KissMeData/389500/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212200	900278700	15650	15650	15650	15650	473
3	20241120	212100	900278700	15650	15650	15650	15650	0
4	20241120	212000	900278700	15650	15650	15650	15650	0
5	20241120	211900	900278700	15650	15650	15650	15650	0
6	20241120	211800	900278700	15650	15650	15650	15650	0
7	20241120	211700	900278700	15650	15650	15650	15650	0
8	20241120	211600	900278700	15650	15650	15650	15650	0
9	20241120	211500	900278700	15650	15650	15650	15650	0
10	20241120	211400	900278700	15650	15650	15650	15650	0
11	20241120	211300	900278700	15650	15650	15650	15650	0
12	20241120	211200	900278700	15650	15650	15650	15650	0
13	20241120	211100	900278700	15650	15650	15650	15650	0
14	20241120	211000	900278700	15650	15650	15650	15650	0
15	20241120	210900	900278700	15650	15650	15650	15650	0
16	20241120	210800	900278700	15650	15650	15650	15650	0
17	20241120	210700	900278700	15650	15650	15650	15650	0
18	20241120	210600	900278700	15650	15650	15650	15650	0
19	20241120	210500	900278700	15650	15650	15650	15650	0
20	20241120	210400	900278700	15650	15650	15650	15650	0
21	20241120	210300	900278700	15650	15650	15650	15650	0
22	20241120	210200	900278700	15650	15650	15650	15650	0
23	20241120	210100	900278700	15650	15650	15650	15650	0
24	20241120	210000	900278700	15650	15650	15650	15650	0
25	20241120	205900	900278700	15650	15650	15650	15650	0
26	20241120	205800	900278700	15650	15650	15650	15650	0
27	20241120	205700	900278700	15650	15650	15650	15650	0
28	20241120	205600	900278700	15650	15650	15650	15650	0
29	20241120	205500	900278700	15650	15650	15650	15650	0
30	20241120	205400	900278700	15650	15650	15650	15650	0
31	20241120	205300	900278700	15650	15650	15650	15650	0
32	20241120	205200	900278700	15650	15650	15650	15650	473
33	20241120	205100	900278700	15650	15650	15650	15650	0
34	20241120	205000	900278700	15650	15650	15650	15650	0
35	20241120	204900	900278700	15650	15650	15650	15650	0
36	20241120	204800	900278700	15650	15650	15650	15650	0
37	20241120	204700	900278700	15650	15650	15650	15650	0
38	20241120	204600	900278700	15650	15650	15650	15650	0
39	20241120	204500	900278700	15650	15650	15650	15650	0
40	20241120	204400	900278700	15650	15650	15650	15650	0
41	20241120	204300	900278700	15650	15650	15650	15650	0
42	20241120	204200	900278700	15650	15650	15650	15650	0
43	20241120	204100	900278700	15650	15650	15650	15650	0
44	20241120	204000	900278700	15650	15650	15650	15650	0
45	20241120	203900	900278700	15650	15650	15650	15650	0
46	20241120	203800	900278700	15650	15650	15650	15650	0
47	20241120	203700	900278700	15650	15650	15650	15650	0
48	20241120	203600	900278700	15650	15650	15650	15650	0
49	20241120	203500	900278700	15650	15650	15650	15650	0
50	20241120	203400	900278700	15650	15650	15650	15650	0
51	20241120	203300	900278700	15650	15650	15650	15650	0
52	20241120	203200	900278700	15650	15650	15650	15650	0
53	20241120	203100	900278700	15650	15650	15650	15650	0
54	20241120	203000	900278700	15650	15650	15650	15650	0
55	20241120	202900	900278700	15650	15650	15650	15650	0
56	20241120	202800	900278700	15650	15650	15650	15650	0
57	20241120	202700	900278700	15650	15650	15650	15650	0
58	20241120	202600	900278700	15650	15650	15650	15650	0
59	20241120	202500	900278700	15650	15650	15650	15650	0
60	20241120	202400	900278700	15650	15650	15650	15650	0
61	20241120	202300	900278700	15650	15650	15650	15650	0
62	20241120	202200	900278700	15650	15650	15650	15650	473
63	20241120	202100	900278700	15650	15650	15650	15650	0
64	20241120	202000	900278700	15650	15650	15650	15650	0
65	20241120	201900	900278700	15650	15650	15650	15650	0
66	20241120	201800	900278700	15650	15650	15650	15650	0
67	20241120	201700	900278700	15650	15650	15650	15650	0
68	20241120	201600	900278700	15650	15650	15650	15650	0
69	20241120	201500	900278700	15650	15650	15650	15650	0
70	20241120	201400	900278700	15650	15650	15650	15650	0
71	20241120	201300	900278700	15650	15650	15650	15650	0
72	20241120	201200	900278700	15650	15650	15650	15650	0
73	20241120	201100	900278700	15650	15650	15650	15650	0
74	20241120	201000	900278700	15650	15650	15650	15650	0
75	20241120	200900	900278700	15650	15650	15650	15650	0
76	20241120	200800	900278700	15650	15650	15650	15650	0
77	20241120	200700	900278700	15650	15650	15650	15650	0
78	20241120	200600	900278700	15650	15650	15650	15650	0
79	20241120	200500	900278700	15650	15650	15650	15650	0
80	20241120	200400	900278700	15650	15650	15650	15650	0
81	20241120	200300	900278700	15650	15650	15650	15650	0
82	20241120	200200	900278700	15650	15650	15650	15650	0
83	20241120	200100	900278700	15650	15650	15650	15650	0
84	20241120	200000	900278700	15650	15650	15650	15650	0
85	20241120	195900	900278700	15650	15650	15650	15650	0
86	20241120	195800	900278700	15650	15650	15650	15650	0
87	20241120	195700	900278700	15650	15650	15650	15650	0
88	20241120	195600	900278700	15650	15650	15650	15650	0
89	20241120	195500	900278700	15650	15650	15650	15650	0
90	20241120	195400	900278700	15650	15650	15650	15650	0
91	20241120	195300	900278700	15650	15650	15650	15650	0
92	20241120	195200	900278700	15650	15650	15650	15650	473
93	20241120	195100	900278700	15650	15650	15650	15650	0
94	20241120	195000	900278700	15650	15650	15650	15650	0
95	20241120	194900	900278700	15650	15650	15650	15650	0
