KissMeData/065660/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194100	641259170	15990	15990	15990	15990	861
3	20241120	194000	641259170	15990	15990	15990	15990	0
4	20241120	193900	641259170	15990	15990	15990	15990	0
5	20241120	193800	641259170	15990	15990	15990	15990	0
6	20241120	193700	641259170	15990	15990	15990	15990	0
7	20241120	193600	641259170	15990	15990	15990	15990	0
8	20241120	193500	641259170	15990	15990	15990	15990	0
9	20241120	193400	641259170	15990	15990	15990	15990	0
10	20241120	193300	641259170	15990	15990	15990	15990	0
11	20241120	193200	641259170	15990	15990	15990	15990	0
12	20241120	193100	641259170	15990	15990	15990	15990	0
13	20241120	193000	641259170	15990	15990	15990	15990	0
14	20241120	192900	641259170	15990	15990	15990	15990	0
15	20241120	192800	641259170	15990	15990	15990	15990	0
16	20241120	192700	641259170	15990	15990	15990	15990	0
17	20241120	192600	641259170	15990	15990	15990	15990	0
18	20241120	192500	641259170	15990	15990	15990	15990	0
19	20241120	192400	641259170	15990	15990	15990	15990	0
20	20241120	192300	641259170	15990	15990	15990	15990	0
21	20241120	192200	641259170	15990	15990	15990	15990	0
22	20241120	192100	641259170	15990	15990	15990	15990	0
23	20241120	192000	641259170	15990	15990	15990	15990	0
24	20241120	191900	641259170	15990	15990	15990	15990	0
25	20241120	191800	641259170	15990	15990	15990	15990	0
26	20241120	191700	641259170	15990	15990	15990	15990	0
27	20241120	191600	641259170	15990	15990	15990	15990	0
28	20241120	191500	641259170	15990	15990	15990	15990	0
29	20241120	191400	641259170	15990	15990	15990	15990	0
30	20241120	191300	641259170	15990	15990	15990	15990	0
31	20241120	191200	641259170	15990	15990	15990	15990	0
32	20241120	191100	641259170	15990	15990	15990	15990	861
33	20241120	191000	641259170	15990	15990	15990	15990	0
34	20241120	190900	641259170	15990	15990	15990	15990	0
35	20241120	190800	641259170	15990	15990	15990	15990	0
36	20241120	190700	641259170	15990	15990	15990	15990	0
37	20241120	190600	641259170	15990	15990	15990	15990	0
38	20241120	190500	641259170	15990	15990	15990	15990	0
39	20241120	190400	641259170	15990	15990	15990	15990	0
40	20241120	190300	641259170	15990	15990	15990	15990	0
41	20241120	190200	641259170	15990	15990	15990	15990	0
42	20241120	190100	641259170	15990	15990	15990	15990	0
43	20241120	190000	641259170	15990	15990	15990	15990	0
44	20241120	185900	641259170	15990	15990	15990	15990	0
45	20241120	185800	641259170	15990	15990	15990	15990	0
46	20241120	185700	641259170	15990	15990	15990	15990	0
47	20241120	185600	641259170	15990	15990	15990	15990	0
48	20241120	185500	641259170	15990	15990	15990	15990	0
49	20241120	185400	641259170	15990	15990	15990	15990	0
50	20241120	185300	641259170	15990	15990	15990	15990	0
51	20241120	185200	641259170	15990	15990	15990	15990	0
52	20241120	185100	641259170	15990	15990	15990	15990	0
53	20241120	185000	641259170	15990	15990	15990	15990	0
54	20241120	184900	641259170	15990	15990	15990	15990	0
55	20241120	184800	641259170	15990	15990	15990	15990	0
56	20241120	184700	641259170	15990	15990	15990	15990	0
57	20241120	184600	641259170	15990	15990	15990	15990	0
58	20241120	184500	641259170	15990	15990	15990	15990	0
59	20241120	184400	641259170	15990	15990	15990	15990	0
60	20241120	184300	641259170	15990	15990	15990	15990	0
61	20241120	184200	641259170	15990	15990	15990	15990	0
62	20241120	184100	641259170	15990	15990	15990	15990	861
63	20241120	184000	641259170	15990	15990	15990	15990	0
64	20241120	183900	641259170	15990	15990	15990	15990	0
65	20241120	183800	641259170	15990	15990	15990	15990	0
66	20241120	183700	641259170	15990	15990	15990	15990	0
67	20241120	183600	641259170	15990	15990	15990	15990	0
68	20241120	183500	641259170	15990	15990	15990	15990	0
69	20241120	183400	641259170	15990	15990	15990	15990	0
70	20241120	183300	641259170	15990	15990	15990	15990	0
71	20241120	183200	641259170	15990	15990	15990	15990	0
