KissMeData/065660/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194200	310568050	15770	15770	15770	15770	201
3	20241121	194100	310568050	15770	15770	15770	15770	0
4	20241121	194000	310568050	15770	15770	15770	15770	0
5	20241121	193900	310568050	15770	15770	15770	15770	0
6	20241121	193800	310568050	15770	15770	15770	15770	0
7	20241121	193700	310568050	15770	15770	15770	15770	0
8	20241121	193600	310568050	15770	15770	15770	15770	0
9	20241121	193500	310568050	15770	15770	15770	15770	0
10	20241121	193400	310568050	15770	15770	15770	15770	0
11	20241121	193300	310568050	15770	15770	15770	15770	0
12	20241121	193200	310568050	15770	15770	15770	15770	0
13	20241121	193100	310568050	15770	15770	15770	15770	0
14	20241121	193000	310568050	15770	15770	15770	15770	0
15	20241121	192900	310568050	15770	15770	15770	15770	0
16	20241121	192800	310568050	15770	15770	15770	15770	0
17	20241121	192700	310568050	15770	15770	15770	15770	0
18	20241121	192600	310568050	15770	15770	15770	15770	0
19	20241121	192500	310568050	15770	15770	15770	15770	0
20	20241121	192400	310568050	15770	15770	15770	15770	0
21	20241121	192300	310568050	15770	15770	15770	15770	0
22	20241121	192200	310568050	15770	15770	15770	15770	0
23	20241121	192100	310568050	15770	15770	15770	15770	0
24	20241121	192000	310568050	15770	15770	15770	15770	0
25	20241121	191900	310568050	15770	15770	15770	15770	0
26	20241121	191800	310568050	15770	15770	15770	15770	0
27	20241121	191700	310568050	15770	15770	15770	15770	0
28	20241121	191600	310568050	15770	15770	15770	15770	0
29	20241121	191500	310568050	15770	15770	15770	15770	0
30	20241121	191400	310568050	15770	15770	15770	15770	0
31	20241121	191300	310568050	15770	15770	15770	15770	0
32	20241121	191200	310568050	15770	15770	15770	15770	201
33	20241121	191100	310568050	15770	15770	15770	15770	0
34	20241121	191000	310568050	15770	15770	15770	15770	0
35	20241121	190900	310568050	15770	15770	15770	15770	0
36	20241121	190800	310568050	15770	15770	15770	15770	0
37	20241121	190700	310568050	15770	15770	15770	15770	0
38	20241121	190600	310568050	15770	15770	15770	15770	0
39	20241121	190500	310568050	15770	15770	15770	15770	0
40	20241121	190400	310568050	15770	15770	15770	15770	0
41	20241121	190300	310568050	15770	15770	15770	15770	0
42	20241121	190200	310568050	15770	15770	15770	15770	0
43	20241121	190100	310568050	15770	15770	15770	15770	0
44	20241121	190000	310568050	15770	15770	15770	15770	0
45	20241121	185900	310568050	15770	15770	15770	15770	0
46	20241121	185800	310568050	15770	15770	15770	15770	0
47	20241121	185700	310568050	15770	15770	15770	15770	0
48	20241121	185600	310568050	15770	15770	15770	15770	0
49	20241121	185500	310568050	15770	15770	15770	15770	0
50	20241121	185400	310568050	15770	15770	15770	15770	0
51	20241121	185300	310568050	15770	15770	15770	15770	0
52	20241121	185200	310568050	15770	15770	15770	15770	0
53	20241121	185100	310568050	15770	15770	15770	15770	0
54	20241121	185000	310568050	15770	15770	15770	15770	0
55	20241121	184900	310568050	15770	15770	15770	15770	0
56	20241121	184800	310568050	15770	15770	15770	15770	0
57	20241121	184700	310568050	15770	15770	15770	15770	0
58	20241121	184600	310568050	15770	15770	15770	15770	0
59	20241121	184500	310568050	15770	15770	15770	15770	0
60	20241121	184400	310568050	15770	15770	15770	15770	0
61	20241121	184300	310568050	15770	15770	15770	15770	0
62	20241121	184200	310568050	15770	15770	15770	15770	201
63	20241121	184100	310568050	15770	15770	15770	15770	0
64	20241121	184000	310568050	15770	15770	15770	15770	0
65	20241121	183900	310568050	15770	15770	15770	15770	0
66	20241121	183800	310568050	15770	15770	15770	15770	0
67	20241121	183700	310568050	15770	15770	15770	15770	0
68	20241121	183600	310568050	15770	15770	15770	15770	0
69	20241121	183500	310568050	15770	15770	15770	15770	0
70	20241121	183400	310568050	15770	15770	15770	15770	0
71	20241121	183300	310568050	15770	15770	15770	15770	0
72	20241121	183200	310568050	15770	15770	15770	15770	0
73	20241121	183100	310568050	15770	15770	15770	15770	0
74	20241121	183000	310568050	15770	15770	15770	15770	0
75	20241121	182900	310568050	15770	15770	15770	15770	0
76	20241121	182800	310568050	15770	15770	15770	15770	0
77	20241121	182700	310568050	15770	15770	15770	15770	0
78	20241121	182600	310568050	15770	15770	15770	15770	0
79	20241121	182500	310568050	15770	15770	15770	15770	0
80	20241121	182400	310568050	15770	15770	15770	15770	0
81	20241121	182300	310568050	15770	15770	15770	15770	0
82	20241121	182200	310568050	15770	15770	15770	15770	0