96	20241120	194800	900278700	15650	15650	15650	15650	0
97	20241120	194700	900278700	15650	15650	15650	15650	0
98	20241120	194600	900278700	15650	15650	15650	15650	0
99	20241120	194500	900278700	15650	15650	15650	15650	0
100	20241120	194400	900278700	15650	15650	15650	15650	0
101	20241120	194300	900278700	15650	15650	15650	15650	0
102	20241120	194200	900278700	15650	15650	15650	15650	0
103	20241120	194100	900278700	15650	15650	15650	15650	0
104	20241120	194000	900278700	15650	15650	15650	15650	0
105	20241120	193900	900278700	15650	15650	15650	15650	0
106	20241120	193800	900278700	15650	15650	15650	15650	0
107	20241120	193700	900278700	15650	15650	15650	15650	0
108	20241120	193600	900278700	15650	15650	15650	15650	0
109	20241120	193500	900278700	15650	15650	15650	15650	0
110	20241120	193400	900278700	15650	15650	15650	15650	0
111	20241120	193300	900278700	15650	15650	15650	15650	0
112	20241120	193200	900278700	15650	15650	15650	15650	0
113	20241120	193100	900278700	15650	15650	15650	15650	0
114	20241120	193000	900278700	15650	15650	15650	15650	0
115	20241120	192900	900278700	15650	15650	15650	15650	0
116	20241120	192800	900278700	15650	15650	15650	15650	0
117	20241120	192700	900278700	15650	15650	15650	15650	0
118	20241120	192600	900278700	15650	15650	15650	15650	0
119	20241120	192500	900278700	15650	15650	15650	15650	0
120	20241120	192400	900278700	15650	15650	15650	15650	0
121	20241120	192300	900278700	15650	15650	15650	15650	0
122	20241120	192200	900278700	15650	15650	15650	15650	473
123	20241120	192100	900278700	15650	15650	15650	15650	0
124	20241120	192000	900278700	15650	15650	15650	15650	0
125	20241120	191900	900278700	15650	15650	15650	15650	0
126	20241120	191800	900278700	15650	15650	15650	15650	0
127	20241120	191700	900278700	15650	15650	15650	15650	0
128	20241120	191600	900278700	15650	15650	15650	15650	0
129	20241120	191500	900278700	15650	15650	15650	15650	0
130	20241120	191400	900278700	15650	15650	15650	15650	0
131	20241120	191300	900278700	15650	15650	15650	15650	0
132	20241120	191200	900278700	15650	15650	15650	15650	0
133	20241120	191100	900278700	15650	15650	15650	15650	0
134	20241120	191000	900278700	15650	15650	15650	15650	0
135	20241120	190900	900278700	15650	15650	15650	15650	0
136	20241120	190800	900278700	15650	15650	15650	15650	0
137	20241120	190700	900278700	15650	15650	15650	15650	0
138	20241120	190600	900278700	15650	15650	15650	15650	0
139	20241120	190500	900278700	15650	15650	15650	15650	0
140	20241120	190400	900278700	15650	15650	15650	15650	0
141	20241120	190300	900278700	15650	15650	15650	15650	0
142	20241120	190200	900278700	15650	15650	15650	15650	0
143	20241120	190100	900278700	15650	15650	15650	15650	0
144	20241120	190000	900278700	15650	15650	15650	15650	0
145	20241120	185900	900278700	15650	15650	15650	15650	0
146	20241120	185800	900278700	15650	15650	15650	15650	0
147	20241120	185700	900278700	15650	15650	15650	15650	0
148	20241120	185600	900278700	15650	15650	15650	15650	0
149	20241120	185500	900278700	15650	15650	15650	15650	0
150	20241120	185400	900278700	15650	15650	15650	15650	0
151	20241120	185300	900278700	15650	15650	15650	15650	0
152	20241120	185200	900278700	15650	15650	15650	15650	473
153	20241120	185100	900278700	15650	15650	15650	15650	0
154	20241120	185000	900278700	15650	15650	15650	15650	0
155	20241120	184900	900278700	15650	15650	15650	15650	0
156	20241120	184800	900278700	15650	15650	15650	15650	0
157	20241120	184700	900278700	15650	15650	15650	15650	0
158	20241120	184600	900278700	15650	15650	15650	15650	0
159	20241120	184500	900278700	15650	15650	15650	15650	0
160	20241120	184400	900278700	15650	15650	15650	15650	0
161	20241120	184300	900278700	15650	15650	15650	15650	0
162	20241120	184200	900278700	15650	15650	15650	15650	0
163	20241120	184100	900278700	15650	15650	15650	15650	0
164	20241120	184000	900278700	15650	15650	15650	15650	0
165	20241120	183900	900278700	15650	15650	15650	15650	0
166	20241120	183800	900278700	15650	15650	15650	15650	0
167	20241120	183700	900278700	15650	15650	15650	15650	0
168	20241120	183600	900278700	15650	15650	15650	15650	0
169	20241120	183500	900278700	15650	15650	15650	15650	0
170	20241120	183400	900278700	15650	15650	15650	15650	0
171	20241120	183300	900278700	15650	15650	15650	15650	0
172	20241120	183200	900278700	15650	15650	15650	15650	0
173	20241120	183100	900278700	15650	15650	15650	15650	0
174	20241120	183000	900278700	15650	15650	15650	15650	0
175	20241120	182900	900278700	15650	15650	15650	15650	0
176	20241120	182800	900278700	15650	15650	15650	15650	0
177	20241120	182700	900278700	15650	15650	15650	15650	0
178	20241120	182600	900278700	15650	15650	15650	15650	0
179	20241120	182500	900278700	15650	15650	15650	15650	0
180	20241120	182400	900278700	15650	15650	15650	15650	0
181	20241120	182300	900278700	15650	15650	15650	15650	0
182	20241120	182200	900278700	15650	15650	15650	15650	473
183	20241120	182100	900278700	15650	15650	15650	15650	0
184	20241120	182000	900278700	15650	15650	15650	15650	0
185	20241120	181900	900278700	15650	15650	15650	15650	0
186	20241120	181800	900278700	15650	15650	15650	15650	0
187	20241120	181700	900278700	15650	15650	15650	15650	0
188	20241120	181600	900278700	15650	15650	15650	15650	0
189	20241120	181500	900278700	15650	15650	15650	15650	0
