	15210	15210	15210	15210	0
60	20241122	181700	190066770	15210	15210	15210	15210	0
61	20241122	181600	190066770	15210	15210	15210	15210	0
62	20241122	181500	190066770	15210	15210	15210	15210	508
63	20241122	181400	190066770	15210	15210	15210	15210	0
64	20241122	181300	190066770	15210	15210	15210	15210	0
65	20241122	181200	190066770	15210	15210	15210	15210	0
66	20241122	181100	190066770	15210	15210	15210	15210	0
67	20241122	181000	190066770	15210	15210	15210	15210	0
68	20241122	180900	190066770	15210	15210	15210	15210	0
69	20241122	180800	190066770	15210	15210	15210	15210	0
70	20241122	180700	190066770	15210	15210	15210	15210	0
71	20241122	180600	190066770	15210	15210	15210	15210	0
72	20241122	180500	190066770	15210	15210	15210	15210	0
73	20241122	180400	190066770	15210	15210	15210	15210	0
74	20241122	180300	190066770	15210	15210	15210	15210	0
75	20241122	180200	190066770	15210	15210	15210	15210	0
76	20241122	180100	190066770	15210	15210	15210	15210	0
77	20241122	180000	190066770	15210	15210	15210	15210	0
78	20241122	175900	190066770	15210	15210	15210	15210	0
79	20241122	175800	190066770	15210	15210	15210	15210	0
80	20241122	175700	190066770	15210	15210	15210	15210	0
81	20241122	175600	190066770	15210	15210	15210	15210	0
82	20241122	175500	190066770	15210	15210	15210	15210	0
83	20241122	175400	190066770	15210	15210	15210	15210	0
84	20241122	175300	190066770	15210	15210	15210	15210	0
85	20241122	175200	190066770	15210	15210	15210	15210	0
86	20241122	175100	190066770	15210	15210	15210	15210	0
87	20241122	175000	190066770	15210	15210	15210	15210	0
88	20241122	174900	190066770	15210	15210	15210	15210	0
89	20241122	174800	190066770	15210	15210	15210	15210	0
90	20241122	174700	190066770	15210	15210	15210	15210	0
91	20241122	174600	190066770	15210	15210	15210	15210	0
92	20241122	174500	190066770	15210	15210	15210	15210	508
93	20241122	174400	190066770	15210	15210	15210	15210	0
94	20241122	174300	190066770	15210	15210	15210	15210	0
95	20241122	174200	190066770	15210	15210	15210	15210	0
96	20241122	174100	190066770	15210	15210	15210	15210	0
97	20241122	174000	190066770	15210	15210	15210	15210	0
98	20241122	173900	190066770	15210	15210	15210	15210	0
99	20241122	173800	190066770	15210	15210	15210	15210	0
100	20241122	173700	190066770	15210	15210	15210	15210	0
101	20241122	173600	190066770	15210	15210	15210	15210	0
102	20241122	173500	190066770	15210	15210	15210	15210	0
103	20241122	173400	190066770	15210	15210	15210	15210	0
104	20241122	173300	190066770	15210	15210	15210	15210	0
105	20241122	173200	190066770	15210	15210	15210	15210	0
106	20241122	173100	190066770	15210	15210	15210	15210	0
107	20241122	173000	190066770	15210	15210	15210	15210	0
108	20241122	172900	190066770	15210	15210	15210	15210	0
109	20241122	172800	190066770	15210	15210	15210	15210	0
110	20241122	172700	190066770	15210	15210	15210	15210	0
111	20241122	172600	190066770	15210	15210	15210	15210	0
112	20241122	172500	190066770	15210	15210	15210	15210	0
113	20241122	172400	190066770	15210	15210	15210	15210	0
114	20241122	172300	190066770	15210	15210	15210	15210	0
115	20241122	172200	190066770	15210	15210	15210	15210	0
116	20241122	172100	190066770	15210	15210	15210	15210	0
117	20241122	172000	190066770	15210	15210	15210	15210	0
118	20241122	171900	190066770	15210	15210	15210	15210	0
119	20241122	171800	190066770	15210	15210	15210	15210	0
120	20241122	171700	190066770	15210	15210	15210	15210	0
121	20241122	171600	190066770	15210	15210	15210	15210	0
122	20241122	171500	190066770	15210	15210	15210	15210	508
123	20241122	171400	190066770	15210	15210	15210	15210	0
124	20241122	171300	190066770	15210	15210	15210	15210	0
125	20241122	171200	190066770	15210	15210	15210	15210	0
126	20241122	171100	190066770	15210	15210	15210	15210	0
127	20241122	171000	190066770	15210	15210	15210	15210	0
128	20241122	170900	190066770	15210	15210	15210	15210	0
129	20241122	170800	190066770	15210	15210	15210	15210	0
