KissMeData/034120/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191500	458437630	15420	15420	15420	15420	988
3	20241119	191400	458437630	15420	15420	15420	15420	0
4	20241119	191300	458437630	15420	15420	15420	15420	0
5	20241119	191200	458437630	15420	15420	15420	15420	0
6	20241119	191100	458437630	15420	15420	15420	15420	0
7	20241119	191000	458437630	15420	15420	15420	15420	0
8	20241119	190900	458437630	15420	15420	15420	15420	0
9	20241119	190800	458437630	15420	15420	15420	15420	0
10	20241119	190700	458437630	15420	15420	15420	15420	0
11	20241119	190600	458437630	15420	15420	15420	15420	0
12	20241119	190500	458437630	15420	15420	15420	15420	0
13	20241119	190400	458437630	15420	15420	15420	15420	0
14	20241119	190300	458437630	15420	15420	15420	15420	0
15	20241119	190200	458437630	15420	15420	15420	15420	0
16	20241119	190100	458437630	15420	15420	15420	15420	0
17	20241119	190000	458437630	15420	15420	15420	15420	0
18	20241119	185900	458437630	15420	15420	15420	15420	0
19	20241119	185800	458437630	15420	15420	15420	15420	0
20	20241119	185700	458437630	15420	15420	15420	15420	0
21	20241119	185600	458437630	15420	15420	15420	15420	0
22	20241119	185500	458437630	15420	15420	15420	15420	0
23	20241119	185400	458437630	15420	15420	15420	15420	0
24	20241119	185300	458437630	15420	15420	15420	15420	0
25	20241119	185200	458437630	15420	15420	15420	15420	0
26	20241119	185100	458437630	15420	15420	15420	15420	0
27	20241119	185000	458437630	15420	15420	15420	15420	0
28	20241119	184900	458437630	15420	15420	15420	15420	0
29	20241119	184800	458437630	15420	15420	15420	15420	0
30	20241119	184700	458437630	15420	15420	15420	15420	0
31	20241119	184600	458437630	15420	15420	15420	15420	0
32	20241119	184500	458437630	15420	15420	15420	15420	988
33	20241119	184400	458437630	15420	15420	15420	15420	0
34	20241119	184300	458437630	15420	15420	15420	15420	0
35	20241119	184200	458437630	15420	15420	15420	15420	0
36	20241119	184100	458437630	15420	15420	15420	15420	0
37	20241119	184000	458437630	15420	15420	15420	15420	0
38	20241119	183900	458437630	15420	15420	15420	15420	0
39	20241119	183800	458437630	15420	15420	15420	15420	0
40	20241119	183700	458437630	15420	15420	15420	15420	0
41	20241119	183600	458437630	15420	15420	15420	15420	0
42	20241119	183500	458437630	15420	15420	15420	15420	0
43	20241119	183400	458437630	15420	15420	15420	15420	0
44	20241119	183300	458437630	15420	15420	15420	15420	0
45	20241119	183200	458437630	15420	15420	15420	15420	0
46	20241119	183100	458437630	15420	15420	15420	15420	0
47	20241119	183000	458437630	15420	15420	15420	15420	0
48	20241119	182900	458437630	15420	15420	15420	15420	0
49	20241119	182800	458437630	15420	15420	15420	15420	0
50	20241119	182700	458437630	15420	15420	15420	15420	0
51	20241119	182600	458437630	15420	15420	15420	15420	0
52	20241119	182500	458437630	15420	15420	15420	15420	0
53	20241119	182400	458437630	15420	15420	15420	15420	0
54	20241119	182300	458437630	15420	15420	15420	15420	0
55	20241119	182200	458437630	15420	15420	15420	15420	0
56	20241119	182100	458437630	15420	15420	15420	15420	0
57	20241119	182000	458437630	15420	15420	15420	15420	0
58	20241119	181900	458437630	15420	15420	15420	15420	0
59	20241119	181800	458437630	15420	15420	15420	15420	0
60	20241119	181700	458437630	15420	15420	15420	15420	0
61	20241119	181600	458437630	15420	15420	15420	15420	0
62	20241119	181500	458437630	15420	15420	15420	15420	988
63	20241119	181400	458437630	15420	15420	15420	15420	0
64	20241119	181300	458437630	15420	15420	15420	15420	0
65	20241119	181200	458437630	15420	15420	15420	15420	0
66	20241119	181100	458437630	15420	15420	15420	15420	0
67	20241119	181000	458437630	15420	15420	15420	15420	0
68	20241119	180900	458437630	15420	15420	15420	15420	0
69	20241119	180800	458437630	15420	15420	15420	15420	0
70	20241119	180700	458437630	15420	15420	15420	15420	0
71	20241119	180600	458437630	15420	15420	15420	15420	0
72	20241119	180500	458437630	15420	15420	15420	15420	0
73	20241119	180400	458437630	15420	15420	15420	15420	0
74	20241119	180300	458437630	15420	15420	15420	15420	0
75	20241119	180200	458437630	15420	15420	15420	15420	0
76	20241119	180100	458437630	15420	15420	15420	15420	0
77	20241119	180000	458437630	15420	15420	15420	15420	0
78	20241119	175900	458437630	15420	15420	15420	15420	0
79	20241119	175800	458437630	15420	15420	15420	15420	0