190	20241120	181400	900278700	15650	15650	15650	15650	0
191	20241120	181300	900278700	15650	15650	15650	15650	0
192	20241120	181200	900278700	15650	15650	15650	15650	0
193	20241120	181100	900278700	15650	15650	15650	15650	0
194	20241120	181000	900278700	15650	15650	15650	15650	0
195	20241120	180900	900278700	15650	15650	15650	15650	0
196	20241120	180800	900278700	15650	15650	15650	15650	0
197	20241120	180700	900278700	15650	15650	15650	15650	0
198	20241120	180600	900278700	15650	15650	15650	15650	0
199	20241120	180500	900278700	15650	15650	15650	15650	0
200	20241120	180400	900278700	15650	15650	15650	15650	0
201	20241120	180300	900278700	15650	15650	15650	15650	0
202	20241120	180200	900278700	15650	15650	15650	15650	0
203	20241120	180100	900278700	15650	15650	15650	15650	0
204	20241120	180000	900278700	15650	15650	15650	15650	0
205	20241120	175900	900278700	15650	15650	15650	15650	0
206	20241120	175800	900278700	15650	15650	15650	15650	0
207	20241120	175700	900278700	15650	15650	15650	15650	0
208	20241120	175600	900278700	15650	15650	15650	15650	0
209	20241120	175500	900278700	15650	15650	15650	15650	0
210	20241120	175400	900278700	15650	15650	15650	15650	0
211	20241120	175300	900278700	15650	15650	15650	15650	0
212	20241120	175200	900278700	15650	15650	15650	15650	473
213	20241120	175100	900278700	15650	15650	15650	15650	0
214	20241120	175000	900278700	15650	15650	15650	15650	0
215	20241120	174900	900278700	15650	15650	15650	15650	0
216	20241120	174800	900278700	15650	15650	15650	15650	0
217	20241120	174700	900278700	15650	15650	15650	15650	0
218	20241120	174600	900278700	15650	15650	15650	15650	0
219	20241120	174500	900278700	15650	15650	15650	15650	0
220	20241120	174400	900278700	15650	15650	15650	15650	0
221	20241120	174300	900278700	15650	15650	15650	15650	0
222	20241120	174200	900278700	15650	15650	15650	15650	0
223	20241120	174100	900278700	15650	15650	15650	15650	0
224	20241120	174000	900278700	15650	15650	15650	15650	0
225	20241120	173900	900278700	15650	15650	15650	15650	0
226	20241120	173800	900278700	15650	15650	15650	15650	0
227	20241120	173700	900278700	15650	15650	15650	15650	0
228	20241120	173600	900278700	15650	15650	15650	15650	0
229	20241120	173500	900278700	15650	15650	15650	15650	0
230	20241120	173400	900278700	15650	15650	15650	15650	0
231	20241120	173300	900278700	15650	15650	15650	15650	0
232	20241120	173200	900278700	15650	15650	15650	15650	0
233	20241120	173100	900278700	15650	15650	15650	15650	0
234	20241120	173000	900278700	15650	15650	15650	15650	0
235	20241120	172900	900278700	15650	15650	15650	15650	0
236	20241120	172800	900278700	15650	15650	15650	15650	0
237	20241120	172700	900278700	15650	15650	15650	15650	0
238	20241120	172600	900278700	15650	15650	15650	15650	0
239	20241120	172500	900278700	15650	15650	15650	15650	0
240	20241120	172400	900278700	15650	15650	15650	15650	0
241	20241120	172300	900278700	15650	15650	15650	15650	0
242	20241120	172200	900278700	15650	15650	15650	15650	473
243	20241120	172100	900278700	15650	15650	15650	15650	0
244	20241120	172000	900278700	15650	15650	15650	15650	0
245	20241120	171900	900278700	15650	15650	15650	15650	0
246	20241120	171800	900278700	15650	15650	15650	15650	0
247	20241120	171700	900278700	15650	15650	15650	15650	0
248	20241120	171600	900278700	15650	15650	15650	15650	0
249	20241120	171500	900278700	15650	15650	15650	15650	0
250	20241120	171400	900278700	15650	15650	15650	15650	0
251	20241120	171300	900278700	15650	15650	15650	15650	0
252	20241120	171200	900278700	15650	15650	15650	15650	0
253	20241120	171100	900278700	15650	15650	15650	15650	0
254	20241120	171000	900278700	15650	15650	15650	15650	0
255	20241120	170900	900278700	15650	15650	15650	15650	0
256	20241120	170800	900278700	15650	15650	15650	15650	0
257	20241120	170700	900278700	15650	15650	15650	15650	0
258	20241120	170600	900278700	15650	15650	15650	15650	0
259	20241120	170500	900278700	15650	15650	15650	15650	0
260	20241120	170400	900278700	15650	15650	15650	15650	0
261	20241120	170300	900278700	15650	15650	15650	15650	0
262	20241120	170200	900278700	15650	15650	15650	15650	0
263	20241120	170100	900278700	15650	15650	15650	15650	0
264	20241120	170000	900278700	15650	15650	15650	15650	0
265	20241120	165900	900278700	15650	15650	15650	15650	0
266	20241120	165800	900278700	15650	15650	15650	15650	0
267	20241120	165700	900278700	15650	15650	15650	15650	0
268	20241120	165600	900278700	15650	15650	15650	15650	0
269	20241120	165500	900278700	15650	15650	15650	15650	0
270	20241120	165400	900278700	15650	15650	15650	15650	0
271	20241120	165300	900278700	15650	15650	15650	15650	0
272	20241120	165200	900278700	15650	15650	15650	15650	473
273	20241120	165100	900278700	15650	15650	15650	15650	0
274	20241120	165000	900278700	15650	15650	15650	15650	0
275	20241120	164900	900278700	15650	15650	15650	15650	0
276	20241120	164800	900278700	15650	15650	15650	15650	0
277	20241120	164700	900278700	15650	15650	15650	15650	0
278	20241120	164600	900278700	15650	15650	15650	15650	0
279	20241120	164500	900278700	15650	15650	15650	15650	0
280	20241120	164400	900278700	15650	15650	15650	15650	0
281	20241120	164300	900278700	15650	15650	15650	15650	0
282	20241120	164200	900278700	15650	15650	15650	15650	0