130	20241122	170700	190066770	15210	15210	15210	15210	0
131	20241122	170600	190066770	15210	15210	15210	15210	0
132	20241122	170500	190066770	15210	15210	15210	15210	0
133	20241122	170400	190066770	15210	15210	15210	15210	0
134	20241122	170300	190066770	15210	15210	15210	15210	0
135	20241122	170200	190066770	15210	15210	15210	15210	0
136	20241122	170100	190066770	15210	15210	15210	15210	0
137	20241122	170000	190066770	15210	15210	15210	15210	0
138	20241122	165900	190066770	15210	15210	15210	15210	0
139	20241122	165800	190066770	15210	15210	15210	15210	0
140	20241122	165700	190066770	15210	15210	15210	15210	0
141	20241122	165600	190066770	15210	15210	15210	15210	0
142	20241122	165500	190066770	15210	15210	15210	15210	0
143	20241122	165400	190066770	15210	15210	15210	15210	0
144	20241122	165300	190066770	15210	15210	15210	15210	0
145	20241122	165200	190066770	15210	15210	15210	15210	0
146	20241122	165100	190066770	15210	15210	15210	15210	0
147	20241122	165000	190066770	15210	15210	15210	15210	0
148	20241122	164900	190066770	15210	15210	15210	15210	0
149	20241122	164800	190066770	15210	15210	15210	15210	0
150	20241122	164700	190066770	15210	15210	15210	15210	0
151	20241122	164600	190066770	15210	15210	15210	15210	0
152	20241122	164500	190066770	15210	15210	15210	15210	508
153	20241122	164400	190066770	15210	15210	15210	15210	0
154	20241122	164300	190066770	15210	15210	15210	15210	0
155	20241122	164200	190066770	15210	15210	15210	15210	0
156	20241122	164100	190066770	15210	15210	15210	15210	0
157	20241122	164000	190066770	15210	15210	15210	15210	0
158	20241122	163900	190066770	15210	15210	15210	15210	0
159	20241122	163800	190066770	15210	15210	15210	15210	0
160	20241122	163700	190066770	15210	15210	15210	15210	0
161	20241122	163600	190066770	15210	15210	15210	15210	0
162	20241122	163500	190066770	15210	15210	15210	15210	0
163	20241122	163400	190066770	15210	15210	15210	15210	0
164	20241122	163300	190066770	15210	15210	15210	15210	0
165	20241122	163200	190066770	15210	15210	15210	15210	0
166	20241122	163100	190066770	15210	15210	15210	15210	0
167	20241122	163000	190066770	15210	15210	15210	15210	0
168	20241122	162900	190066770	15210	15210	15210	15210	0
169	20241122	162800	190066770	15210	15210	15210	15210	0
170	20241122	162700	190066770	15210	15210	15210	15210	0
171	20241122	162600	190066770	15210	15210	15210	15210	0
172	20241122	162500	190066770	15210	15210	15210	15210	0
173	20241122	162400	190066770	15210	15210	15210	15210	0
174	20241122	162300	190066770	15210	15210	15210	15210	0
175	20241122	162200	190066770	15210	15210	15210	15210	0
176	20241122	162100	190066770	15210	15210	15210	15210	0
177	20241122	162000	190066770	15210	15210	15210	15210	0
178	20241122	161900	190066770	15210	15210	15210	15210	0
179	20241122	161800	190066770	15210	15210	15210	15210	0
180	20241122	161700	190066770	15210	15210	15210	15210	0
181	20241122	161600	190066770	15210	15210	15210	15210	0
182	20241122	161500	190066770	15210	15210	15210	15210	508
183	20241122	161400	190066770	15210	15210	15210	15210	0
184	20241122	161300	190066770	15210	15210	15210	15210	0
185	20241122	161200	190066770	15210	15210	15210	15210	0
186	20241122	161100	190066770	15210	15210	15210	15210	0
187	20241122	161000	190066770	15210	15210	15210	15210	0
188	20241122	160900	190066770	15210	15210	15210	15210	0
189	20241122	160800	190066770	15210	15210	15210	15210	0
190	20241122	160700	190066770	15210	15210	15210	15210	0
191	20241122	160600	190066770	15210	15210	15210	15210	0
192	20241122	160500	190066770	15210	15210	15210	15210	0
193	20241122	160400	190066770	15210	15210	15210	15210	0
194	20241122	160300	190066770	15210	15210	15210	15210	0
195	20241122	160200	190066770	15210	15210	15210	15210	0
196	20241122	160100	190066770	15210	15210	15210	15210	0
197	20241122	160000	190066770	15210	15210	15210	15210	0
198	20241122	155900	190066770	15210	15210	15210	15210	0