72	20241120	183100	641259170	15990	15990	15990	15990	0
73	20241120	183000	641259170	15990	15990	15990	15990	0
74	20241120	182900	641259170	15990	15990	15990	15990	0
75	20241120	182800	641259170	15990	15990	15990	15990	0
76	20241120	182700	641259170	15990	15990	15990	15990	0
77	20241120	182600	641259170	15990	15990	15990	15990	0
78	20241120	182500	641259170	15990	15990	15990	15990	0
79	20241120	182400	641259170	15990	15990	15990	15990	0
80	20241120	182300	641259170	15990	15990	15990	15990	0
81	20241120	182200	641259170	15990	15990	15990	15990	0
82	20241120	182100	641259170	15990	15990	15990	15990	0
83	20241120	182000	641259170	15990	15990	15990	15990	0
84	20241120	181900	641259170	15990	15990	15990	15990	0
85	20241120	181800	641259170	15990	15990	15990	15990	0
86	20241120	181700	641259170	15990	15990	15990	15990	0
87	20241120	181600	641259170	15990	15990	15990	15990	0
88	20241120	181500	641259170	15990	15990	15990	15990	0
89	20241120	181400	641259170	15990	15990	15990	15990	0
90	20241120	181300	641259170	15990	15990	15990	15990	0
91	20241120	181200	641259170	15990	15990	15990	15990	0
92	20241120	181100	641259170	15990	15990	15990	15990	861
93	20241120	181000	641259170	15990	15990	15990	15990	0
94	20241120	180900	641259170	15990	15990	15990	15990	0
95	20241120	180800	641259170	15990	15990	15990	15990	0
96	20241120	180700	641259170	15990	15990	15990	15990	0
97	20241120	180600	641259170	15990	15990	15990	15990	0
98	20241120	180500	641259170	15990	15990	15990	15990	0
99	20241120	180400	641259170	15990	15990	15990	15990	0
100	20241120	180300	641259170	15990	15990	15990	15990	0
101	20241120	180200	641259170	15990	15990	15990	15990	0
102	20241120	180100	641259170	15990	15990	15990	15990	0
103	20241120	180000	641259170	15990	15990	15990	15990	0
104	20241120	175900	641259170	15990	15990	15990	15990	0
105	20241120	175800	641259170	15990	15990	15990	15990	0
106	20241120	175700	641259170	15990	15990	15990	15990	0
107	20241120	175600	641259170	15990	15990	15990	15990	0
108	20241120	175500	641259170	15990	15990	15990	15990	0
109	20241120	175400	641259170	15990	15990	15990	15990	0
110	20241120	175300	641259170	15990	15990	15990	15990	0
111	20241120	175200	641259170	15990	15990	15990	15990	0
112	20241120	175100	641259170	15990	15990	15990	15990	0
113	20241120	175000	641259170	15990	15990	15990	15990	0
114	20241120	174900	641259170	15990	15990	15990	15990	0
115	20241120	174800	641259170	15990	15990	15990	15990	0
116	20241120	174700	641259170	15990	15990	15990	15990	0
117	20241120	174600	641259170	15990	15990	15990	15990	0
118	20241120	174500	641259170	15990	15990	15990	15990	0
119	20241120	174400	641259170	15990	15990	15990	15990	0
120	20241120	174300	641259170	15990	15990	15990	15990	0
121	20241120	174200	641259170	15990	15990	15990	15990	0
122	20241120	174100	641259170	15990	15990	15990	15990	861
123	20241120	174000	641259170	15990	15990	15990	15990	0
124	20241120	173900	641259170	15990	15990	15990	15990	0
125	20241120	173800	641259170	15990	15990	15990	15990	0
126	20241120	173700	641259170	15990	15990	15990	15990	0
127	20241120	173600	641259170	15990	15990	15990	15990	0
128	20241120	173500	641259170	15990	15990	15990	15990	0
129	20241120	173400	641259170	15990	15990	15990	15990	0
130	20241120	173300	641259170	15990	15990	15990	15990	0
131	20241120	173200	641259170	15990	15990	15990	15990	0
132	20241120	173100	641259170	15990	15990	15990	15990	0
133	20241120	173000	641259170	15990	15990	15990	15990	0
134	20241120	172900	641259170	15990	15990	15990	15990	0
135	20241120	172800	641259170	15990	15990	15990	15990	0
136	20241120	172700	641259170	15990	15990	15990	15990	0
137	20241120	172600	641259170	15990	15990	15990	15990	0
138	20241120	172500	641259170	15990	15990	15990	15990	0
139	20241120	172400	641259170	15990	15990	15990	15990	0
140	20241120	172300	641259170	15990	15990	15990	15990	0
141	20241120	172200	641259170	15990	15990	15990	15990	0