80	20241119	175700	458437630	15420	15420	15420	15420	0
81	20241119	175600	458437630	15420	15420	15420	15420	0
82	20241119	175500	458437630	15420	15420	15420	15420	0
83	20241119	175400	458437630	15420	15420	15420	15420	0
84	20241119	175300	458437630	15420	15420	15420	15420	0
85	20241119	175200	458437630	15420	15420	15420	15420	0
86	20241119	175100	458437630	15420	15420	15420	15420	0
87	20241119	175000	458437630	15420	15420	15420	15420	0
88	20241119	174900	458437630	15420	15420	15420	15420	0
89	20241119	174800	458437630	15420	15420	15420	15420	0
90	20241119	174700	458437630	15420	15420	15420	15420	0
91	20241119	174600	458437630	15420	15420	15420	15420	0
92	20241119	174500	458437630	15420	15420	15420	15420	988
93	20241119	174400	458437630	15420	15420	15420	15420	0
94	20241119	174300	458437630	15420	15420	15420	15420	0
95	20241119	174200	458437630	15420	15420	15420	15420	0
96	20241119	174100	458437630	15420	15420	15420	15420	0
97	20241119	174000	458437630	15420	15420	15420	15420	0
98	20241119	173900	458437630	15420	15420	15420	15420	0
99	20241119	173800	458437630	15420	15420	15420	15420	0
100	20241119	173700	458437630	15420	15420	15420	15420	0
101	20241119	173600	458437630	15420	15420	15420	15420	0
102	20241119	173500	458437630	15420	15420	15420	15420	0
103	20241119	173400	458437630	15420	15420	15420	15420	0
104	20241119	173300	458437630	15420	15420	15420	15420	0
105	20241119	173200	458437630	15420	15420	15420	15420	0
106	20241119	173100	458437630	15420	15420	15420	15420	0
107	20241119	173000	458437630	15420	15420	15420	15420	0
108	20241119	172900	458437630	15420	15420	15420	15420	0
109	20241119	172800	458437630	15420	15420	15420	15420	0
110	20241119	172700	458437630	15420	15420	15420	15420	0
111	20241119	172600	458437630	15420	15420	15420	15420	0
112	20241119	172500	458437630	15420	15420	15420	15420	0
113	20241119	172400	458437630	15420	15420	15420	15420	0
114	20241119	172300	458437630	15420	15420	15420	15420	0
115	20241119	172200	458437630	15420	15420	15420	15420	0
116	20241119	172100	458437630	15420	15420	15420	15420	0
117	20241119	172000	458437630	15420	15420	15420	15420	0
118	20241119	171900	458437630	15420	15420	15420	15420	0
119	20241119	171800	458437630	15420	15420	15420	15420	0
120	20241119	171700	458437630	15420	15420	15420	15420	0
121	20241119	171600	458437630	15420	15420	15420	15420	0
122	20241119	171500	458437630	15420	15420	15420	15420	988
123	20241119	171400	458437630	15420	15420	15420	15420	0
124	20241119	171300	458437630	15420	15420	15420	15420	0
125	20241119	171200	458437630	15420	15420	15420	15420	0
126	20241119	171100	458437630	15420	15420	15420	15420	0
127	20241119	171000	458437630	15420	15420	15420	15420	0
128	20241119	170900	458437630	15420	15420	15420	15420	0
129	20241119	170800	458437630	15420	15420	15420	15420	0
130	20241119	170700	458437630	15420	15420	15420	15420	0
131	20241119	170600	458437630	15420	15420	15420	15420	0
132	20241119	170500	458437630	15420	15420	15420	15420	0
133	20241119	170400	458437630	15420	15420	15420	15420	0
134	20241119	170300	458437630	15420	15420	15420	15420	0
135	20241119	170200	458437630	15420	15420	15420	15420	0
136	20241119	170100	458437630	15420	15420	15420	15420	0
137	20241119	170000	458437630	15420	15420	15420	15420	0
138	20241119	165900	458437630	15420	15420	15420	15420	0
139	20241119	165800	458437630	15420	15420	15420	15420	0
140	20241119	165700	458437630	15420	15420	15420	15420	0
141	20241119	165600	458437630	15420	15420	15420	15420	0
142	20241119	165500	458437630	15420	15420	15420	15420	0
143	20241119	165400	458437630	15420	15420	15420	15420	0
144	20241119	165300	458437630	15420	15420	15420	15420	0
145	20241119	165200	458437630	15420	15420	15420	15420	0
146	20241119	165100	458437630	15420	15420	15420	15420	0
147	20241119	165000	458437630	15420	15420	15420	15420	0
148	20241119	164900	458437630	15420	15420	15420	15420	0
149	20241119	164800	458437630	15420	15420	15420	15420	0
150	20241119	164700	458437630	15420	15420	15420	15420	0
151	20241119	164600	458437630	15420	15420	15420	15420	0
152	20241119	164500	458437630	15420	15420	15420	15420	988
153	20241119	164400	458437630	15420	15420	15420	15420	0
154	20241119	164300	458437630	15420	15420	15420	15420	0
155	20241119	164200	458437630	15420	15420	15420	15420	0
156	20241119	164100	458437630	15420	15420	15420	15420	0
157	20241119	164000	458437630	15420	15420	15420	15420	0