199	20241122	155800	190066770	15210	15210	15210	15210	0
200	20241122	155700	190066770	15210	15210	15210	15210	0
201	20241122	155600	190066770	15210	15210	15210	15210	0
202	20241122	155500	190066770	15210	15210	15210	15210	0
203	20241122	155400	190066770	15210	15210	15210	15210	0
204	20241122	155300	190066770	15210	15210	15210	15210	0
205	20241122	155200	190066770	15210	15210	15210	15210	0
206	20241122	155100	190066770	15210	15210	15210	15210	0
207	20241122	155000	190066770	15210	15210	15210	15210	0
208	20241122	154900	190066770	15210	15210	15210	15210	0
209	20241122	154800	190066770	15210	15210	15210	15210	0
210	20241122	154700	190066770	15210	15210	15210	15210	0
211	20241122	154600	190066770	15210	15210	15210	15210	0
212	20241122	154500	190066770	15210	15210	15210	15210	508
213	20241122	154400	190066770	15210	15210	15210	15210	0
214	20241122	154300	190066770	15210	15210	15210	15210	0
215	20241122	154200	190066770	15210	15210	15210	15210	0
216	20241122	154100	190066770	15210	15210	15210	15210	0
217	20241122	154000	190066770	15210	15210	15210	15210	0
218	20241122	153900	190066770	15210	15210	15210	15210	0
219	20241122	153800	190066770	15210	15210	15210	15210	0
220	20241122	153700	190066770	15210	15210	15210	15210	0
221	20241122	153600	190066770	15210	15210	15210	15210	0
222	20241122	153500	190066770	15210	15210	15210	15210	0
223	20241122	153400	190066770	15210	15210	15210	15210	0
224	20241122	153300	190066770	15210	15210	15210	15210	0
225	20241122	153200	190066770	15210	15210	15210	15210	0
226	20241122	153100	190066770	15210	15210	15210	15210	0
227	20241122	153000	190066770	15210	15210	15210	15210	508
228	20241122	152900	182340090	15210	15210	15210	15210	0
229	20241122	152800	182340090	15210	15210	15210	15210	0
230	20241122	152700	182340090	15210	15210	15210	15210	0
231	20241122	152600	182340090	15210	15210	15210	15210	0
232	20241122	152500	182340090	15210	15210	15210	15210	0
233	20241122	152400	182340090	15210	15210	15210	15210	0
234	20241122	152300	182340090	15210	15210	15210	15210	0
235	20241122	152200	182340090	15210	15210	15210	15210	0
236	20241122	152100	182340090	15210	15210	15210	15210	0
237	20241122	152000	182340090	15210	15210	15210	15210	0
238	20241122	151900	182340090	15210	15190	15210	15190	313
239	20241122	151800	177582090	15190	15190	15190	15190	4
240	20241122	151700	177521330	15190	15190	15190	15190	5
241	20241122	151600	177445380	15190	15190	15190	15190	82
242	20241122	151500	176199800	15190	15190	15190	15190	10
243	20241122	151400	176047900	15190	15190	15190	15190	0
244	20241122	151300	176047900	15190	15190	15190	15190	3
245	20241122	151200	176002330	15180	15180	15180	15180	22
246	20241122	151100	175668370	15170	15180	15180	15170	107
247	20241122	151000	174044280	15180	15180	15180	15180	430
248	20241122	150900	167516880	15190	15190	15190	15190	3
249	20241122	150800	167471310	15190	15190	15190	15190	2
250	20241122	150700	167440930	15190	15190	15190	15190	37
251	20241122	150600	166878900	15190	15190	15190	15190	56
252	20241122	150500	166028260	15200	15200	15200	15200	0
253	20241122	150400	166028260	15200	15200	15200	15200	1
254	20241122	150300	166013060	15200	15200	15200	15200	0
255	20241122	150200	166013060	15200	15200	15200	15200	0
256	20241122	150100	166013060	15200	15200	15200	15200	10
257	20241122	150000	165861060	15200	15210	15210	15190	157
258	20241122	145900	163475970	15210	15210	15210	15210	0
259	20241122	145800	163475970	15210	15210	15210	15210	0
260	20241122	145700	163475970	15210	15210	15210	15210	1
261	20241122	145600	163460760	15190	15190	15190	15190	0
262	20241122	145500	163460760	15190	15190	15190	15190	0
263	20241122	145400	163460760	15190	15200	15200	15190	111
264	20241122	145300	161774630	15180	15180	15180	15180	0
265	20241122	145200	161774630	15180	15180	15180	15180	0
266	20241122	145100	161774630	15180	15200	15210	15180	583
267	20241122	145000	152916250	15210	15220	15220	15210	36