83	20241121	182100	310568050	15770	15770	15770	15770	0
84	20241121	182000	310568050	15770	15770	15770	15770	0
85	20241121	181900	310568050	15770	15770	15770	15770	0
86	20241121	181800	310568050	15770	15770	15770	15770	0
87	20241121	181700	310568050	15770	15770	15770	15770	0
88	20241121	181600	310568050	15770	15770	15770	15770	0
89	20241121	181500	310568050	15770	15770	15770	15770	0
90	20241121	181400	310568050	15770	15770	15770	15770	0
91	20241121	181300	310568050	15770	15770	15770	15770	0
92	20241121	181200	310568050	15770	15770	15770	15770	201
93	20241121	181100	310568050	15770	15770	15770	15770	0
94	20241121	181000	310568050	15770	15770	15770	15770	0
95	20241121	180900	310568050	15770	15770	15770	15770	0
96	20241121	180800	310568050	15770	15770	15770	15770	0
97	20241121	180700	310568050	15770	15770	15770	15770	0
98	20241121	180600	310568050	15770	15770	15770	15770	0
99	20241121	180500	310568050	15770	15770	15770	15770	0
100	20241121	180400	310568050	15770	15770	15770	15770	0
101	20241121	180300	310568050	15770	15770	15770	15770	0
102	20241121	180200	310568050	15770	15770	15770	15770	0
103	20241121	180100	310568050	15770	15770	15770	15770	0
104	20241121	180000	310568050	15770	15770	15770	15770	0
105	20241121	175900	310568050	15770	15770	15770	15770	0
106	20241121	175800	310568050	15770	15770	15770	15770	0
107	20241121	175700	310568050	15770	15770	15770	15770	0
108	20241121	175600	310568050	15770	15770	15770	15770	0
109	20241121	175500	310568050	15770	15770	15770	15770	0
110	20241121	175400	310568050	15770	15770	15770	15770	0
111	20241121	175300	310568050	15770	15770	15770	15770	0
112	20241121	175200	310568050	15770	15770	15770	15770	0
113	20241121	175100	310568050	15770	15770	15770	15770	0
114	20241121	175000	310568050	15770	15770	15770	15770	0
115	20241121	174900	310568050	15770	15770	15770	15770	0
116	20241121	174800	310568050	15770	15770	15770	15770	0
117	20241121	174700	310568050	15770	15770	15770	15770	0
118	20241121	174600	310568050	15770	15770	15770	15770	0
119	20241121	174500	310568050	15770	15770	15770	15770	0
120	20241121	174400	310568050	15770	15770	15770	15770	0
121	20241121	174300	310568050	15770	15770	15770	15770	0
122	20241121	174200	310568050	15770	15770	15770	15770	201
123	20241121	174100	310568050	15770	15770	15770	15770	0
124	20241121	174000	310568050	15770	15770	15770	15770	0
125	20241121	173900	310568050	15770	15770	15770	15770	0
126	20241121	173800	310568050	15770	15770	15770	15770	0
127	20241121	173700	310568050	15770	15770	15770	15770	0
128	20241121	173600	310568050	15770	15770	15770	15770	0
129	20241121	173500	310568050	15770	15770	15770	15770	0
130	20241121	173400	310568050	15770	15770	15770	15770	0
131	20241121	173300	310568050	15770	15770	15770	15770	0
132	20241121	173200	310568050	15770	15770	15770	15770	0
133	20241121	173100	310568050	15770	15770	15770	15770	0
134	20241121	173000	310568050	15770	15770	15770	15770	0
135	20241121	172900	310568050	15770	15770	15770	15770	0
136	20241121	172800	310568050	15770	15770	15770	15770	0
137	20241121	172700	310568050	15770	15770	15770	15770	0
138	20241121	172600	310568050	15770	15770	15770	15770	0
139	20241121	172500	310568050	15770	15770	15770	15770	0
140	20241121	172400	310568050	15770	15770	15770	15770	0
141	20241121	172300	310568050	15770	15770	15770	15770	0
142	20241121	172200	310568050	15770	15770	15770	15770	0
143	20241121	172100	310568050	15770	15770	15770	15770	0
144	20241121	172000	310568050	15770	15770	15770	15770	0
145	20241121	171900	310568050	15770	15770	15770	15770	0
146	20241121	171800	310568050	15770	15770	15770	15770	0
147	20241121	171700	310568050	15770	15770	15770	15770	0
148	20241121	171600	310568050	15770	15770	15770	15770	0
149	20241121	171500	310568050	15770	15770	15770	15770	0
150	20241121	171400	310568050	15770	15770	15770	15770	0
151	20241121	171300	310568050	15770	15770	15770	15770	0
152	20241121	171200	310568050	15770	15770	15770	15770	201
153	20241121	171100	310568050	15770	15770	15770	15770	0
154	20241121	171000	310568050	15770	15770	15770	15770	0
155	20241121	170900	310568050	15770	15770	15770	15770	0
156	20241121	170800	310568050	15770	15770	15770	15770	0
157	20241121	170700	310568050	15770	15770	15770	15770	0
158	20241121	170600	310568050	15770	15770	15770	15770	0
159	20241121	170500	310568050	15770	15770	15770	15770	0
160	20241121	170400	310568050	15770	15770	15770	15770	0
161	20241121	170300	310568050	15770	15770	15770	15770	0
162	20241121	170200	310568050	15770	15770	15770	15770	0
163	20241121	170100	310568050	15770	15770	15770	15770	0