158	20241119	163900	458437630	15420	15420	15420	15420	0
159	20241119	163800	458437630	15420	15420	15420	15420	0
160	20241119	163700	458437630	15420	15420	15420	15420	0
161	20241119	163600	458437630	15420	15420	15420	15420	0
162	20241119	163500	458437630	15420	15420	15420	15420	0
163	20241119	163400	458437630	15420	15420	15420	15420	0
164	20241119	163300	458437630	15420	15420	15420	15420	0
165	20241119	163200	458437630	15420	15420	15420	15420	0
166	20241119	163100	458437630	15420	15420	15420	15420	0
167	20241119	163000	458437630	15420	15420	15420	15420	0
168	20241119	162900	458437630	15420	15420	15420	15420	0
169	20241119	162800	458437630	15420	15420	15420	15420	0
170	20241119	162700	458437630	15420	15420	15420	15420	0
171	20241119	162600	458437630	15420	15420	15420	15420	0
172	20241119	162500	458437630	15420	15420	15420	15420	0
173	20241119	162400	458437630	15420	15420	15420	15420	0
174	20241119	162300	458437630	15420	15420	15420	15420	0
175	20241119	162200	458437630	15420	15420	15420	15420	0
176	20241119	162100	458437630	15420	15420	15420	15420	0
177	20241119	162000	458437630	15420	15420	15420	15420	0
178	20241119	161900	458437630	15420	15420	15420	15420	0
179	20241119	161800	458437630	15420	15420	15420	15420	0
180	20241119	161700	458437630	15420	15420	15420	15420	0
181	20241119	161600	458437630	15420	15420	15420	15420	0
182	20241119	161500	458437630	15420	15420	15420	15420	988
183	20241119	161400	458437630	15420	15420	15420	15420	0
184	20241119	161300	458437630	15420	15420	15420	15420	0
185	20241119	161200	458437630	15420	15420	15420	15420	0
186	20241119	161100	458437630	15420	15420	15420	15420	0
187	20241119	161000	458437630	15420	15420	15420	15420	0
188	20241119	160900	458437630	15420	15420	15420	15420	0
189	20241119	160800	458437630	15420	15420	15420	15420	0
190	20241119	160700	458437630	15420	15420	15420	15420	0
191	20241119	160600	458437630	15420	15420	15420	15420	0
192	20241119	160500	458437630	15420	15420	15420	15420	0
193	20241119	160400	458437630	15420	15420	15420	15420	0
194	20241119	160300	458437630	15420	15420	15420	15420	0
195	20241119	160200	458437630	15420	15420	15420	15420	0
196	20241119	160100	458437630	15420	15420	15420	15420	0
197	20241119	160000	458437630	15420	15420	15420	15420	0
198	20241119	155900	458437630	15420	15420	15420	15420	0
199	20241119	155800	458437630	15420	15420	15420	15420	0
200	20241119	155700	458437630	15420	15420	15420	15420	0
201	20241119	155600	458437630	15420	15420	15420	15420	0
202	20241119	155500	458437630	15420	15420	15420	15420	0
203	20241119	155400	458437630	15420	15420	15420	15420	0
204	20241119	155300	458437630	15420	15420	15420	15420	0
205	20241119	155200	458437630	15420	15420	15420	15420	0
206	20241119	155100	458437630	15420	15420	15420	15420	0
207	20241119	155000	458437630	15420	15420	15420	15420	0
208	20241119	154900	458437630	15420	15420	15420	15420	0
209	20241119	154800	458437630	15420	15420	15420	15420	0
210	20241119	154700	458437630	15420	15420	15420	15420	0
211	20241119	154600	458437630	15420	15420	15420	15420	0
212	20241119	154500	458437630	15420	15420	15420	15420	988
213	20241119	154400	458437630	15420	15420	15420	15420	0
214	20241119	154300	458437630	15420	15420	15420	15420	0
215	20241119	154200	458437630	15420	15420	15420	15420	0
216	20241119	154100	458437630	15420	15420	15420	15420	0
217	20241119	154000	458437630	15420	15420	15420	15420	0
218	20241119	153900	458437630	15420	15420	15420	15420	0
219	20241119	153800	458437630	15420	15420	15420	15420	0
220	20241119	153700	458437630	15420	15420	15420	15420	0
221	20241119	153600	458437630	15420	15420	15420	15420	0
222	20241119	153500	458437630	15420	15420	15420	15420	0
223	20241119	153400	458437630	15420	15420	15420	15420	0
224	20241119	153300	458437630	15420	15420	15420	15420	0
225	20241119	153200	458437630	15420	15420	15420	15420	0
226	20241119	153100	458437630	15420	15420	15420	15420	0
227	20241119	153000	458437630	15420	15420	15420	15420	988
228	20241119	152900	443202670	15390	15390	15390	15390	0
229	20241119	152800	443202670	15390	15390	15390	15390	0
230	20241119	152700	443202670	15390	15390	15390	15390	0
231	20241119	152600	443202670	15390	15390	15390	15390	0
232	20241119	152500	443202670	15390	15390	15390	15390	0
233	20241119	152400	443202670	15390	15390	15390	15390	0
234	20241119	152300	443202670	15390	15390	15390	15390	0