268	20241122	144900	152368560	15230	15230	15230	15230	0
269	20241122	144800	152368560	15230	15230	15230	15230	0
270	20241122	144700	152368560	15230	15230	15230	15230	0
271	20241122	144600	152368560	15230	15230	15230	15230	5
272	20241122	144500	152292410	15230	15230	15230	15230	14
273	20241122	144400	152079190	15230	15230	15230	15230	0
274	20241122	144300	152079190	15230	15230	15230	15230	0
275	20241122	144200	152079190	15230	15230	15230	15230	0
276	20241122	144100	152079190	15230	15230	15230	15230	1
277	20241122	144000	152063960	15220	15220	15220	15220	3
278	20241122	143900	152018300	15220	15220	15220	15220	0
279	20241122	143800	152018300	15220	15220	15220	15220	0
280	20241122	143700	152018300	15220	15220	15220	15220	0
281	20241122	143600	152018300	15220	15220	15220	15220	0
282	20241122	143500	152018300	15220	15220	15220	15220	0
283	20241122	143400	152018300	15220	15220	15220	15220	0
284	20241122	143300	152018300	15220	15220	15220	15220	0
285	20241122	143200	152018300	15220	15220	15220	15220	38
286	20241122	143100	151439940	15210	15210	15210	15210	0
287	20241122	143000	151439940	15210	15210	15210	15210	0
288	20241122	142900	151439940	15210	15210	15210	15210	10
289	20241122	142800	151287840	15210	15210	15210	15210	84
290	20241122	142700	150010200	15210	15210	15210	15210	0
291	20241122	142600	150010200	15210	15210	15210	15210	0
292	20241122	142500	150010200	15210	15210	15210	15210	0
293	20241122	142400	150010200	15210	15210	15210	15210	0
294	20241122	142300	150010200	15210	15210	15210	15210	0
295	20241122	142200	150010200	15210	15210	15210	15210	18
296	20241122	142100	149736420	15210	15210	15210	15210	100
297	20241122	142000	148215420	15220	15220	15220	15220	0
298	20241122	141900	148215420	15220	15220	15220	15220	1
299	20241122	141800	148200200	15210	15210	15210	15210	0
300	20241122	141700	148200200	15210	15210	15210	15210	0
301	20241122	141600	148200200	15210	15210	15210	15210	0
302	20241122	141500	148200200	15210	15210	15210	15210	32
303	20241122	141400	147713480	15210	15210	15210	15210	35
304	20241122	141300	147181130	15210	15210	15210	15210	200
305	20241122	141200	144139130	15200	15200	15200	15200	0
306	20241122	141100	144139130	15200	15200	15200	15200	0
307	20241122	141000	144139130	15200	15200	15200	15200	0
308	20241122	140900	144139130	15200	15200	15200	15200	0
309	20241122	140800	144139130	15200	15200	15200	15200	0
310	20241122	140700	144139130	15200	15200	15200	15200	0
311	20241122	140600	144139130	15200	15200	15200	15200	56
312	20241122	140500	143287930	15210	15210	15210	15210	0
313	20241122	140400	143287930	15210	15210	15210	15210	1
314	20241122	140300	143272720	15210	15210	15210	15210	20
315	20241122	140200	142968520	15210	15210	15210	15210	3
316	20241122	140100	142922890	15210	15210	15210	15210	0
317	20241122	140000	142922890	15210	15210	15210	15210	15
318	20241122	135900	142694740	15210	15210	15210	15210	1
319	20241122	135800	142679530	15210	15210	15210	15210	0
320	20241122	135700	142679530	15210	15210	15210	15210	19
321	20241122	135600	142390540	15200	15200	15200	15200	0
322	20241122	135500	142390540	15200	15200	15200	15200	1
323	20241122	135400	142375340	15210	15210	15210	15210	36
324	20241122	135300	141827780	15200	15200	15200	15200	155
325	20241122	135200	139471780	15210	15210	15210	15210	0
326	20241122	135100	139471780	15210	15210	15210	15210	0
327	20241122	135000	139471780	15210	15210	15210	15210	7
328	20241122	134900	139365310	15210	15210	15210	15210	0
329	20241122	134800	139365310	15210	15210	15210	15210	1
330	20241122	134700	139350100	15210	15210	15210	15210	0
331	20241122	134600	139350100	15210	15210	15210	15210	70
332	20241122	134500	138285400	15210	15210	15210	15210	232
333	20241122	134400	134756680	15220	15220	15220	15220	3
334	20241122	134300	134711020	15230	15230	15230	15230	0
335	20241122	134200	134711020	15230	15230	15230	15230	0
336	20241122	134100	134711020	15230	15230	15230	15230	282