164	20241121	170000	310568050	15770	15770	15770	15770	0
165	20241121	165900	310568050	15770	15770	15770	15770	0
166	20241121	165800	310568050	15770	15770	15770	15770	0
167	20241121	165700	310568050	15770	15770	15770	15770	0
168	20241121	165600	310568050	15770	15770	15770	15770	0
169	20241121	165500	310568050	15770	15770	15770	15770	0
170	20241121	165400	310568050	15770	15770	15770	15770	0
171	20241121	165300	310568050	15770	15770	15770	15770	0
172	20241121	165200	310568050	15770	15770	15770	15770	0
173	20241121	165100	310568050	15770	15770	15770	15770	0
174	20241121	165000	310568050	15770	15770	15770	15770	0
175	20241121	164900	310568050	15770	15770	15770	15770	0
176	20241121	164800	310568050	15770	15770	15770	15770	0
177	20241121	164700	310568050	15770	15770	15770	15770	0
178	20241121	164600	310568050	15770	15770	15770	15770	0
179	20241121	164500	310568050	15770	15770	15770	15770	0
180	20241121	164400	310568050	15770	15770	15770	15770	0
181	20241121	164300	310568050	15770	15770	15770	15770	0
182	20241121	164200	310568050	15770	15770	15770	15770	201
183	20241121	164100	310568050	15770	15770	15770	15770	0
184	20241121	164000	310568050	15770	15770	15770	15770	0
185	20241121	163900	310568050	15770	15770	15770	15770	0
186	20241121	163800	310568050	15770	15770	15770	15770	0
187	20241121	163700	310568050	15770	15770	15770	15770	0
188	20241121	163600	310568050	15770	15770	15770	15770	0
189	20241121	163500	310568050	15770	15770	15770	15770	0
190	20241121	163400	310568050	15770	15770	15770	15770	0
191	20241121	163300	310568050	15770	15770	15770	15770	0
192	20241121	163200	310568050	15770	15770	15770	15770	0
193	20241121	163100	310568050	15770	15770	15770	15770	0
194	20241121	163000	310568050	15770	15770	15770	15770	0
195	20241121	162900	310568050	15770	15770	15770	15770	0
196	20241121	162800	310568050	15770	15770	15770	15770	0
197	20241121	162700	310568050	15770	15770	15770	15770	0
198	20241121	162600	310568050	15770	15770	15770	15770	0
199	20241121	162500	310568050	15770	15770	15770	15770	0
200	20241121	162400	310568050	15770	15770	15770	15770	0
201	20241121	162300	310568050	15770	15770	15770	15770	0
202	20241121	162200	310568050	15770	15770	15770	15770	0
203	20241121	162100	310568050	15770	15770	15770	15770	0
204	20241121	162000	310568050	15770	15770	15770	15770	0
205	20241121	161900	310568050	15770	15770	15770	15770	0
206	20241121	161800	310568050	15770	15770	15770	15770	0
207	20241121	161700	310568050	15770	15770	15770	15770	0
208	20241121	161600	310568050	15770	15770	15770	15770	0
209	20241121	161500	310568050	15770	15770	15770	15770	0
210	20241121	161400	310568050	15770	15770	15770	15770	0
211	20241121	161300	310568050	15770	15770	15770	15770	0
212	20241121	161200	310568050	15770	15770	15770	15770	201
213	20241121	161100	310568050	15770	15770	15770	15770	0
214	20241121	161000	310568050	15770	15770	15770	15770	0
215	20241121	160900	310568050	15770	15770	15770	15770	0
216	20241121	160800	310568050	15770	15770	15770	15770	0
217	20241121	160700	310568050	15770	15770	15770	15770	0
218	20241121	160600	310568050	15770	15770	15770	15770	0
219	20241121	160500	310568050	15770	15770	15770	15770	0
220	20241121	160400	310568050	15770	15770	15770	15770	0
221	20241121	160300	310568050	15770	15770	15770	15770	0
222	20241121	160200	310568050	15770	15770	15770	15770	0
223	20241121	160100	310568050	15770	15770	15770	15770	0
224	20241121	160000	310568050	15770	15770	15770	15770	0
225	20241121	155900	310568050	15770	15770	15770	15770	0
226	20241121	155800	310568050	15770	15770	15770	15770	0
227	20241121	155700	310568050	15770	15770	15770	15770	0
228	20241121	155600	310568050	15770	15770	15770	15770	0
229	20241121	155500	310568050	15770	15770	15770	15770	0
230	20241121	155400	310568050	15770	15770	15770	15770	0
231	20241121	155300	310568050	15770	15770	15770	15770	0
232	20241121	155200	310568050	15770	15770	15770	15770	0
233	20241121	155100	310568050	15770	15770	15770	15770	0
234	20241121	155000	310568050	15770	15770	15770	15770	0
235	20241121	154900	310568050	15770	15770	15770	15770	0
236	20241121	154800	310568050	15770	15770	15770	15770	0
237	20241121	154700	310568050	15770	15770	15770	15770	0
238	20241121	154600	310568050	15770	15770	15770	15770	0
239	20241121	154500	310568050	15770	15770	15770	15770	0
240	20241121	154400	310568050	15770	15770	15770	15770	0
241	20241121	154300	310568050	15770	15770	15770	15770	0
242	20241121	154200	310568050	15770	15770	15770	15770	201
243	20241121	154100	310568050	15770	15770	15770	15770	0