235	20241119	152200	443202670	15390	15390	15390	15390	0
236	20241119	152100	443202670	15390	15390	15390	15390	0
237	20241119	152000	443202670	15390	15390	15390	15390	0
238	20241119	151900	443202670	15390	15390	15390	15390	30
239	20241119	151800	442740970	15400	15400	15400	15400	79
240	20241119	151700	441524370	15400	15400	15400	15400	102
241	20241119	151600	439953570	15410	15400	15410	15400	94
242	20241119	151500	438505960	15390	15380	15390	15380	225
243	20241119	151400	435044420	15380	15380	15380	15380	0
244	20241119	151300	435044420	15380	15380	15380	15380	0
245	20241119	151200	435044420	15380	15380	15380	15380	1
246	20241119	151100	435029040	15380	15380	15380	15380	5
247	20241119	151000	434952140	15380	15370	15380	15370	25
248	20241119	150900	434567750	15370	15370	15370	15370	7
249	20241119	150800	434460160	15380	15380	15380	15380	0
250	20241119	150700	434460160	15380	15330	15380	15330	16
251	20241119	150600	434214680	15380	15380	15380	15380	12
252	20241119	150500	434030120	15390	15390	15390	15390	0
253	20241119	150400	434030120	15390	15390	15390	15390	0
254	20241119	150300	434030120	15390	15390	15390	15390	0
255	20241119	150200	434030120	15390	15390	15390	15390	2
256	20241119	150100	433999340	15320	15320	15320	15320	6
257	20241119	150000	433907420	15400	15390	15400	15390	41
258	20241119	145900	433276250	15400	15400	15400	15400	21
259	20241119	145800	432952850	15400	15400	15410	15400	48
260	20241119	145700	432213290	15400	15400	15410	15400	103
261	20241119	145600	430626790	15400	15400	15400	15390	75
262	20241119	145500	429472010	15400	15390	15400	15390	367
263	20241119	145400	423820220	15390	15390	15390	15390	421
264	20241119	145300	417341030	15390	15390	15400	15390	43
265	20241119	145200	416678890	15390	15390	15390	15390	222
266	20241119	145100	413262310	15400	15390	15400	15390	882
267	20241119	145000	399687610	15390	15400	15400	15390	582
268	20241119	144900	390729910	15390	15390	15390	15390	22
269	20241119	144800	390391330	15390	15380	15390	15340	595
270	20241119	144700	381234420	15390	15380	15390	15380	6
271	20241119	144600	381142090	15380	15380	15380	15380	12
272	20241119	144500	380957530	15380	15370	15380	15370	493
273	20241119	144400	373375340	15370	15370	15370	15370	0
274	20241119	144300	373375340	15370	15370	15370	15370	1
275	20241119	144200	373359970	15280	15280	15280	15280	22
276	20241119	144100	373023810	15380	15380	15380	15380	1
277	20241119	144000	373008430	15250	15380	15390	15250	1726
278	20241119	143900	346630770	15380	15380	15380	15380	2
279	20241119	143800	346600010	15380	15370	15380	15370	30
280	20241119	143700	346138840	15360	15360	15360	15360	0
281	20241119	143600	346138840	15360	15360	15360	15360	0
282	20241119	143500	346138840	15360	15360	15360	15360	22
283	20241119	143400	345800920	15360	15390	15390	15360	204
284	20241119	143300	342665690	15390	15390	15390	15380	51
285	20241119	143200	341880980	15390	15400	15400	15390	51
286	20241119	143100	341095720	15390	15390	15390	15390	22
287	20241119	143000	340757140	15400	15400	15400	15400	37
288	20241119	142900	340187340	15380	15380	15380	15380	0
289	20241119	142800	340187340	15380	15390	15390	15380	58
290	20241119	142700	339294940	15400	15380	15400	15380	43
291	20241119	142600	338633580	15380	15390	15390	15380	40
292	20241119	142500	338018060	15390	15380	15390	15380	15
293	20241119	142400	337787220	15390	15400	15410	15390	76
294	20241119	142300	336616540	15400	15400	15400	15400	0
295	20241119	142200	336616540	15400	15390	15400	15380	229
296	20241119	142100	333093120	15400	15400	15400	15400	1
297	20241119	142000	333077720	15410	15400	15410	15400	50
298	20241119	141900	332307350	15400	15400	15400	15400	22
299	20241119	141800	331968550	15400	15400	15400	15400	9
300	20241119	141700	331829950	15400	15410	15410	15400	347
301	20241119	141600	326483900	15400	15400	15400	15400	228
302	20241119	141500	322972700	15400	15400	15400	15400	0
303	20241119	141400	322972700	15400	15390	15400	15390	58
304	20241119	141300	322079720	15400	15410	15410	15400	77
305	20241119	141200	320893910	15410	15390	15410	15390	64
306	20241119	141100	319907960	15400	15400	15400	15400	501
307	20241119	141000	312192560	15380	15380	15380	15380	22
308	20241119	140900	311854200	15380	15390	15390	15380	191
309	20241119	140800	308915340	15390	15390	15390	15390	1
310	20241119	140700	308899950	15390	15380	15390	15380	71