283	20241120	164100	900278700	15650	15650	15650	15650	0
284	20241120	164000	900278700	15650	15650	15650	15650	0
285	20241120	163900	900278700	15650	15650	15650	15650	0
286	20241120	163800	900278700	15650	15650	15650	15650	0
287	20241120	163700	900278700	15650	15650	15650	15650	0
288	20241120	163600	900278700	15650	15650	15650	15650	0
289	20241120	163500	900278700	15650	15650	15650	15650	0
290	20241120	163400	900278700	15650	15650	15650	15650	0
291	20241120	163300	900278700	15650	15650	15650	15650	0
292	20241120	163200	900278700	15650	15650	15650	15650	0
293	20241120	163100	900278700	15650	15650	15650	15650	0
294	20241120	163000	900278700	15650	15650	15650	15650	0
295	20241120	162900	900278700	15650	15650	15650	15650	0
296	20241120	162800	900278700	15650	15650	15650	15650	0
297	20241120	162700	900278700	15650	15650	15650	15650	0
298	20241120	162600	900278700	15650	15650	15650	15650	0
299	20241120	162500	900278700	15650	15650	15650	15650	0
300	20241120	162400	900278700	15650	15650	15650	15650	0
301	20241120	162300	900278700	15650	15650	15650	15650	0
302	20241120	162200	900278700	15650	15650	15650	15650	473
303	20241120	162100	900278700	15650	15650	15650	15650	0
304	20241120	162000	900278700	15650	15650	15650	15650	0
305	20241120	161900	900278700	15650	15650	15650	15650	0
306	20241120	161800	900278700	15650	15650	15650	15650	0
307	20241120	161700	900278700	15650	15650	15650	15650	0
308	20241120	161600	900278700	15650	15650	15650	15650	0
309	20241120	161500	900278700	15650	15650	15650	15650	0
310	20241120	161400	900278700	15650	15650	15650	15650	0
311	20241120	161300	900278700	15650	15650	15650	15650	0
312	20241120	161200	900278700	15650	15650	15650	15650	0
313	20241120	161100	900278700	15650	15650	15650	15650	0
314	20241120	161000	900278700	15650	15650	15650	15650	0
315	20241120	160900	900278700	15650	15650	15650	15650	0
316	20241120	160800	900278700	15650	15650	15650	15650	0
317	20241120	160700	900278700	15650	15650	15650	15650	0
318	20241120	160600	900278700	15650	15650	15650	15650	0
319	20241120	160500	900278700	15650	15650	15650	15650	0
320	20241120	160400	900278700	15650	15650	15650	15650	0
321	20241120	160300	900278700	15650	15650	15650	15650	0
322	20241120	160200	900278700	15650	15650	15650	15650	0
323	20241120	160100	900278700	15650	15650	15650	15650	0
324	20241120	160000	900278700	15650	15650	15650	15650	0
325	20241120	155900	900278700	15650	15650	15650	15650	0
326	20241120	155800	900278700	15650	15650	15650	15650	0
327	20241120	155700	900278700	15650	15650	15650	15650	0
328	20241120	155600	900278700	15650	15650	15650	15650	0
329	20241120	155500	900278700	15650	15650	15650	15650	0
330	20241120	155400	900278700	15650	15650	15650	15650	0
331	20241120	155300	900278700	15650	15650	15650	15650	0
332	20241120	155200	900278700	15650	15650	15650	15650	473
333	20241120	155100	900278700	15650	15650	15650	15650	0
334	20241120	155000	900278700	15650	15650	15650	15650	0
335	20241120	154900	900278700	15650	15650	15650	15650	0
336	20241120	154800	900278700	15650	15650	15650	15650	0
337	20241120	154700	900278700	15650	15650	15650	15650	0
338	20241120	154600	900278700	15650	15650	15650	15650	0
339	20241120	154500	900278700	15650	15650	15650	15650	0
340	20241120	154400	900278700	15650	15650	15650	15650	0
341	20241120	154300	900278700	15650	15650	15650	15650	0
342	20241120	154200	900278700	15650	15650	15650	15650	0
343	20241120	154100	900278700	15650	15650	15650	15650	0
344	20241120	154000	900278700	15650	15650	15650	15650	0
345	20241120	153900	900278700	15650	15650	15650	15650	0
346	20241120	153800	900278700	15650	15650	15650	15650	0
347	20241120	153700	900278700	15650	15650	15650	15650	0
348	20241120	153600	900278700	15650	15650	15650	15650	0
349	20241120	153500	900278700	15650	15650	15650	15650	0
350	20241120	153400	900278700	15650	15650	15650	15650	0
351	20241120	153300	900278700	15650	15650	15650	15650	0
352	20241120	153200	900278700	15650	15650	15650	15650	0
353	20241120	153100	900278700	15650	15650	15650	15650	0
354	20241120	153000	900278700	15650	15650	15650	15650	473
355	20241120	152900	892876250	15730	15730	15730	15730	0
356	20241120	152800	892876250	15730	15730	15730	15730	0
357	20241120	152700	892876250	15730	15730	15730	15730	0
358	20241120	152600	892876250	15730	15730	15730	15730	0
359	20241120	152500	892876250	15730	15730	15730	15730	0
360	20241120	152400	892876250	15730	15730	15730	15730	0
361	20241120	152300	892876250	15730	15730	15730	15730	0
362	20241120	152200	892876250	15730	15730	15730	15730	0
363	20241120	152100	892876250	15730	15730	15730	15730	0
364	20241120	152000	892876250	15730	15730	15730	15730	0
365	20241120	151900	892876250	15730	15830	15830	15730	164
366	20241120	151800	890283740	15670	15670	15830	15670	12
367	20241120	151700	890095540	15640	15860	15860	15620	8
368	20241120	151600	889970310	15860	15860	15860	15860	6
369	20241120	151500	889875150	15860	15540	15860	15540	725
370	20241120	151400	878518120	15550	15550	15550	15540	279
371	20241120	151300	874179730	15550	15550	15550	15540	139
372	20241120	151200	872019390	15540	15540	15540	15540	654
373	20241120	151100	861856230	15530	15540	15540	15530	382
374	20241120	151000	855923300	15540	15540	15540	15540	1
375	20241120	150900	855907760	15540	15540	15540	15540	371
376	20241120	150800	850142420	15530	15540	15540	15530	135