244	20241121	154000	310568050	15770	15770	15770	15770	0
245	20241121	153900	310568050	15770	15770	15770	15770	0
246	20241121	153800	310568050	15770	15770	15770	15770	0
247	20241121	153700	310568050	15770	15770	15770	15770	0
248	20241121	153600	310568050	15770	15770	15770	15770	0
249	20241121	153500	310568050	15770	15770	15770	15770	0
250	20241121	153400	310568050	15770	15770	15770	15770	0
251	20241121	153300	310568050	15770	15770	15770	15770	0
252	20241121	153200	310568050	15770	15770	15770	15770	0
253	20241121	153100	310568050	15770	15770	15770	15770	0
254	20241121	153000	310568050	15770	15770	15770	15770	201
255	20241121	152900	307398280	15510	15510	15510	15510	0
256	20241121	152800	307398280	15510	15510	15510	15510	0
257	20241121	152700	307398280	15510	15510	15510	15510	0
258	20241121	152600	307398280	15510	15510	15510	15510	0
259	20241121	152500	307398280	15510	15510	15510	15510	0
260	20241121	152400	307398280	15510	15510	15510	15510	0
261	20241121	152300	307398280	15510	15510	15510	15510	0
262	20241121	152200	307398280	15510	15510	15510	15510	0
263	20241121	152100	307398280	15510	15510	15510	15510	0
264	20241121	152000	307398280	15510	15510	15510	15510	0
265	20241121	151900	307398280	15510	15510	15510	15510	33
266	20241121	151800	306886450	15610	15610	15610	15610	0
267	20241121	151700	306886450	15610	15610	15610	15610	1
268	20241121	151600	306870840	15500	15500	15520	15500	52
269	20241121	151500	306064460	15500	15500	15520	15500	279
270	20241121	151400	301739920	15500	15520	15530	15500	696
271	20241121	151300	290940320	15530	15530	15530	15530	275
272	20241121	151200	286669570	15550	15550	15550	15550	0
273	20241121	151100	286669570	15550	15530	15550	15530	20
274	20241121	151000	286358770	15550	15530	15550	15530	43
275	20241121	150900	285690660	15530	15530	15530	15530	10
276	20241121	150800	285535360	15530	15530	15530	15530	0
277	20241121	150700	285535360	15530	15530	15530	15530	188
278	20241121	150600	282615720	15550	15520	15550	15520	47
279	20241121	150500	281885710	15530	15530	15530	15530	9
280	20241121	150400	281745940	15540	15550	15550	15530	166
281	20241121	150300	279167600	15530	15540	15560	15530	17
282	20241121	150200	278903460	15540	15570	15570	15540	15
283	20241121	150100	278670090	15540	15540	15540	15540	0
284	20241121	150000	278670090	15540	15540	15540	15540	20
285	20241121	145900	278359290	15540	15530	15540	15530	20
286	20241121	145800	278048590	15530	15530	15530	15530	31
287	20241121	145700	277567160	15550	15550	15550	15530	21
288	20241121	145600	277240810	15530	15530	15550	15530	29
289	20241121	145500	276790260	15530	15530	15530	15530	0
290	20241121	145400	276790260	15530	15530	15530	15530	0
291	20241121	145300	276790260	15530	15520	15530	15520	22
292	20241121	145200	276448800	15520	15520	15520	15520	50
293	20241121	145100	275672800	15530	15530	15530	15530	50
294	20241121	145000	274896300	15540	15550	15550	15540	25
295	20241121	144900	274507650	15550	15570	15580	15550	36
296	20241121	144800	273947080	15570	15570	15570	15570	18
297	20241121	144700	273666820	15540	15540	15540	15540	0
298	20241121	144600	273666820	15540	15540	15540	15530	40
299	20241121	144500	273045420	15540	15540	15540	15540	20
300	20241121	144400	272734620	15540	15540	15540	15540	20
301	20241121	144300	272423820	15540	15540	15540	15540	10
302	20241121	144200	272268420	15540	15540	15540	15540	9
303	20241121	144100	272128560	15540	15550	15610	15540	68
304	20241121	144000	271071740	15550	15550	15550	15550	39
305	20241121	143900	270465290	15550	15560	15560	15550	32
306	20241121	143800	269967600	15600	15600	15600	15600	953
307	20241121	143700	255100800	15640	15640	15640	15640	0
308	20241121	143600	255100800	15640	15610	15640	15600	50
309	20241121	143500	254319700	15610	15610	15610	15610	0
310	20241121	143400	254319700	15610	15610	15610	15610	1
311	20241121	143300	254304090	15610	15590	15610	15590	40
312	20241121	143200	253680160	15600	15560	15600	15560	13
313	20241121	143100	253477760	15660	15660	15660	15660	10
314	20241121	143000	253321160	15640	15630	15640	15560	42
315	20241121	142900	252665230	15600	15600	15600	15600	0
316	20241121	142800	252665230	15600	15560	15600	15560	68
317	20241121	142700	251605690	15560	15560	15560	15560	21
318	20241121	142600	251278930	15570	15570	15580	15570	20
319	20241121	142500	250967450	15580	15580	15580	15580	11
320	20241121	142400	250796070	15580	15600	15650	15580	50
321	20241121	142300	250014770	15580	15590	15590	15580	121
322	20241121	142200	248128500	15590	15580	15640	15580	35
323	20241121	142100	247582050	15630	15580	15630	15580	24