311	20241119	140600	307807480	15390	15390	15390	15390	42
312	20241119	140500	307161100	15390	15390	15390	15390	172
313	20241119	140400	304514020	15390	15380	15390	15380	58
314	20241119	140300	303621610	15380	15370	15380	15370	132
315	20241119	140200	301591680	15370	15370	15370	15370	1
316	20241119	140100	301576310	15370	15380	15380	15370	374
317	20241119	140000	295824390	15370	15370	15370	15370	69
318	20241119	135900	294763860	15370	15360	15370	15360	48
319	20241119	135800	294026110	15370	15370	15370	15370	37
320	20241119	135700	293457420	15360	15360	15360	15360	0
321	20241119	135600	293457420	15360	15360	15360	15360	22
322	20241119	135500	293119500	15370	15370	15370	15370	37
323	20241119	135400	292550810	15380	15370	15380	15370	31
324	20241119	135300	292074080	15350	15360	15360	15350	49
325	20241119	135200	291321460	15360	15360	15360	15360	9
326	20241119	135100	291183220	15370	15350	15370	15350	31
327	20241119	135000	290707040	15350	15350	15360	15350	9
328	20241119	134900	290568870	15350	15370	15370	15350	219
329	20241119	134800	287205200	15380	15380	15380	15380	48
330	20241119	134700	286466960	15380	15380	15380	15380	1
331	20241119	134600	286451580	15380	15380	15380	15380	48
332	20241119	134500	285713340	15370	15380	15380	15370	58
333	20241119	134400	284821520	15370	15370	15370	15370	0
334	20241119	134300	284821520	15370	15360	15370	15360	5
335	20241119	134200	284744680	15370	15370	15370	15360	48
336	20241119	134100	284007150	15370	15370	15370	15370	1
337	20241119	134000	283991780	15380	15380	15380	15380	36
338	20241119	133900	283438100	15370	15370	15370	15370	18
339	20241119	133800	283161440	15370	15370	15370	15370	60
340	20241119	133700	282239240	15380	15380	15380	15380	135
341	20241119	133600	280162940	15370	15380	15380	15370	11
342	20241119	133500	279993860	15380	15370	15380	15370	85
343	20241119	133400	278687020	15380	15370	15380	15370	17
344	20241119	133300	278425600	15370	15360	15370	15360	121
345	20241119	133200	276565910	15370	15370	15370	15370	88
346	20241119	133100	275213350	15370	15360	15370	15360	155
347	20241119	133000	272831320	15370	15350	15370	15350	28
348	20241119	132900	272401200	15360	15340	15360	15340	195
349	20241119	132800	269407130	15340	15310	15340	15310	35
350	20241119	132700	268870890	15340	15340	15340	15340	47
351	20241119	132600	268149910	15340	15340	15340	15340	0
352	20241119	132500	268149910	15340	15340	15340	15340	1
353	20241119	132400	268134570	15280	15280	15280	15280	23
354	20241119	132300	267783130	15340	15340	15340	15340	1
355	20241119	132200	267767790	15260	15270	15270	15260	101
356	20241119	132100	266225990	15270	15270	15270	15270	22
357	20241119	132000	265890050	15350	15350	15350	15350	1
358	20241119	131900	265874700	15250	15330	15330	15250	283
359	20241119	131800	261547870	15340	15340	15340	15340	8
360	20241119	131700	261425150	15340	15340	15340	15340	69
361	20241119	131600	260366690	15340	15340	15340	15340	100
362	20241119	131500	258832690	15340	15330	15340	15330	40
363	20241119	131400	258219120	15340	15350	15350	15340	46
364	20241119	131300	257513030	15350	15350	15360	15350	376
365	20241119	131200	251740430	15340	15340	15340	15340	99
366	20241119	131100	250221770	15330	15330	15330	15330	90
367	20241119	131000	248842070	15330	15330	15330	15330	36
368	20241119	130900	248290190	15330	15340	15340	15330	142
369	20241119	130800	246112080	15340	15340	15340	15340	375
370	20241119	130700	240359580	15340	15330	15340	15330	59
371	20241119	130600	239454750	15340	15330	15340	15330	51
372	20241119	130500	238672420	15330	15330	15330	15330	0
373	20241119	130400	238672420	15330	15340	15340	15330	23
374	20241119	130300	238319630	15340	15330	15340	15330	47
375	20241119	130200	237598950	15330	15330	15330	15330	29
376	20241119	130100	237154380	15320	15310	15320	15310	44
377	20241119	130000	236480530	15310	15310	15310	15310	0
378	20241119	125900	236480530	15310	15330	15330	15310	60
379	20241119	125800	235561110	15330	15340	15340	15330	64
380	20241119	125700	234579430	15330	15330	15330	15330	26
381	20241119	125600	234180850	15330	15320	15330	15320	26
382	20241119	125500	233782490	15330	15340	15340	15330	62
383	20241119	125400	232831780	15340	15340	15350	15340	124
384	20241119	125300	230929610	15340	15320	15340	15320	138
385	20241119	125200	228813000	15320	15310	15340	15310	395
386	20241119	125100	222757710	15310	15310	15310	15310	36