337	20241122	134000	130416160	15230	15230	15230	15230	67
338	20241122	133900	129395750	15250	15250	15250	15250	19
339	20241122	133800	129106000	15250	15250	15250	15250	1
340	20241122	133700	129090750	15250	15250	15250	15250	0
341	20241122	133600	129090750	15250	15250	15250	15250	334
342	20241122	133500	123997250	15260	15260	15260	15260	0
343	20241122	133400	123997250	15260	15260	15260	15260	0
344	20241122	133300	123997250	15260	15260	15260	15260	0
345	20241122	133200	123997250	15260	15260	15260	15260	1
346	20241122	133100	123981990	15250	15250	15250	15250	0
347	20241122	133000	123981990	15250	15250	15250	15250	15
348	20241122	132900	123753240	15250	15250	15250	15250	337
349	20241122	132800	118613990	15250	15250	15250	15250	0
350	20241122	132700	118613990	15250	15250	15250	15250	0
351	20241122	132600	118613990	15250	15250	15250	15250	0
352	20241122	132500	118613990	15250	15250	15250	15250	0
353	20241122	132400	118613990	15250	15250	15250	15250	0
354	20241122	132300	118613990	15250	15250	15250	15250	0
355	20241122	132200	118613990	15250	15250	15250	15250	0
356	20241122	132100	118613990	15250	15250	15250	15250	0
357	20241122	132000	118613990	15250	15240	15250	15240	1000
358	20241122	131900	103367390	15240	15240	15240	15240	5
359	20241122	131800	103291190	15240	15240	15240	15240	0
360	20241122	131700	103291190	15240	15240	15240	15240	0
361	20241122	131600	103291190	15240	15240	15240	15240	64
362	20241122	131500	102315830	15240	15240	15240	15240	0
363	20241122	131400	102315830	15240	15240	15240	15240	1
364	20241122	131300	102300590	15240	15240	15240	15240	5
365	20241122	131200	102224390	15240	15230	15240	15230	5
366	20241122	131100	102148230	15230	15230	15230	15230	0
367	20241122	131000	102148230	15230	15230	15230	15230	0
368	20241122	130900	102148230	15230	15230	15230	15230	0
369	20241122	130800	102148230	15230	15230	15230	15230	1
370	20241122	130700	102133000	15230	15230	15230	15230	0
371	20241122	130600	102133000	15230	15230	15230	15230	4
372	20241122	130500	102072080	15230	15230	15230	15230	342
373	20241122	130400	96863420	15230	15230	15230	15230	2
374	20241122	130300	96832960	15230	15230	15230	15230	365
375	20241122	130200	91274010	15220	15220	15220	15220	0
376	20241122	130100	91274010	15220	15220	15220	15220	0
377	20241122	130000	91274010	15220	15230	15230	15220	2
378	20241122	125900	91243560	15230	15230	15230	15230	50
379	20241122	125800	90482060	15230	15230	15230	15230	1
380	20241122	125700	90466830	15240	15240	15240	15240	0
381	20241122	125600	90466830	15240	15240	15240	15240	1
382	20241122	125500	90451590	15240	15240	15240	15240	1
383	20241122	125400	90436350	15240	15240	15240	15240	0
384	20241122	125300	90436350	15240	15240	15240	15240	1
385	20241122	125200	90421110	15240	15240	15240	15240	1
386	20241122	125100	90405870	15240	15240	15240	15240	0
387	20241122	125000	90405870	15240	15240	15240	15240	1
388	20241122	124900	90390630	15240	15240	15240	15240	1
389	20241122	124800	90375390	15240	15240	15240	15240	1
390	20241122	124700	90360150	15240	15240	15240	15240	1
391	20241122	124600	90344910	15240	15240	15240	15240	0
392	20241122	124500	90344910	15240	15240	15240	15240	1
393	20241122	124400	90329670	15240	15240	15240	15240	1
394	20241122	124300	90314430	15240	15240	15240	15240	0
395	20241122	124200	90314430	15240	15240	15240	15240	1
396	20241122	124100	90299190	15210	15210	15210	15210	52
397	20241122	124000	89508270	15210	15240	15240	15210	516
398	20241122	123900	81654710	15240	15240	15240	15240	1
399	20241122	123800	81639470	15240	15240	15240	15240	0
400	20241122	123700	81639470	15240	15240	15240	15240	1
401	20241122	123600	81624230	15240	15240	15240	15240	1
402	20241122	123500	81608990	15240	15230	15240	15230	21
403	20241122	123400	81289150	15230	15230	15240	15230	28
404	20241122	123300	80862700	15240	15240	15240	15240	73
405	20241122	123200	79750180	15240	15250	15250	15240	101