377	20241120	150700	848044850	15550	15550	15550	15550	0
378	20241120	150600	848044850	15550	15560	15560	15550	275
379	20241120	150500	843768590	15550	15550	15550	15550	0
380	20241120	150400	843768590	15550	15590	15590	15550	16
381	20241120	150300	843519590	15560	15560	15560	15560	1
382	20241120	150200	843504030	15550	15560	15560	15550	102
383	20241120	150100	841917420	15570	15590	15590	15570	190
384	20241120	150000	838956720	15590	15580	15590	15580	292
385	20241120	145900	834404460	15590	15610	15610	15590	471
386	20241120	145800	827059370	15610	15650	15650	15610	118
387	20241120	145700	825213650	15630	15630	15630	15630	23
388	20241120	145600	824854160	15600	15600	15600	15600	0
389	20241120	145500	824854160	15600	15600	15600	15600	0
390	20241120	145400	824854160	15600	15600	15600	15600	0
391	20241120	145300	824854160	15600	15600	15600	15600	67
392	20241120	145200	823808960	15600	15620	15620	15600	12
393	20241120	145100	823621620	15620	15650	15650	15610	244
394	20241120	145000	819811180	15650	15650	15650	15650	1
395	20241120	144900	819795530	15740	15650	15740	15650	72
396	20241120	144800	818668550	15650	15650	15650	15650	9
397	20241120	144700	818527700	15650	15650	15650	15650	0
398	20241120	144600	818527700	15650	15660	15660	15650	304
399	20241120	144500	813767100	15660	15660	15660	15660	0
400	20241120	144400	813767100	15660	15660	15660	15660	0
401	20241120	144300	813767100	15660	15660	15660	15660	0
402	20241120	144200	813767100	15660	15660	15660	15660	12
403	20241120	144100	813579180	15660	15660	15660	15660	0
404	20241120	144000	813579180	15660	15660	15660	15660	0
405	20241120	143900	813579180	15660	15660	15660	15660	1
406	20241120	143800	813563520	15660	15660	15660	15660	0
407	20241120	143700	813563520	15660	15670	15670	15660	18
408	20241120	143600	813281630	15670	15670	15670	15670	18
409	20241120	143500	812999570	15670	15670	15670	15670	0
410	20241120	143400	812999570	15670	15670	15670	15670	0
411	20241120	143300	812999570	15670	15770	15770	15670	73
412	20241120	143200	811855560	15770	15770	15770	15770	0
413	20241120	143100	811855560	15770	15770	15770	15770	0
414	20241120	143000	811855560	15770	15760	15770	15760	200
415	20241120	142900	808701770	15760	15760	15760	15760	77
416	20241120	142800	807488250	15760	15760	15760	15760	0
417	20241120	142700	807488250	15760	15760	15760	15760	1
418	20241120	142600	807472490	15750	15730	15750	15730	2
419	20241120	142500	807441010	15660	15660	15660	15660	0
420	20241120	142400	807441010	15660	15670	15670	15660	70
421	20241120	142300	806344260	15660	15660	15660	15660	0
422	20241120	142200	806344260	15660	15660	15660	15660	0
423	20241120	142100	806344260	15660	15670	15670	15650	312
424	20241120	142000	801458620	15660	15660	15660	15660	0
425	20241120	141900	801458620	15660	15660	15660	15660	0
426	20241120	141800	801458620	15660	15660	15660	15660	20
427	20241120	141700	801145420	15660	15730	15730	15650	456
428	20241120	141600	794008510	15730	15740	15740	15730	166
429	20241120	141500	791396930	15740	15740	15740	15740	0
430	20241120	141400	791396930	15740	15740	15740	15740	0
431	20241120	141300	791396930	15740	15740	15740	15740	1
432	20241120	141200	791381190	15730	15730	15730	15730	21
433	20241120	141100	791050860	15730	15730	15730	15730	41
434	20241120	141000	790405930	15700	15700	15700	15700	144
435	20241120	140900	788145130	15650	15650	15650	15650	0
436	20241120	140800	788145130	15650	15650	15650	15650	252
437	20241120	140700	784201330	15650	15690	15690	15650	215
438	20241120	140600	780836440	15700	15700	15700	15700	1
439	20241120	140500	780820740	15700	15690	15700	15690	229
440	20241120	140400	777227440	15690	15690	15690	15690	0
441	20241120	140300	777227440	15690	15690	15690	15690	1
442	20241120	140200	777211750	15650	15650	15650	15650	0
443	20241120	140100	777211750	15650	15650	15650	15650	0
444	20241120	140000	777211750	15650	15650	15650	15650	1
445	20241120	135900	777196100	15650	15650	15650	15650	1
446	20241120	135800	777180450	15650	15660	15660	15650	79
447	20241120	135700	775943760	15660	15700	15700	15660	12
448	20241120	135600	775755620	15700	15700	15700	15700	0
449	20241120	135500	775755620	15700	15700	15700	15700	0
450	20241120	135400	775755620	15700	15700	15700	15700	0
451	20241120	135300	775755620	15700	15700	15700	15700	149
452	20241120	135200	773416320	15700	15700	15700	15700	104
453	20241120	135100	771783520	15730	15730	15730	15730	0
454	20241120	135000	771783520	15730	15740	15740	15710	308
455	20241120	134900	766936120	15740	15750	15750	15740	47
456	20241120	134800	766196220	15790	15790	15790	15790	21
457	20241120	134700	765864630	15800	15820	15820	15800	3
458	20241120	134600	765817200	15740	15750	15750	15740	50
459	20241120	134500	765030110	15810	15810	15810	15810	0
460	20241120	134400	765030110	15810	15810	15810	15810	0
461	20241120	134300	765030110	15810	15810	15810	15810	81
462	20241120	134200	763749500	15750	15760	15760	15750	217
463	20241120	134100	760329630	15780	15830	15850	15780	333
464	20241120	134000	755061650	15840	15840	15840	15840	0
465	20241120	133900	755061650	15840	15840	15840	15840	0
466	20241120	133800	755061650	15840	15800	15840	15790	402
467	20241120	133700	748710460	15800	15830	15830	15800	541
468	20241120	133600	740149550	15830	15830	15830	15830	3