324	20241121	142000	247207530	15660	15660	15660	15660	0
325	20241121	141900	247207530	15660	15610	15660	15610	42
326	20241121	141800	246549910	15600	15600	15600	15600	10
327	20241121	141700	246393910	15580	15580	15580	15580	11
328	20241121	141600	246222530	15580	15580	15590	15580	39
329	20241121	141500	245614820	15580	15580	15580	15580	1
330	20241121	141400	245599240	15590	15590	15590	15590	64
331	20241121	141300	244601480	15590	15610	15610	15590	19
332	20241121	141200	244305090	15590	15590	15590	15590	56
333	20241121	141100	243432050	15590	15590	15590	15590	11
334	20241121	141000	243260560	15590	15670	15670	15590	20
335	20241121	140900	242947960	15700	15700	15700	15700	0
336	20241121	140800	242947960	15700	15700	15700	15700	50
337	20241121	140700	242162960	15600	15710	15710	15600	12
338	20241121	140600	241975540	15600	15600	15600	15600	0
339	20241121	140500	241975540	15600	15700	15700	15600	64
340	20241121	140400	240970840	15590	15590	15590	15590	0
341	20241121	140300	240970840	15590	15600	15600	15590	20
342	20241121	140200	240659000	15600	15600	15600	15600	21
343	20241121	140100	240331400	15600	15600	15600	15600	0
344	20241121	140000	240331400	15600	15600	15600	15600	0
345	20241121	135900	240331400	15600	15600	15600	15600	0
346	20241121	135800	240331400	15600	15600	15600	15600	0
347	20241121	135700	240331400	15600	15600	15600	15600	30
348	20241121	135600	239863400	15710	15710	15710	15710	0
349	20241121	135500	239863400	15710	15710	15710	15710	3
350	20241121	135400	239816270	15700	15700	15700	15700	15
351	20241121	135300	239580770	15600	15600	15600	15600	0
352	20241121	135200	239580770	15600	15660	15660	15600	9
353	20241121	135100	239440260	15670	15670	15670	15670	0
354	20241121	135000	239440260	15670	15670	15670	15670	25
355	20241121	134900	239048510	15670	15670	15670	15670	0
356	20241121	134800	239048510	15670	15670	15670	15670	124
357	20241121	134700	237105430	15780	15780	15780	15780	0
358	20241121	134600	237105430	15780	15780	15780	15780	0
359	20241121	134500	237105430	15780	15780	15780	15780	20
360	20241121	134400	236789830	15670	15670	15670	15670	0
361	20241121	134300	236789830	15670	15670	15670	15670	0
362	20241121	134200	236789830	15670	15670	15670	15670	0
363	20241121	134100	236789830	15670	15670	15670	15670	0
364	20241121	134000	236789830	15670	15670	15670	15670	77
365	20241121	133900	235583240	15740	15780	15780	15740	9
366	20241121	133800	235441380	15740	15740	15740	15740	0
367	20241121	133700	235441380	15740	15740	15740	15740	0
368	20241121	133600	235441380	15740	15740	15740	15740	0
369	20241121	133500	235441380	15740	15740	15740	15740	0
370	20241121	133400	235441380	15740	15740	15740	15740	6
371	20241121	133300	235346940	15740	15740	15740	15740	0
372	20241121	133200	235346940	15740	15740	15740	15740	0
373	20241121	133100	235346940	15740	15740	15740	15740	200
374	20241121	133000	232198940	15740	15740	15740	15740	297
375	20241121	132900	227524160	15820	15820	15820	15820	0
376	20241121	132800	227524160	15820	15820	15820	15820	0
377	20241121	132700	227524160	15820	15820	15820	15820	0
378	20241121	132600	227524160	15820	15820	15820	15820	0
379	20241121	132500	227524160	15820	15820	15820	15820	0
380	20241121	132400	227524160	15820	15820	15820	15820	0
381	20241121	132300	227524160	15820	15820	15820	15820	0
382	20241121	132200	227524160	15820	15820	15820	15820	0
383	20241121	132100	227524160	15820	15820	15820	15820	0
384	20241121	132000	227524160	15820	15810	15820	15810	238
385	20241121	131900	223759360	15810	15810	15810	15810	0
386	20241121	131800	223759360	15810	15810	15810	15810	1
387	20241121	131700	223743550	15780	15780	15780	15780	0
388	20241121	131600	223743550	15780	15760	15780	15760	107
389	20241121	131500	222056690	15750	15700	15750	15700	392
390	20241121	131400	215888020	15680	15660	15680	15660	95
391	20241121	131300	214399160	15650	15650	15650	15650	3
392	20241121	131200	214352210	15660	15650	15660	15650	24
393	20241121	131100	213976410	15650	15640	15650	15640	35
394	20241121	131000	213428760	15640	15640	15640	15640	0
395	20241121	130900	213428760	15640	15640	15640	15640	0
396	20241121	130800	213428760	15640	15640	15640	15640	0
397	20241121	130700	213428760	15640	15640	15640	15640	10
398	20241121	130600	213272360	15630	15630	15630	15630	0
399	20241121	130500	213272360	15630	15630	15630	15630	0
400	20241121	130400	213272360	15630	15630	15630	15630	0
401	20241121	130300	213272360	15630	15630	15630	15630	0
402	20241121	130200	213272360	15630	15630	15630	15630	0
403	20241121	130100	213272360	15630	15630	15630	15630	299