406	20241122	123100	78210930	15250	15250	15250	15250	38
407	20241122	123000	77631430	15250	15250	15250	15250	1
408	20241122	122900	77616180	15250	15250	15250	15250	1
409	20241122	122800	77600930	15250	15250	15250	15250	1
410	20241122	122700	77585680	15250	15250	15250	15250	0
411	20241122	122600	77585680	15250	15250	15250	15250	1
412	20241122	122500	77570430	15250	15250	15250	15250	0
413	20241122	122400	77570430	15250	15250	15250	15250	1
414	20241122	122300	77555180	15250	15250	15250	15250	1
415	20241122	122200	77539930	15250	15250	15250	15250	0
416	20241122	122100	77539930	15250	15250	15250	15250	16
417	20241122	122000	77295930	15250	15250	15250	15250	1
418	20241122	121900	77280680	15250	15250	15250	15250	20
419	20241122	121800	76975680	15250	15250	15250	15250	1
420	20241122	121700	76960430	15250	15250	15250	15250	1
421	20241122	121600	76945180	15250	15250	15250	15250	1
422	20241122	121500	76929930	15250	15250	15250	15250	1
423	20241122	121400	76914680	15250	15250	15250	15250	0
424	20241122	121300	76914680	15250	15250	15250	15250	1
425	20241122	121200	76899430	15250	15250	15250	15250	1
426	20241122	121100	76884180	15250	15250	15250	15250	0
427	20241122	121000	76884180	15250	15250	15250	15250	1
428	20241122	120900	76868930	15250	15250	15250	15250	0
429	20241122	120800	76868930	15250	15240	15250	15240	32
430	20241122	120700	76381240	15250	15260	15260	15250	6
431	20241122	120600	76289730	15260	15260	15260	15260	0
432	20241122	120500	76289730	15260	15260	15260	15260	1
433	20241122	120400	76274470	15260	15260	15260	15260	1
434	20241122	120300	76259210	15260	15260	15260	15260	0
435	20241122	120200	76259210	15260	15260	15260	15260	1
436	20241122	120100	76243950	15260	15260	15260	15260	0
437	20241122	120000	76243950	15260	15260	15260	15260	1
438	20241122	115900	76228690	15260	15260	15260	15260	4
439	20241122	115800	76167650	15260	15260	15260	15260	0
440	20241122	115700	76167650	15260	15260	15260	15260	75
441	20241122	115600	75023150	15260	15260	15260	15260	1
442	20241122	115500	75007890	15250	15250	15250	15250	1
443	20241122	115400	74992640	15260	15250	15260	15250	2
444	20241122	115300	74962130	15250	15250	15250	15250	1
445	20241122	115200	74946880	15260	15260	15260	15260	1
446	20241122	115100	74931620	15260	15260	15260	15260	1
447	20241122	115000	74916360	15260	15260	15260	15260	0
448	20241122	114900	74916360	15260	15260	15260	15260	1
449	20241122	114800	74901100	15260	15260	15260	15260	2
450	20241122	114700	74870580	15260	15260	15260	15260	0
451	20241122	114600	74870580	15260	15260	15260	15260	1
452	20241122	114500	74855320	15260	15260	15260	15260	32
453	20241122	114400	74367000	15260	15260	15260	15260	1
454	20241122	114300	74351740	15260	15260	15260	15260	1
455	20241122	114200	74336480	15260	15260	15260	15260	0
456	20241122	114100	74336480	15260	15260	15260	15260	2
457	20241122	114000	74305960	15260	15260	15260	15260	1
458	20241122	113900	74290700	15260	15260	15260	15260	0
459	20241122	113800	74290700	15260	15260	15260	15260	1
460	20241122	113700	74275440	15240	15240	15240	15240	20
461	20241122	113600	73970640	15260	15260	15260	15240	12
462	20241122	113500	73787710	15260	15260	15260	15260	3
463	20241122	113400	73741930	15260	15260	15260	15260	0
464	20241122	113300	73741930	15260	15260	15260	15260	1
465	20241122	113200	73726670	15260	15260	15260	15260	1
466	20241122	113100	73711410	15260	15260	15260	15260	0
467	20241122	113000	73711410	15260	15260	15260	15260	1
468	20241122	112900	73696150	15260	15260	15260	15260	64
469	20241122	112800	72719510	15260	15260	15260	15260	129
470	20241122	112700	70750970	15260	15260	15260	15260	1
471	20241122	112600	70735710	15260	15260	15260	15260	0
472	20241122	112500	70735710	15260	15260	15260	15260	1
473	20241122	112400	70720450	15260	15260	15260	15260	1
474	20241122	112300	70705190	15260	15260	15260	15260	0
475	20241122	112200	70705190	15260	15260	15260	15260	1
476	20241122	112100	70689930	15260	15260	15260	15260	0