469	20241120	133500	740102060	15830	15850	15850	15830	11
470	20241120	133400	739927910	15850	15850	15850	15850	10
471	20241120	133300	739769410	15850	15850	15850	15850	1
472	20241120	133200	739753560	15830	15830	15830	15830	1
473	20241120	133100	739737730	15830	15830	15830	15830	0
474	20241120	133000	739737730	15830	15830	15830	15830	1
475	20241120	132900	739721900	15830	15830	15830	15830	1
476	20241120	132800	739706070	15830	15840	15840	15830	200
477	20241120	132700	736539670	15840	15840	15840	15840	68
478	20241120	132600	735462550	15840	15840	15840	15840	0
479	20241120	132500	735462550	15840	15840	15840	15840	60
480	20241120	132400	734512150	15840	15840	15840	15840	1
481	20241120	132300	734496310	15830	15830	15830	15830	0
482	20241120	132200	734496310	15830	15830	15840	15830	52
483	20241120	132100	733673030	15840	15850	15850	15840	177
484	20241120	132000	730867970	15850	15850	15850	15850	11
485	20241120	131900	730693620	15850	15850	15850	15850	0
486	20241120	131800	730693620	15850	15850	15850	15850	0
487	20241120	131700	730693620	15850	15850	15850	15850	0
488	20241120	131600	730693620	15850	15860	15860	15850	3
489	20241120	131500	730646050	15840	15840	15840	15840	0
490	20241120	131400	730646050	15840	15840	15840	15840	0
491	20241120	131300	730646050	15840	15840	15840	15840	36
492	20241120	131200	730075810	15880	15880	15880	15880	0
493	20241120	131100	730075810	15880	15840	15880	15840	50
494	20241120	131000	729283410	15840	15860	15860	15840	388
495	20241120	130900	723136350	15850	15850	15850	15850	0
496	20241120	130800	723136350	15850	15850	15850	15850	0
497	20241120	130700	723136350	15850	15890	15890	15850	53
498	20241120	130600	722294980	15890	15890	15890	15880	30
499	20241120	130500	721818330	15890	15890	15890	15890	0
500	20241120	130400	721818330	15890	15890	15890	15890	4
501	20241120	130300	721754770	15890	15920	15920	15890	667
502	20241120	130200	711147760	15930	15950	15950	15930	270
503	20241120	130100	706843040	15950	15950	15950	15950	0
504	20241120	130000	706843040	15950	15950	15950	15950	44
505	20241120	125900	706141240	15950	15950	15950	15950	56
506	20241120	125800	705248040	15950	15990	15990	15950	496
507	20241120	125700	697317400	16000	16000	16000	16000	191
508	20241120	125600	694261400	16000	16000	16000	16000	10
509	20241120	125500	694101400	15990	15990	15990	15990	0
510	20241120	125400	694101400	15990	15990	15990	15990	0
511	20241120	125300	694101400	15990	15990	15990	15990	39
512	20241120	125200	693477790	15990	15990	15990	15990	13
513	20241120	125100	693269920	15990	15990	15990	15990	8
514	20241120	125000	693142000	15950	15950	15950	15950	0
515	20241120	124900	693142000	15950	15960	15970	15950	9
516	20241120	124800	692998350	15950	15950	15950	15950	8
517	20241120	124700	692870750	15950	15950	15950	15950	0
518	20241120	124600	692870750	15950	15960	15960	15950	71
519	20241120	124500	691738050	15960	15960	15960	15960	32
520	20241120	124400	691227330	15960	15960	15960	15960	0
521	20241120	124300	691227330	15960	15960	15960	15960	20
522	20241120	124200	690908130	15960	15960	15960	15960	0
523	20241120	124100	690908130	15960	15960	15960	15960	10
524	20241120	124000	690748530	15960	15960	15960	15960	17
525	20241120	123900	690477210	16020	16020	16020	16020	0
526	20241120	123800	690477210	16020	16020	16020	16020	0
527	20241120	123700	690477210	16020	16000	16020	16000	355
528	20241120	123600	684795250	15940	15940	15940	15940	120
529	20241120	123500	682882450	15990	15980	15990	15980	18
530	20241120	123400	682594750	15990	15990	15990	15990	1
531	20241120	123300	682578760	15930	16000	16000	15930	55
532	20241120	123200	681702260	16000	15930	16000	15930	10
533	20241120	123100	681542820	16000	15930	16000	15930	42
534	20241120	123000	680872920	16020	15930	16020	15930	257
535	20241120	122900	676763870	15930	15970	15970	15930	20
536	20241120	122800	676444510	15970	15970	15970	15970	4
537	20241120	122700	676380630	15980	15980	15980	15930	150
538	20241120	122600	673988210	15980	15980	15980	15980	0
539	20241120	122500	673988210	15980	16030	16070	15980	588
540	20241120	122400	664569940	16030	16040	16040	16020	169
541	20241120	122300	661859900	16040	16050	16050	16040	58
542	20241120	122200	660929050	16090	16090	16090	16050	132
543	20241120	122100	658808680	16070	16080	16080	16070	7
544	20241120	122000	658696180	16100	16100	16100	16100	0
545	20241120	121900	658696180	16100	16100	16100	16100	7
546	20241120	121800	658583480	16100	16100	16100	16100	2
547	20241120	121700	658551280	16070	16070	16070	16070	4
548	20241120	121600	658487000	16070	16070	16070	16070	23
549	20241120	121500	658117390	16070	16070	16070	16070	23
550	20241120	121400	657747780	16060	16060	16060	16060	1
551	20241120	121300	657731720	16130	16130	16130	16130	0
552	20241120	121200	657731720	16130	16130	16130	16130	0
553	20241120	121100	657731720	16130	16130	16130	16130	13
554	20241120	121000	657522030	16130	16110	16130	16110	44
555	20241120	120900	656812990	16110	16110	16110	16110	50
556	20241120	120800	656007490	16130	16130	16130	16130	0
557	20241120	120700	656007490	16130	16130	16130	16130	0
558	20241120	120600	656007490	16130	16130	16130	16130	0
559	20241120	120500	656007490	16130	16130	16130	16130	100
560	20241120	120400	654394490	16140	16140	16140	16140	0
561	20241120	120300	654394490	16140	16130	16140	16130	11