387	20241119	125000	222206550	15300	15300	15300	15300	0
388	20241119	124900	222206550	15300	15300	15300	15300	28
389	20241119	124800	221778150	15310	15310	15310	15310	46
390	20241119	124700	221073890	15310	15310	15310	15310	9
391	20241119	124600	220936100	15310	15310	15310	15310	47
392	20241119	124500	220216530	15310	15310	15310	15310	47
393	20241119	124400	219496960	15310	15310	15320	15310	31
394	20241119	124300	219022340	15310	15300	15310	15300	69
395	20241119	124200	217966000	15310	15310	15310	15310	91
396	20241119	124100	216572790	15310	15300	15310	15300	18
397	20241119	124000	216297230	15290	15290	15290	15290	25
398	20241119	123900	215914980	15290	15290	15290	15290	1
399	20241119	123800	215899690	15280	15300	15300	15280	26
400	20241119	123700	215502090	15310	15320	15320	15310	2
401	20241119	123600	215471460	15270	15300	15310	15270	163
402	20241119	123500	212977230	15300	15250	15300	15250	94
403	20241119	123400	211540130	15300	15270	15300	15270	100
404	20241119	123300	210012300	15270	15270	15270	15270	37
405	20241119	123200	209447310	15270	15270	15270	15270	0
406	20241119	123100	209447310	15270	15250	15270	15230	208
407	20241119	123000	206273340	15240	15230	15240	15230	26
408	20241119	122900	205877160	15230	15230	15230	15230	16
409	20241119	122800	205633480	15230	15250	15250	15230	217
410	20241119	122700	202324350	15250	15230	15250	15220	835
411	20241119	122600	189605360	15220	15220	15220	15220	9
412	20241119	122500	189468380	15220	15220	15220	15220	15
413	20241119	122400	189240080	15220	15220	15220	15220	22
414	20241119	122300	188905240	15230	15230	15230	15230	36
415	20241119	122200	188356960	15220	15220	15230	15220	23
416	20241119	122100	188006890	15210	15210	15210	15210	22
417	20241119	122000	187672270	15220	15220	15220	15220	36
418	20241119	121900	187124350	15210	15220	15220	15210	54
419	20241119	121800	186302610	15210	15210	15210	15210	0
420	20241119	121700	186302610	15210	15220	15220	15210	259
421	20241119	121600	182360850	15210	15210	15210	15210	6
422	20241119	121500	182269590	15220	15220	15220	15220	72
423	20241119	121400	181173750	15210	15200	15210	15200	27
424	20241119	121300	180763310	15200	15200	15200	15200	0
425	20241119	121200	180763310	15200	15200	15200	15200	23
426	20241119	121100	180413710	15200	15200	15200	15200	0
427	20241119	121000	180413710	15200	15210	15210	15200	37
428	20241119	120900	179850950	15210	15210	15210	15210	0
429	20241119	120800	179850950	15210	15210	15210	15210	1
430	20241119	120700	179835740	15220	15210	15220	15210	171
431	20241119	120600	177234340	15210	15210	15210	15210	96
432	20241119	120500	175774180	15210	15210	15210	15210	35
433	20241119	120400	175241830	15210	15200	15210	15200	102
434	20241119	120300	173690420	15200	15200	15200	15200	22
435	20241119	120200	173356020	15210	15210	15210	15210	2
436	20241119	120100	173325600	15190	15190	15190	15190	5
437	20241119	120000	173249650	15190	15200	15200	15190	45
438	20241119	115900	172565760	15200	15200	15200	15200	34
439	20241119	115800	172048960	15200	15200	15200	15200	28
440	20241119	115700	171623360	15200	15200	15200	15200	36
441	20241119	115600	171076160	15190	15200	15200	15190	364
442	20241119	115500	165543690	15190	15190	15190	15190	1
443	20241119	115400	165528500	15200	15200	15200	15200	36
444	20241119	115300	164981300	15200	15200	15200	15200	86
445	20241119	115200	163674100	15190	15190	15190	15190	23
446	20241119	115100	163324730	15200	15200	15200	15200	50
447	20241119	115000	162564730	15200	15200	15200	15200	0
448	20241119	114900	162564730	15200	15190	15200	15190	72
449	20241119	114800	161470550	15200	15200	15200	15200	36
450	20241119	114700	160923350	15180	15180	15180	15180	0
451	20241119	114600	160923350	15180	15180	15180	15180	0
452	20241119	114500	160923350	15180	15200	15200	15180	26
453	20241119	114400	160528630	15170	15190	15190	15170	226
454	20241119	114300	157096130	15180	15180	15180	15180	0
455	20241119	114200	157096130	15180	15180	15180	15180	22
456	20241119	114100	156762170	15200	15190	15200	15170	501
457	20241119	114000	149158070	15200	15200	15200	15200	37
458	20241119	113900	148595670	15190	15190	15190	15190	0
459	20241119	113800	148595670	15190	15200	15200	15190	60
460	20241119	113700	147683890	15190	15190	15190	15190	0
461	20241119	113600	147683890	15190	15190	15190	15190	134
462	20241119	113500	145648430	15190	15190	15200	15190	64