404	20241121	130000	208598990	15580	15580	15580	15580	0
405	20241121	125900	208598990	15580	15580	15580	15580	0
406	20241121	125800	208598990	15580	15580	15580	15580	0
407	20241121	125700	208598990	15580	15580	15580	15580	0
408	20241121	125600	208598990	15580	15580	15580	15580	0
409	20241121	125500	208598990	15580	15580	15580	15580	0
410	20241121	125400	208598990	15580	15580	15580	15580	0
411	20241121	125300	208598990	15580	15580	15580	15580	0
412	20241121	125200	208598990	15580	15570	15580	15570	10
413	20241121	125100	208443200	15560	15560	15560	15560	2
414	20241121	125000	208412080	15550	15550	15550	15550	0
415	20241121	124900	208412080	15550	15550	15550	15550	7
416	20241121	124800	208303230	15560	15560	15560	15560	0
417	20241121	124700	208303230	15560	15560	15560	15560	0
418	20241121	124600	208303230	15560	15560	15560	15560	0
419	20241121	124500	208303230	15560	15560	15560	15560	0
420	20241121	124400	208303230	15560	15560	15560	15560	30
421	20241121	124300	207836430	15560	15560	15560	15560	0
422	20241121	124200	207836430	15560	15560	15560	15560	0
423	20241121	124100	207836430	15560	15560	15560	15560	0
424	20241121	124000	207836430	15560	15560	15560	15560	0
425	20241121	123900	207836430	15560	15560	15560	15560	0
426	20241121	123800	207836430	15560	15560	15560	15560	0
427	20241121	123700	207836430	15560	15560	15560	15560	0
428	20241121	123600	207836430	15560	15560	15560	15560	0
429	20241121	123500	207836430	15560	15560	15560	15560	0
430	20241121	123400	207836430	15560	15560	15560	15560	0
431	20241121	123300	207836430	15560	15560	15560	15560	0
432	20241121	123200	207836430	15560	15560	15560	15560	0
433	20241121	123100	207836430	15560	15560	15560	15560	20
434	20241121	123000	207525230	15560	15560	15560	15560	0
435	20241121	122900	207525230	15560	15560	15560	15560	0
436	20241121	122800	207525230	15560	15560	15560	15560	1
437	20241121	122700	207509670	15560	15560	15560	15560	1
438	20241121	122600	207494110	15560	15560	15560	15560	0
439	20241121	122500	207494110	15560	15560	15560	15560	0
440	20241121	122400	207494110	15560	15560	15560	15560	7
441	20241121	122300	207385190	15560	15560	15560	15560	1
442	20241121	122200	207369630	15560	15560	15560	15560	0
443	20241121	122100	207369630	15560	15560	15560	15560	10
444	20241121	122000	207214030	15610	15610	15610	15610	0
445	20241121	121900	207214030	15610	15610	15610	15610	0
446	20241121	121800	207214030	15610	15610	15610	15610	0
447	20241121	121700	207214030	15610	15610	15610	15610	0
448	20241121	121600	207214030	15610	15610	15610	15610	75
449	20241121	121500	206043280	15570	15570	15570	15570	0
450	20241121	121400	206043280	15570	15570	15570	15570	0
451	20241121	121300	206043280	15570	15570	15570	15570	0
452	20241121	121200	206043280	15570	15570	15570	15570	0
453	20241121	121100	206043280	15570	15570	15570	15570	0
454	20241121	121000	206043280	15570	15570	15570	15570	0
455	20241121	120900	206043280	15570	15570	15570	15570	0
456	20241121	120800	206043280	15570	15570	15570	15570	0
457	20241121	120700	206043280	15570	15570	15570	15570	0
458	20241121	120600	206043280	15570	15570	15570	15570	0
459	20241121	120500	206043280	15570	15570	15570	15570	0
460	20241121	120400	206043280	15570	15570	15570	15570	0
461	20241121	120300	206043280	15570	15570	15570	15570	0
462	20241121	120200	206043280	15570	15570	15570	15570	0
463	20241121	120100	206043280	15570	15570	15570	15570	56
464	20241121	120000	205171360	15560	15570	15740	15560	3063
465	20241121	115900	156983780	15540	15540	15540	15540	0
466	20241121	115800	156983780	15540	15540	15540	15540	0
467	20241121	115700	156983780	15540	15540	15540	15540	0
468	20241121	115600	156983780	15540	15540	15540	15540	0
469	20241121	115500	156983780	15540	15540	15540	15540	0
470	20241121	115400	156983780	15540	15540	15540	15540	0
471	20241121	115300	156983780	15540	15540	15540	15540	0
472	20241121	115200	156983780	15540	15540	15540	15540	10
473	20241121	115100	156828380	15540	15550	15550	15540	176
474	20241121	115000	154092450	15580	15580	15580	15580	0
475	20241121	114900	154092450	15580	15580	15580	15580	0
476	20241121	114800	154092450	15580	15580	15580	15580	0
477	20241121	114700	154092450	15580	15580	15580	15580	0
478	20241121	114600	154092450	15580	15580	15580	15580	4
479	20241121	114500	154030130	15580	15580	15580	15580	10
480	20241121	114400	153874330	15580	15580	15580	15580	0
481	20241121	114300	153874330	15580	15580	15580	15580	0
482	20241121	114200	153874330	15580	15600	15600	15580	318
483	20241121	114100	148918850	15600	15600	15600	15600	10