477	20241122	112000	70689930	15260	15260	15260	15260	1
478	20241122	111900	70674670	15260	15260	15260	15260	1
479	20241122	111800	70659410	15260	15260	15260	15260	0
480	20241122	111700	70659410	15260	15260	15260	15260	1
481	20241122	111600	70644150	15260	15250	15260	15250	18
482	20241122	111500	70369630	15250	15250	15250	15250	0
483	20241122	111400	70369630	15250	15250	15250	15250	1
484	20241122	111300	70354380	15260	15260	15260	15260	0
485	20241122	111200	70354380	15260	15260	15260	15260	1
486	20241122	111100	70339120	15260	15260	15260	15260	1
487	20241122	111000	70323860	15270	15270	15270	15270	0
488	20241122	110900	70323860	15270	15240	15270	15240	5
489	20241122	110800	70247630	15270	15270	15270	15270	1
490	20241122	110700	70232360	15270	15270	15270	15270	1
491	20241122	110600	70217090	15270	15270	15270	15270	1
492	20241122	110500	70201820	15270	15270	15270	15270	0
493	20241122	110400	70201820	15270	15230	15270	15230	15
494	20241122	110300	69973330	15230	15230	15230	15230	1
495	20241122	110200	69958100	15230	15230	15230	15230	1
496	20241122	110100	69942870	15230	15230	15230	15230	1
497	20241122	110000	69927640	15230	15230	15230	15230	1
498	20241122	105900	69912410	15230	15230	15230	15230	2
499	20241122	105800	69881950	15230	15230	15230	15230	1
500	20241122	105700	69866720	15230	15230	15230	15230	0
501	20241122	105600	69866720	15230	15230	15230	15230	2
502	20241122	105500	69836260	15230	15220	15230	15220	2
503	20241122	105400	69805810	15230	15230	15230	15230	0
504	20241122	105300	69805810	15230	15230	15230	15230	3
505	20241122	105200	69760120	15230	15230	15230	15230	1
506	20241122	105100	69744890	15230	15230	15230	15230	1
507	20241122	105000	69729660	15230	15230	15230	15230	2
508	20241122	104900	69699200	15220	15220	15220	15220	101
509	20241122	104800	68161980	15220	15220	15220	15220	138
510	20241122	104700	66061620	15210	15230	15230	15210	41
511	20241122	104600	65437690	15230	15230	15230	15230	1
512	20241122	104500	65422460	15270	15270	15270	15270	1
513	20241122	104400	65407190	15270	15270	15270	15270	1
514	20241122	104300	65391920	15220	15220	15220	15220	0
515	20241122	104200	65391920	15220	15270	15270	15220	187
516	20241122	104100	62545110	15280	15280	15280	15280	1
517	20241122	104000	62529830	15280	15280	15280	15280	0
518	20241122	103900	62529830	15280	15280	15280	15280	1
519	20241122	103800	62514550	15280	15280	15280	15280	0
520	20241122	103700	62514550	15280	15280	15280	15280	1
521	20241122	103600	62499270	15280	15280	15280	15280	1
522	20241122	103500	62483990	15290	15290	15290	15290	0
523	20241122	103400	62483990	15290	15290	15290	15290	1
524	20241122	103300	62468700	15220	15290	15290	15220	1526
525	20241122	103200	39228140	15290	15290	15290	15290	0
526	20241122	103100	39228140	15290	15290	15290	15290	1
527	20241122	103000	39212850	15290	15290	15290	15290	3
528	20241122	102900	39166980	15290	15290	15290	15290	1
529	20241122	102800	39151690	15280	15280	15280	15280	95
530	20241122	102700	37700090	15290	15290	15290	15290	0
531	20241122	102600	37700090	15290	15290	15290	15290	1
532	20241122	102500	37684800	15290	15290	15290	15290	1
533	20241122	102400	37669510	15290	15290	15290	15290	0
534	20241122	102300	37669510	15290	15290	15290	15290	1
535	20241122	102200	37654220	15290	15290	15290	15290	0
536	20241122	102100	37654220	15290	15290	15290	15290	1
537	20241122	102000	37638930	15290	15290	15290	15290	1
538	20241122	101900	37623640	15290	15290	15290	15290	2
539	20241122	101800	37593060	15290	15290	15290	15290	1
540	20241122	101700	37577770	15290	15290	15290	15290	2
541	20241122	101600	37547190	15290	15270	15290	15270	67
542	20241122	101500	36522920	15270	15290	15290	15270	2
543	20241122	101400	36492360	15280	15280	15280	15280	2
544	20241122	101300	36461800	15280	15260	15280	15260	3
545	20241122	101200	36416000	15270	15270	15270	15270	242
546	20241122	101100	32720660	15270	15270	15270	15270	0