463	20241119	113400	144675900	15200	15200	15200	15200	0
464	20241119	113300	144675900	15200	15200	15200	15200	36
465	20241119	113200	144128700	15200	15200	15200	15200	0
466	20241119	113100	144128700	15200	15190	15200	15190	58
467	20241119	113000	143247320	15200	15190	15200	15190	37
468	20241119	112900	142684930	15200	15200	15200	15200	0
469	20241119	112800	142684930	15200	15190	15200	15190	59
470	20241119	112700	141788350	15190	15200	15200	15170	140
471	20241119	112600	139661970	15200	15200	15200	15200	0
472	20241119	112500	139661970	15200	15200	15200	15200	36
473	20241119	112400	139114770	15190	15190	15190	15190	26
474	20241119	112300	138719830	15200	15200	15200	15200	49
475	20241119	112200	137975030	15200	15200	15200	15200	36
476	20241119	112100	137427830	15190	15190	15190	15190	22
477	20241119	112000	137093650	15200	15200	15200	15200	39
478	20241119	111900	136500850	15190	15190	15190	15190	0
479	20241119	111800	136500850	15190	15190	15190	15190	3
480	20241119	111700	136455280	15190	15200	15200	15190	56
481	20241119	111600	135604280	15200	15200	15200	15200	0
482	20241119	111500	135604280	15200	15200	15200	15200	37
483	20241119	111400	135041880	15200	15210	15210	15200	51
484	20241119	111300	134266320	15210	15210	15210	15210	0
485	20241119	111200	134266320	15210	15210	15210	15210	38
486	20241119	111100	133688340	15200	15200	15200	15200	0
487	20241119	111000	133688340	15200	15200	15200	15200	29
488	20241119	110900	133247540	15210	15210	15210	15210	36
489	20241119	110800	132699980	15210	15210	15210	15210	0
490	20241119	110700	132699980	15210	15200	15210	15200	59
491	20241119	110600	131802810	15210	15210	15210	15210	18
492	20241119	110500	131529030	15220	15220	15220	15220	36
493	20241119	110400	130981110	15210	15200	15210	15200	22
494	20241119	110300	130646520	15210	15210	15210	15210	9
495	20241119	110200	130509630	15220	15220	15220	15220	37
496	20241119	110100	129946490	15210	15210	15210	15210	27
497	20241119	110000	129535820	15210	15210	15210	15210	0
498	20241119	105900	129535820	15210	15220	15220	15210	53
499	20241119	105800	128729330	15210	15210	15210	15210	1
500	20241119	105700	128714120	15210	15210	15210	15210	18
501	20241119	105600	128440340	15210	15220	15220	15210	41
502	20241119	105500	127816360	15220	15220	15220	15220	1
503	20241119	105400	127801140	15220	15220	15220	15220	36
504	20241119	105300	127253220	15220	15220	15220	15220	0
505	20241119	105200	127253220	15220	15210	15220	15210	58
506	20241119	105100	126370680	15220	15220	15220	15220	37
507	20241119	105000	125807540	15220	15220	15220	15220	0
508	20241119	104900	125807540	15220	15210	15220	15210	59
509	20241119	104800	124909780	15220	15220	15220	15220	36
510	20241119	104700	124361860	15210	15210	15210	15210	14
511	20241119	104600	124148920	15210	15220	15220	15210	67
512	20241119	104500	123129480	15210	15210	15210	15210	22
513	20241119	104400	122794860	15220	15210	15220	15210	47
514	20241119	104300	122079630	15200	15210	15210	15200	56
515	20241119	104200	121228070	15200	15200	15200	15200	23
516	20241119	104100	120878470	15210	15210	15210	15210	37
517	20241119	104000	120315700	15210	15210	15210	15210	20
518	20241119	103900	120011500	15210	15200	15210	15200	45
519	20241119	103800	119327140	15190	15200	15200	15190	58
520	20241119	103700	118445760	15200	15200	15200	15200	200
521	20241119	103600	115405760	15200	15200	15200	15200	36
522	20241119	103500	114858560	15190	15190	15190	15190	27
523	20241119	103400	114448430	15180	15200	15200	15180	190
524	20241119	103300	111562790	15200	15200	15200	15200	1
525	20241119	103200	111547590	15200	15200	15200	15200	0
526	20241119	103100	111547590	15200	15190	15200	15190	58
527	20241119	103000	110666210	15190	15190	15190	15190	13
528	20241119	102900	110468740	15180	15180	15180	15180	1
529	20241119	102800	110453560	15170	15170	15170	15170	22
530	20241119	102700	110119820	15180	15180	15180	15180	37
531	20241119	102600	109558160	15180	15180	15180	15180	0
532	20241119	102500	109558160	15180	15180	15180	15180	58
533	20241119	102400	108677720	15180	15190	15190	15180	27
534	20241119	102300	108267640	15190	15190	15190	15190	14
535	20241119	102200	108054980	15180	15180	15180	15180	11
536	20241119	102100	107888000	15180	15180	15180	15180	20
537	20241119	102000	107584400	15190	15200	15200	15190	74
538	20241119	101900	106459620	15190	15190	15190	15190	1
539	20241119	101800	106444430	15180	15180	15180	15180	31