484	20241121	114000	148762850	15630	15630	15630	15630	0
485	20241121	113900	148762850	15630	15630	15630	15630	0
486	20241121	113800	148762850	15630	15630	15630	15630	0
487	20241121	113700	148762850	15630	15630	15630	15630	0
488	20241121	113600	148762850	15630	15630	15630	15630	0
489	20241121	113500	148762850	15630	15630	15630	15630	0
490	20241121	113400	148762850	15630	15630	15630	15630	2
491	20241121	113300	148731590	15630	15630	15630	15630	2
492	20241121	113200	148700330	15630	15630	15630	15630	10
493	20241121	113100	148544030	15610	15610	15610	15610	6
494	20241121	113000	148450370	15640	15640	15640	15640	0
495	20241121	112900	148450370	15640	15610	15640	15610	4
496	20241121	112800	148387870	15620	15640	15640	15620	9
497	20241121	112700	148247210	15690	15690	15690	15690	0
498	20241121	112600	148247210	15690	15690	15690	15690	0
499	20241121	112500	148247210	15690	15690	15690	15690	0
500	20241121	112400	148247210	15690	15690	15690	15690	0
501	20241121	112300	148247210	15690	15690	15690	15690	0
502	20241121	112200	148247210	15690	15690	15690	15690	0
503	20241121	112100	148247210	15690	15690	15690	15690	0
504	20241121	112000	148247210	15690	15690	15690	15690	0
505	20241121	111900	148247210	15690	15690	15690	15690	1
506	20241121	111800	148231520	15690	15690	15690	15690	2
507	20241121	111700	148200140	15620	15620	15620	15620	5
508	20241121	111600	148122040	15690	15690	15690	15690	3
509	20241121	111500	148074970	15610	15690	15690	15610	154
510	20241121	111400	145664870	15650	15650	15650	15650	0
511	20241121	111300	145664870	15650	15670	15670	15650	221
512	20241121	111200	142205250	15730	15730	15730	15730	50
513	20241121	111100	141418750	15730	15730	15730	15730	0
514	20241121	111000	141418750	15730	15730	15730	15730	0
515	20241121	110900	141418750	15730	15730	15730	15730	1
516	20241121	110800	141403020	15660	15660	15660	15660	0
517	20241121	110700	141403020	15660	15660	15660	15660	0
518	20241121	110600	141403020	15660	15700	15700	15660	315
519	20241121	110500	136458440	15750	15750	15750	15750	5
520	20241121	110400	136379690	15750	15750	15750	15750	0
521	20241121	110300	136379690	15750	15750	15750	15750	0
522	20241121	110200	136379690	15750	15750	15750	15750	0
523	20241121	110100	136379690	15750	15750	15750	15750	0
524	20241121	110000	136379690	15750	15750	15750	15750	0
525	20241121	105900	136379690	15750	15750	15750	15750	0
526	20241121	105800	136379690	15750	15750	15750	15750	0
527	20241121	105700	136379690	15750	15750	15750	15750	0
528	20241121	105600	136379690	15750	15750	15750	15750	0
529	20241121	105500	136379690	15750	15750	15750	15750	0
530	20241121	105400	136379690	15750	15750	15750	15750	100
531	20241121	105300	134804690	15710	15710	15710	15710	0
532	20241121	105200	134804690	15710	15710	15710	15710	14
533	20241121	105100	134584750	15730	15730	15730	15730	100
534	20241121	105000	133011750	15750	15750	15750	15750	0
535	20241121	104900	133011750	15750	15750	15750	15750	0
536	20241121	104800	133011750	15750	15750	15750	15750	0
537	20241121	104700	133011750	15750	15750	15750	15750	0
538	20241121	104600	133011750	15750	15750	15750	15750	0
539	20241121	104500	133011750	15750	15750	15750	15750	0
540	20241121	104400	133011750	15750	15730	15760	15730	86
541	20241121	104300	131657750	15730	15700	15730	15700	321
542	20241121	104200	126615470	15660	15660	15660	15660	0
543	20241121	104100	126615470	15660	15660	15660	15660	0
544	20241121	104000	126615470	15660	15730	15730	15660	136
545	20241121	103900	124481570	15730	15740	15740	15730	20
546	20241121	103800	124166870	15710	15710	15710	15710	0
547	20241121	103700	124166870	15710	15700	15710	15700	61
548	20241121	103600	123209120	15700	15700	15700	15700	0
549	20241121	103500	123209120	15700	15700	15700	15700	1
550	20241121	103400	123193420	15650	15650	15650	15650	0
551	20241121	103300	123193420	15650	15650	15650	15650	0
552	20241121	103200	123193420	15650	15650	15650	15650	16
553	20241121	103100	122943020	15650	15590	15650	15590	489
554	20241121	103000	115314220	15590	15590	15590	15590	11
555	20241121	102900	115142730	15580	15580	15580	15580	0
556	20241121	102800	115142730	15580	15550	15580	15550	146
557	20241121	102700	112868080	15580	15580	15580	15580	0
558	20241121	102600	112868080	15580	15580	15580	15580	89
559	20241121	102500	111481460	15580	15580	15580	15580	0
560	20241121	102400	111481460	15580	15580	15580	15580	0
561	20241121	102300	111481460	15580	15580	15580	15580	0
562	20241121	102200	111481460	15580	15580	15580	15580	0
563	20241121	102100	111481460	15580	15580	15580	15580	0