547	20241122	101000	32720660	15270	15270	15270	15270	1
548	20241122	100900	32705390	15260	15270	15270	15260	7
549	20241122	100800	32598560	15270	15270	15270	15270	0
550	20241122	100700	32598560	15270	15270	15270	15270	2
551	20241122	100600	32568020	15270	15270	15270	15270	0
552	20241122	100500	32568020	15270	15270	15270	15270	2
553	20241122	100400	32537480	15270	15270	15270	15270	1
554	20241122	100300	32522210	15270	15270	15270	15270	0
555	20241122	100200	32522210	15270	15270	15270	15270	1
556	20241122	100100	32506940	15270	15270	15270	15270	7
557	20241122	100000	32400050	15270	15270	15270	15270	2
558	20241122	095900	32369510	15270	15270	15270	15270	1
559	20241122	095800	32354240	15270	15260	15270	15260	3
560	20241122	095700	32308450	15260	15260	15260	15260	601
561	20241122	095600	23137190	15260	15260	15260	15260	1
562	20241122	095500	23121930	15260	15260	15260	15260	196
563	20241122	095400	20130970	15260	15240	15260	15240	547
564	20241122	095300	11786660	15240	15250	15250	15240	3
565	20241122	095200	11740920	15250	15250	15250	15250	7
566	20241122	095100	11634170	15250	15250	15250	15250	1
567	20241122	095000	11618920	15240	15240	15240	15240	1
568	20241122	094900	11603680	15250	15250	15250	15250	11
569	20241122	094800	11435930	15260	15260	15260	15260	1
570	20241122	094700	11420670	15260	15260	15260	15260	0
571	20241122	094600	11420670	15260	15260	15260	15260	1
572	20241122	094500	11405410	15260	15260	15260	15260	3
573	20241122	094400	11359630	15260	15260	15260	15260	1
574	20241122	094300	11344370	15260	15260	15260	15260	1
575	20241122	094200	11329110	15260	15260	15260	15260	1
576	20241122	094100	11313850	15260	15250	15260	15250	6
577	20241122	094000	11222340	15260	15260	15260	15260	3
578	20241122	093900	11176560	15260	15260	15260	15260	2
579	20241122	093800	11146040	15260	15260	15260	15260	1
580	20241122	093700	11130780	15250	15260	15260	15250	12
581	20241122	093600	10947770	15260	15260	15260	15260	0
582	20241122	093500	10947770	15260	15260	15260	15260	0
583	20241122	093400	10947770	15260	15260	15270	15260	18
584	20241122	093300	10673070	15270	15270	15270	15270	4
585	20241122	093200	10611990	15270	15270	15270	15270	32
586	20241122	093100	10123350	15270	15270	15270	15270	1
587	20241122	093000	10108080	15270	15270	15270	15270	1
588	20241122	092900	10092810	15270	15270	15270	15270	2
589	20241122	092800	10062270	15270	15270	15270	15270	131
590	20241122	092700	8061900	15270	15270	15270	15270	6
591	20241122	092600	7970280	15270	15270	15280	15270	75
592	20241122	092500	6824820	15270	15270	15270	15270	0
593	20241122	092400	6824820	15270	15270	15270	15270	0
594	20241122	092300	6824820	15270	15280	15280	15270	22
595	20241122	092200	6488830	15280	15290	15290	15280	6
596	20241122	092100	6397120	15280	15280	15280	15280	0
597	20241122	092000	6397120	15280	15280	15280	15280	0
598	20241122	091900	6397120	15280	15250	15280	15250	7
599	20241122	091800	6290280	15250	15250	15250	15250	1
600	20241122	091700	6275030	15250	15280	15300	15250	210
601	20241122	091600	3063390	15280	15280	15280	15280	9
602	20241122	091500	2925870	15300	15300	15300	15300	1
603	20241122	091400	2910570	15300	15300	15300	15300	0
604	20241122	091300	2910570	15300	15300	15300	15300	0
605	20241122	091200	2910570	15300	15300	15300	15300	0
606	20241122	091100	2910570	15300	15300	15300	15300	0
607	20241122	091000	2910570	15300	15300	15300	15300	1
608	20241122	090900	2895270	15300	15300	15300	15300	0
609	20241122	090800	2895270	15300	15300	15300	15300	0
610	20241122	090700	2895270	15300	15300	15300	15300	0
611	20241122	090600	2895270	15300	15300	15300	15300	3
612	20241122	090500	2849370	15300	15300	15300	15300	2
613	20241122	090400	2818770	15300	15290	15300	15290	3
614	20241122	090300	2772880	15310	15310	15310	15310	4
615	20241122	090200	2711640	15320	15320	15320	15320	0
616	20241122	090100	2711640	15320	15320	15320	15320	0
617	20241122	090000	2711640	15320	15320	15320	15320	177