142	20241120	172100	641259170	15990	15990	15990	15990	0
143	20241120	172000	641259170	15990	15990	15990	15990	0
144	20241120	171900	641259170	15990	15990	15990	15990	0
145	20241120	171800	641259170	15990	15990	15990	15990	0
146	20241120	171700	641259170	15990	15990	15990	15990	0
147	20241120	171600	641259170	15990	15990	15990	15990	0
148	20241120	171500	641259170	15990	15990	15990	15990	0
149	20241120	171400	641259170	15990	15990	15990	15990	0
150	20241120	171300	641259170	15990	15990	15990	15990	0
151	20241120	171200	641259170	15990	15990	15990	15990	0
152	20241120	171100	641259170	15990	15990	15990	15990	861
153	20241120	171000	641259170	15990	15990	15990	15990	0
154	20241120	170900	641259170	15990	15990	15990	15990	0
155	20241120	170800	641259170	15990	15990	15990	15990	0
156	20241120	170700	641259170	15990	15990	15990	15990	0
157	20241120	170600	641259170	15990	15990	15990	15990	0
158	20241120	170500	641259170	15990	15990	15990	15990	0
159	20241120	170400	641259170	15990	15990	15990	15990	0
160	20241120	170300	641259170	15990	15990	15990	15990	0
161	20241120	170200	641259170	15990	15990	15990	15990	0
162	20241120	170100	641259170	15990	15990	15990	15990	0
163	20241120	170000	641259170	15990	15990	15990	15990	0
164	20241120	165900	641259170	15990	15990	15990	15990	0
165	20241120	165800	641259170	15990	15990	15990	15990	0
166	20241120	165700	641259170	15990	15990	15990	15990	0
167	20241120	165600	641259170	15990	15990	15990	15990	0
168	20241120	165500	641259170	15990	15990	15990	15990	0
169	20241120	165400	641259170	15990	15990	15990	15990	0
170	20241120	165300	641259170	15990	15990	15990	15990	0
171	20241120	165200	641259170	15990	15990	15990	15990	0
172	20241120	165100	641259170	15990	15990	15990	15990	0
173	20241120	165000	641259170	15990	15990	15990	15990	0
174	20241120	164900	641259170	15990	15990	15990	15990	0
175	20241120	164800	641259170	15990	15990	15990	15990	0
176	20241120	164700	641259170	15990	15990	15990	15990	0
177	20241120	164600	641259170	15990	15990	15990	15990	0
178	20241120	164500	641259170	15990	15990	15990	15990	0
179	20241120	164400	641259170	15990	15990	15990	15990	0
180	20241120	164300	641259170	15990	15990	15990	15990	0
181	20241120	164200	641259170	15990	15990	15990	15990	0
182	20241120	164100	641259170	15990	15990	15990	15990	861
183	20241120	164000	641259170	15990	15990	15990	15990	0
184	20241120	163900	641259170	15990	15990	15990	15990	0
185	20241120	163800	641259170	15990	15990	15990	15990	0
186	20241120	163700	641259170	15990	15990	15990	15990	0
187	20241120	163600	641259170	15990	15990	15990	15990	0
188	20241120	163500	641259170	15990	15990	15990	15990	0
189	20241120	163400	641259170	15990	15990	15990	15990	0
190	20241120	163300	641259170	15990	15990	15990	15990	0
191	20241120	163200	641259170	15990	15990	15990	15990	0
192	20241120	163100	641259170	15990	15990	15990	15990	0
193	20241120	163000	641259170	15990	15990	15990	15990	0
194	20241120	162900	641259170	15990	15990	15990	15990	0
195	20241120	162800	641259170	15990	15990	15990	15990	0
196	20241120	162700	641259170	15990	15990	15990	15990	0
197	20241120	162600	641259170	15990	15990	15990	15990	0
198	20241120	162500	641259170	15990	15990	15990	15990	0
199	20241120	162400	641259170	15990	15990	15990	15990	0
200	20241120	162300	641259170	15990	15990	15990	15990	0
201	20241120	162200	641259170	15990	15990	15990	15990	0
202	20241120	162100	641259170	15990	15990	15990	15990	0
203	20241120	162000	641259170	15990	15990	15990	15990	0
204	20241120	161900	641259170	15990	15990	15990	15990	0
205	20241120	161800	641259170	15990	15990	15990	15990	0
206	20241120	161700	641259170	15990	15990	15990	15990	0
207	20241120	161600	641259170	15990	15990	15990	15990	0
208	20241120	161500	641259170	15990	15990	15990	15990	0
209	20241120	161400	641259170	15990	15990	15990	15990	0
210	20241120	161300	641259170	15990	15990	15990	15990	0
211	20241120	161200	641259170	15990	15990	15990	15990	0