564	20241121	102000	111481460	15580	15580	15580	15580	0
565	20241121	101900	111481460	15580	15580	15580	15580	80
566	20241121	101800	110235060	15580	15580	15580	15580	1
567	20241121	101700	110219480	15520	15520	15520	15520	10
568	20241121	101600	110064280	15510	15510	15510	15510	0
569	20241121	101500	110064280	15510	15510	15510	15510	0
570	20241121	101400	110064280	15510	15510	15510	15510	0
571	20241121	101300	110064280	15510	15510	15510	15510	0
572	20241121	101200	110064280	15510	15510	15510	15510	0
573	20241121	101100	110064280	15510	15510	15510	15510	10
574	20241121	101000	109909180	15510	15510	15510	15510	20
575	20241121	100900	109598980	15500	15500	15500	15500	201
576	20241121	100800	106483480	15500	15500	15500	15500	1
577	20241121	100700	106467980	15420	15420	15420	15420	0
578	20241121	100600	106467980	15420	15420	15420	15420	0
579	20241121	100500	106467980	15420	15420	15420	15420	0
580	20241121	100400	106467980	15420	15420	15420	15420	50
581	20241121	100300	105696980	15420	15420	15420	15420	0
582	20241121	100200	105696980	15420	15500	15500	15420	78
583	20241121	100100	104493480	15500	15500	15500	15500	10
584	20241121	100000	104338480	15500	15500	15500	15500	1
585	20241121	095900	104322980	15420	15420	15420	15420	0
586	20241121	095800	104322980	15420	15420	15420	15420	0
587	20241121	095700	104322980	15420	15420	15420	15420	0
588	20241121	095600	104322980	15420	15420	15420	15420	0
589	20241121	095500	104322980	15420	15430	15430	15420	100
590	20241121	095400	102780880	15470	15470	15470	15470	26
591	20241121	095300	102378660	15470	15470	15470	15470	1
592	20241121	095200	102363190	15420	15470	15470	15420	210
593	20241121	095100	99124490	15390	15390	15390	15390	0
594	20241121	095000	99124490	15390	15390	15390	15390	0
595	20241121	094900	99124490	15390	15470	15470	15390	196
596	20241121	094800	96092530	15410	15410	15410	15410	0
597	20241121	094700	96092530	15410	15410	15410	15410	0
598	20241121	094600	96092530	15410	15410	15410	15410	0
599	20241121	094500	96092530	15410	15410	15410	15410	1
600	20241121	094400	96077120	15470	15470	15470	15470	0
601	20241121	094300	96077120	15470	15470	15470	15470	2
602	20241121	094200	96046180	15360	15400	15400	15360	60
603	20241121	094100	95123850	15400	15400	15400	15400	0
604	20241121	094000	95123850	15400	15410	15410	15400	11
605	20241121	093900	94954440	15470	15470	15470	15470	30
606	20241121	093800	94490340	15470	15460	15470	15460	15
607	20241121	093700	94258330	15400	15400	15400	15400	0
608	20241121	093600	94258330	15400	15400	15400	15400	1
609	20241121	093500	94242930	15400	15400	15400	15400	8
610	20241121	093400	94119730	15350	15350	15350	15350	0
611	20241121	093300	94119730	15350	15350	15350	15350	95
612	20241121	093200	92661480	15350	15390	15390	15350	751
613	20241121	093100	81126890	15380	15380	15380	15380	0
614	20241121	093000	81126890	15380	15380	15380	15380	0
615	20241121	092900	81126890	15380	15380	15380	15380	0
616	20241121	092800	81126890	15380	15390	15390	15380	50
617	20241121	092700	80357800	15370	15350	15370	15350	822
618	20241121	092600	67723880	15350	15350	15350	15350	94
619	20241121	092500	66280980	15350	15310	15350	15300	277
620	20241121	092400	62037120	15310	15320	15320	15310	165
621	20241121	092300	59510370	15330	15440	15440	15330	1304
622	20241121	092200	39440230	15440	15440	15440	15440	141
623	20241121	092100	37263190	15440	15430	15440	15410	363
624	20241121	092000	31661980	15440	15440	15440	15440	179
625	20241121	091900	28898220	15440	15440	15440	15440	21
626	20241121	091800	28573980	15430	15440	15440	15430	286
627	20241121	091700	24159200	15590	15580	15590	15580	10
628	20241121	091600	24003350	15590	15590	15590	15590	131
629	20241121	091500	21961060	15600	15540	15600	15520	49
630	20241121	091400	21200100	15540	15540	15540	15540	0
631	20241121	091300	21200100	15540	15540	15540	15540	10
632	20241121	091200	21044700	15520	15520	15520	15520	32
633	20241121	091100	20548060	15420	15420	15420	15420	0
634	20241121	091000	20548060	15420	15430	15430	15420	230
635	20241121	090900	17000420	15400	15510	15540	15390	16
636	20241121	090800	16752940	15510	15580	15580	15380	225
637	20241121	090700	13280500	15520	15620	15620	15520	124
638	20241121	090600	11349040	15620	15620	15620	15620	51
639	20241121	090500	10552420	15620	15650	15650	15620	67
640	20241121	090400	9505360	15620	15620	15620	15620	0
641	20241121	090300	9505360	15620	15790	15790	15620	298
642	20241121	090200	4846290	15800	15800	15800	15800	0
643	20241121	090100	4846290	15800	15820	15830	15700	294
644	20241121	090000	207350	15950	15950	15950	15950	13