540	20241119	101700	105973850	15180	15180	15180	15180	22
541	20241119	101600	105639890	15190	15190	15190	15190	400
542	20241119	101500	99563890	15190	15180	15190	15180	238
543	20241119	101400	95948710	15180	15180	15180	15170	580
544	20241119	101300	87144530	15180	15170	15180	15170	656
545	20241119	101200	77192780	15170	15170	15170	15170	48
546	20241119	101100	76464620	15170	15170	15170	15170	0
547	20241119	101000	76464620	15170	15160	15170	15160	58
548	20241119	100900	75584980	15170	15170	15170	15170	246
549	20241119	100800	71853160	15170	15170	15170	15170	0
550	20241119	100700	71853160	15170	15170	15170	15170	37
551	20241119	100600	71291870	15160	15160	15160	15160	58
552	20241119	100500	70412590	15160	15170	15170	15160	52
553	20241119	100400	69623840	15160	15160	15160	15160	49
554	20241119	100300	68881000	15160	15170	15170	15160	70
555	20241119	100200	67819150	15170	15170	15170	15170	36
556	20241119	100100	67273030	15170	15170	15170	15170	0
557	20241119	100000	67273030	15170	15170	15170	15170	36
558	20241119	095900	66726910	15160	15180	15180	15160	422
559	20241119	095800	60324670	15180	15180	15180	15180	1
560	20241119	095700	60309490	15180	15180	15180	15180	15
561	20241119	095600	60081790	15160	15180	15180	15160	100
562	20241119	095500	58565070	15140	15140	15140	15140	0
563	20241119	095400	58565070	15140	15140	15140	15140	0
564	20241119	095300	58565070	15140	15140	15140	15140	0
565	20241119	095200	58565070	15140	15180	15180	15140	59
566	20241119	095100	57670330	15180	15180	15180	15180	5
567	20241119	095000	57594430	15120	15130	15130	15120	126
568	20241119	094900	55689300	15120	15120	15120	15120	22
569	20241119	094800	55356660	15180	15180	15180	15180	0
570	20241119	094700	55356660	15180	15100	15180	15100	37
571	20241119	094600	54797480	15100	15100	15100	15100	0
572	20241119	094500	54797480	15100	15200	15200	15100	1448
573	20241119	094400	32874710	15200	15190	15200	15190	10
574	20241119	094300	32722720	15200	15210	15210	15200	13
575	20241119	094200	32525080	15210	15200	15210	15200	58
576	20241119	094100	31643120	15200	15200	15210	15200	46
577	20241119	094000	30943550	15210	15210	15210	15210	0
578	20241119	093900	30943550	15210	15200	15210	15200	39
579	20241119	093800	30350390	15200	15210	15210	15200	58
580	20241119	093700	29468430	15210	15210	15210	15210	1
581	20241119	093600	29453220	15210	15200	15210	15200	92
582	20241119	093500	28054450	15200	15200	15200	15160	25
583	20241119	093400	27675330	15160	15200	15200	15160	102
584	20241119	093300	26128930	15200	15200	15200	15200	2
585	20241119	093200	26098530	15180	15180	15180	15180	7
586	20241119	093100	25992270	15180	15130	15180	15130	23
587	20241119	093000	25644230	15180	15180	15180	15180	1
588	20241119	092900	25629050	15130	15130	15130	15130	0
589	20241119	092800	25629050	15130	15130	15130	15130	28
590	20241119	092700	25205410	15180	15180	15180	15180	1
591	20241119	092600	25190230	15110	15110	15110	15110	0
592	20241119	092500	25190230	15110	15110	15110	15110	0
593	20241119	092400	25190230	15110	15180	15180	15110	23
594	20241119	092300	24842630	15110	15120	15120	15110	322
595	20241119	092200	19976810	15110	15120	15120	15110	61
596	20241119	092100	19055050	15120	15130	15130	15120	123
597	20241119	092000	17194800	15140	15150	15150	15140	144
598	20241119	091900	15013760	15150	15150	15150	15150	0
599	20241119	091800	15013760	15150	15150	15150	15150	0
600	20241119	091700	15013760	15150	15150	15150	15150	4
601	20241119	091600	14953160	15140	15150	15150	15140	425
602	20241119	091500	8518610	15150	15150	15150	15150	26
603	20241119	091400	8124710	15150	15160	15160	15150	338
604	20241119	091300	3003240	15160	15160	15160	15160	0
605	20241119	091200	3003240	15160	15160	15160	15160	0
606	20241119	091100	3003240	15160	15160	15160	15160	37
607	20241119	091000	2442320	15160	15160	15160	15160	23
608	20241119	090900	2093640	15200	15200	15200	15200	16
609	20241119	090800	1850440	15200	15200	15200	15200	2
610	20241119	090700	1820040	15170	15170	15170	15170	19
611	20241119	090600	1531810	15160	15160	15160	15160	0
612	20241119	090500	1531810	15160	15160	15160	15160	0
613	20241119	090400	1531810	15160	15160	15160	15160	2
614	20241119	090300	1501490	15160	15160	15210	15160	17
615	20241119	090200	1243270	15160	15160	15160	15160	42
616	20241119	090100	606550	15160	15180	15180	15160	40
617	20241119	090000	0	15140	15140	15140	15140	0