562	20241120	120200	654217050	16130	16070	16130	16070	11
563	20241120	120100	654040220	16050	16050	16050	16050	8
564	20241120	120000	653911820	16050	16100	16140	16050	412
565	20241120	115900	647280060	16090	16090	16090	16090	1
566	20241120	115800	647263970	16090	16050	16090	16050	20
567	20241120	115700	646942570	16010	16010	16010	16010	2
568	20241120	115600	646910550	16090	16100	16100	16090	107
569	20241120	115500	645187970	15980	15960	16100	15960	299
570	20241120	115400	640409350	16000	16000	16000	16000	38
571	20241120	115300	639801350	16100	16100	16100	16100	0
572	20241120	115200	639801350	16100	16110	16110	16100	40
573	20241120	115100	639157250	16110	16100	16110	16000	387
574	20241120	115000	632929950	16100	16100	16100	16100	131
575	20241120	114900	630820850	16100	16040	16100	16040	402
576	20241120	114800	624366410	16000	16000	16000	16000	26
577	20241120	114700	623950410	16000	16000	16000	16000	33
578	20241120	114600	623422410	15920	15920	15920	15920	1
579	20241120	114500	623406490	15920	15920	15920	15920	0
580	20241120	114400	623406490	15920	15920	15920	15920	19
581	20241120	114300	623104010	15910	15970	15980	15910	404
582	20241120	114200	616658060	15970	15970	15970	15970	0
583	20241120	114100	616658060	15970	15970	15970	15960	77
584	20241120	114000	615428540	15970	15970	15970	15970	0
585	20241120	113900	615428540	15970	15970	15970	15970	182
586	20241120	113800	612522000	15970	16000	16000	15970	352
587	20241120	113700	606890450	16000	16000	16000	16000	1
588	20241120	113600	606874450	16000	16000	16000	16000	79
589	20241120	113500	605610450	16000	16000	16000	16000	0
590	20241120	113400	605610450	16000	16000	16000	16000	0
591	20241120	113300	605610450	16000	16000	16000	16000	10
592	20241120	113200	605450450	15970	16060	16060	15970	58
593	20241120	113100	604523470	16060	16060	16060	16060	20
594	20241120	113000	604202270	16060	16060	16060	16060	145
595	20241120	112900	601873570	16050	16050	16050	16050	30
596	20241120	112800	601392070	16050	16050	16050	16050	0
597	20241120	112700	601392070	16050	16050	16050	16050	50
598	20241120	112600	600589570	16060	16060	16060	16060	0
599	20241120	112500	600589570	16060	15990	16060	15990	100
600	20241120	112400	598986800	15920	15920	15920	15920	114
601	20241120	112300	597171920	15920	15920	15920	15920	181
602	20241120	112200	594290400	15920	15920	15920	15920	0
603	20241120	112100	594290400	15920	15980	16000	15920	120
604	20241120	112000	592377810	16000	16000	16000	16000	0
605	20241120	111900	592377810	16000	16000	16000	16000	84
606	20241120	111800	591033810	16060	16060	16060	16060	36
607	20241120	111700	590455650	16060	16070	16070	16060	8
608	20241120	111600	590327150	16090	16000	16090	16000	256
609	20241120	111500	586212530	16050	16050	16050	16050	203
610	20241120	111400	582954380	16000	16000	16000	16000	26
611	20241120	111300	582538380	16000	15970	16000	15970	82
612	20241120	111200	581227770	15920	15940	15970	15920	95
613	20241120	111100	579713060	15940	15950	15950	15940	42
614	20241120	111000	579043470	15960	15960	15960	15960	24
615	20241120	110900	578660430	15960	15960	15960	15960	0
616	20241120	110800	578660430	15960	15960	15960	15960	0
617	20241120	110700	578660430	15960	15960	15960	15960	182
618	20241120	110600	575755710	15970	15970	15970	15970	40
619	20241120	110500	575116910	15980	15980	15980	15980	5
620	20241120	110400	575037010	15980	15990	15990	15980	113
621	20241120	110300	573230570	15990	15990	15990	15990	39
622	20241120	110200	572606960	15990	15990	15990	15980	92
623	20241120	110100	571135890	15980	15980	15980	15980	0
624	20241120	110000	571135890	15980	16060	16060	15980	11
625	20241120	105900	570959310	16060	16060	16060	16060	16
626	20241120	105800	570702350	16060	16060	16060	16060	20
627	20241120	105700	570381150	16060	16060	16060	16060	40
628	20241120	105600	569738750	15970	15970	15970	15970	0
629	20241120	105500	569738750	15970	15970	15970	15970	5
630	20241120	105400	569658900	16060	16060	16060	16060	2
631	20241120	105300	569626780	15970	15970	15970	15970	20
632	20241120	105200	569307380	15960	15990	15990	15960	133
633	20241120	105100	567183220	16060	16060	16060	16060	311
634	20241120	105000	562188560	16060	16060	16060	16060	500
635	20241120	104900	554158560	16070	16070	16070	16070	2
636	20241120	104800	554126420	16070	16070	16070	16070	34
637	20241120	104700	553580040	15940	15940	15940	15940	0
638	20241120	104600	553580040	15940	15940	15940	15940	0
639	20241120	104500	553580040	15940	15980	16090	15940	46
640	20241120	104400	552842020	15900	15900	15900	15900	0
641	20241120	104300	552842020	15900	15890	15900	15880	240
642	20241120	104200	549027170	15900	15900	15900	15900	227
643	20241120	104100	545417870	15980	15980	15980	15980	0
644	20241120	104000	545417870	15980	15980	15980	15980	63
645	20241120	103900	544411130	15980	15980	15980	15980	2
646	20241120	103800	544379170	15990	15990	15990	15990	10
647	20241120	103700	544219270	15990	15990	15990	15990	0
648	20241120	103600	544219270	15990	15990	15990	15990	15
649	20241120	103500	543979420	15990	15860	15990	15860	139
650	20241120	103400	541768410	15850	15850	15850	15850	500
651	20241120	103300	533843410	15740	15740	15740	15740	107
652	20241120	103200	532159230	15740	15740	15740	15740	2
653	20241120	103100	532127750	15740	15680	15740	15660	561
654	20241120	103000	523335640	15680	15740	15740	15680	16
655	20241120	102900	523083860	15740	15740	15740	15740	5
656	20241120	102800	523005160	15740	15660	15740	15660	19
657	20241120	102700	522706260	15740	15740	15740	15740	64
658	20241120	102600	521698900	15750	15750	15750	15750	142
659	20241120	102500	519462400	15750	15750	15750	15750	7
660	20241120	102400	519352150	15750	15750	15750	15750	14
661	20241120	102300	519131650	15750	15750	15750	15750	144
662	20241120	102200	516863650	15750	15750	15750	15740	74
663	20241120	102100	515698190	15630	15680	15680	15620	735
664	20241120	102000	504199690	15630	15740	15740	15630	51
665	20241120	101900	503402450	15620	15640	15640	15620	410
666	20241120	101800	496997520	15640	15740	15740	15630	125
667	20241120	101700	495032720	15740	15710	15740	15710	50
668	20241120	101600	494246860	15610	15700	15700	15610	250
669	20241120	101500	490337960	15700	15840	15840	15700	829
670	20241120	101400	477253020	15850	15830	15850	15830	17
671	20241120	101300	476983860	15850	15860	15860	15850	52
672	20241120	101200	476159620	15860	15860	15860	15860	30
673	20241120	101100	475683820	15870	15900	15900	15870	346
674	20241120	101000	470184010	15930	15930	15930	15890	556
675	20241120	100900	461345170	15920	15930	15930	15920	801
676	20241120	100800	448590240	15930	16010	16010	15930	11
677	20241120	100700	448414930	15930	15930	15930	15930	58
678	20241120	100600	447490990	15930	15930	15930	15930	1
679	20241120	100500	447475060	15910	15910	15910	15910	360
680	20241120	100400	441747460	15910	15920	15920	15910	279
681	20241120	100300	437307830	15920	15920	15920	15910	98
682	20241120	100200	435748030	15920	15930	15930	15920	13
683	20241120	100100	435541010	16130	16120	16130	16120	62
684	20241120	100000	434541480	15920	15920	15920	15920	132
685	20241120	095900	432440040	15920	16140	16140	15920	78
686	20241120	095800	431183550	16150	16150	16150	16150	0
687	20241120	095700	431183550	16150	15920	16180	15920	63
688	20241120	095600	430167040	16180	15940	16200	15940	84
689	20241120	095500	428822620	16240	16100	16240	16100	100
690	20241120	095400	427203140	15890	15880	15890	15880	24
691	20241120	095300	426822010	15880	15990	15990	15870	612
692	20241120	095200	417101660	16020	16110	16110	16020	386
693	20241120	095100	410916220	16110	16250	16250	16110	719
694	20241120	095000	399274820	16120	16130	16150	16120	201
695	20241120	094900	396034260	16130	16130	16290	16000	2620
696	20241120	094800	353578740	16200	16120	16200	16120	147
697	20241120	094700	351202100	16130	16130	16130	16130	1
698	20241120	094600	351185970	16010	15970	16200	15890	676
699	20241120	094500	340347210	15960	15950	15960	15830	271
700	20241120	094400	336037700	15950	15820	15990	15820	197
701	20241120	094300	332915340	15810	15970	15970	15810	231
702	20241120	094200	329247030	15970	15810	15970	15810	88
703	20241120	094100	327850470	15810	16000	16000	15790	114
704	20241120	094000	326032420	15800	15780	15800	15780	135
705	20241120	093900	323900120	15900	15950	15950	15700	802
706	20241120	093800	311248500	15910	15910	16040	15910	415
707	20241120	093700	304640870	15900	15950	15950	15900	89
708	20241120	093600	303225270	16000	15890	16050	15890	836
709	20241120	093500	289874390	15880	15710	15880	15710	133
710	20241120	093400	287775430	15700	15880	15880	15700	386
711	20241120	093300	281672950	15700	15800	15880	15700	191
712	20241120	093200	278667890	15800	16060	16060	15590	946
713	20241120	093100	263665670	16050	16100	16100	15950	794
714	20241120	093000	250940180	16100	16240	16240	16070	2111
715	20241120	092900	216878580	16200	16220	16250	16200	849
716	20241120	092800	203103170	16200	16220	16220	16200	341
717	20241120	092700	197576060	16230	16230	16230	16190	396
718	20241120	092600	191158230	16230	16220	16230	16180	507
719	20241120	092500	182940510	16220	16250	16250	16220	578
720	20241120	092400	173557900	16220	16230	16260	16120	1377
721	20241120	092300	151218360	16230	16200	16260	16200	703
722	20241120	092200	139812260	16200	16120	16200	16110	348
723	20241120	092100	134191300	16100	16050	16100	16050	634
724	20241120	092000	124003050	15960	16000	16070	15950	804
725	20241120	091900	111133340	16070	16050	16070	16000	1473
726	20241120	091800	87521490	16030	16000	16050	15910	351
727	20241120	091700	81904130	16000	15990	16000	15990	353
728	20241120	091600	76258630	15990	15990	15990	15750	444
729	20241120	091500	69163310	15950	15800	15950	15800	201
730	20241120	091400	65966980	15620	15620	15620	15620	93
731	20241120	091300	64514320	15730	15800	15800	15730	15
732	20241120	091200	64277670	15800	15570	15800	15570	706
733	20241120	091100	53176980	15560	15570	15570	15520	62
734	20241120	091000	52212130	15520	15530	15530	15520	320
735	20241120	090900	47245530	15530	15530	15610	15530	334
736	20241120	090800	42056750	15610	15600	15610	15600	30
737	20241120	090700	41588630	15600	15620	15620	15510	290
738	20241120	090600	37085020	15510	15510	15510	15510	404
739	20241120	090500	30818980	15510	15530	15530	15510	374
740	20241120	090400	25017190	15510	15900	15900	15500	86
741	20241120	090300	23677390	15910	15600	15910	15560	246
742	20241120	090200	19820170	15590	15530	15590	15340	159
743	20241120	090100	17344240	15500	15310	15500	15300	229
744	20241120	090000	13838070	15300	15550	15550	15300	893