212	20241120	161100	641259170	15990	15990	15990	15990	861
213	20241120	161000	641259170	15990	15990	15990	15990	0
214	20241120	160900	641259170	15990	15990	15990	15990	0
215	20241120	160800	641259170	15990	15990	15990	15990	0
216	20241120	160700	641259170	15990	15990	15990	15990	0
217	20241120	160600	641259170	15990	15990	15990	15990	0
218	20241120	160500	641259170	15990	15990	15990	15990	0
219	20241120	160400	641259170	15990	15990	15990	15990	0
220	20241120	160300	641259170	15990	15990	15990	15990	0
221	20241120	160200	641259170	15990	15990	15990	15990	0
222	20241120	160100	641259170	15990	15990	15990	15990	0
223	20241120	160000	641259170	15990	15990	15990	15990	0
224	20241120	155900	641259170	15990	15990	15990	15990	0
225	20241120	155800	641259170	15990	15990	15990	15990	0
226	20241120	155700	641259170	15990	15990	15990	15990	0
227	20241120	155600	641259170	15990	15990	15990	15990	0
228	20241120	155500	641259170	15990	15990	15990	15990	0
229	20241120	155400	641259170	15990	15990	15990	15990	0
230	20241120	155300	641259170	15990	15990	15990	15990	0
231	20241120	155200	641259170	15990	15990	15990	15990	0
232	20241120	155100	641259170	15990	15990	15990	15990	0
233	20241120	155000	641259170	15990	15990	15990	15990	0
234	20241120	154900	641259170	15990	15990	15990	15990	0
235	20241120	154800	641259170	15990	15990	15990	15990	0
236	20241120	154700	641259170	15990	15990	15990	15990	0
237	20241120	154600	641259170	15990	15990	15990	15990	0
238	20241120	154500	641259170	15990	15990	15990	15990	0
239	20241120	154400	641259170	15990	15990	15990	15990	0
240	20241120	154300	641259170	15990	15990	15990	15990	0
241	20241120	154200	641259170	15990	15990	15990	15990	0
242	20241120	154100	641259170	15990	15990	15990	15990	861
243	20241120	154000	641259170	15990	15990	15990	15990	0
244	20241120	153900	641259170	15990	15990	15990	15990	0
245	20241120	153800	641259170	15990	15990	15990	15990	0
246	20241120	153700	641259170	15990	15990	15990	15990	0
247	20241120	153600	641259170	15990	15990	15990	15990	0
248	20241120	153500	641259170	15990	15990	15990	15990	0
249	20241120	153400	641259170	15990	15990	15990	15990	0
250	20241120	153300	641259170	15990	15990	15990	15990	0
251	20241120	153200	641259170	15990	15990	15990	15990	0
252	20241120	153100	641259170	15990	15990	15990	15990	0
253	20241120	153000	641259170	15990	15990	15990	15990	861
254	20241120	152900	627491780	15890	15890	15890	15890	0
255	20241120	152800	627491780	15890	15890	15890	15890	0
256	20241120	152700	627491780	15890	15890	15890	15890	0
257	20241120	152600	627491780	15890	15890	15890	15890	0
258	20241120	152500	627491780	15890	15890	15890	15890	0
259	20241120	152400	627491780	15890	15890	15890	15890	0
260	20241120	152300	627491780	15890	15890	15890	15890	0
261	20241120	152200	627491780	15890	15890	15890	15890	0
262	20241120	152100	627491780	15890	15890	15890	15890	0
263	20241120	152000	627491780	15890	15890	15890	15890	0
264	20241120	151900	627491780	15890	15890	15890	15890	29
265	20241120	151800	627030970	15850	15850	15850	15850	16
266	20241120	151700	626777370	15850	15850	15850	15850	14
267	20241120	151600	626555470	15850	15850	15850	15850	20
268	20241120	151500	626238470	15760	15760	15760	15760	0
269	20241120	151400	626238470	15760	15770	15770	15760	8
270	20241120	151300	626112380	15730	15730	15730	15730	5
271	20241120	151200	626033730	15890	15740	15890	15740	61
272	20241120	151100	625068370	15740	15750	15750	15740	87
273	20241120	151000	623698620	15820	15820	15820	15820	130
274	20241120	150900	621642020	15700	15660	15700	15660	22
275	20241120	150800	621297420	15610	15770	15770	15610	331
276	20241120	150700	616124920	15750	15760	15760	15750	90
277	20241120	150600	614707150	15820	15820	15820	15820	3
278	20241120	150500	614659690	15820	15780	15820	15760	171
279	20241120	150400	611961110	15820	15820	15820	15820	13
280	20241120	150300	611755450	15820	15820	15820	15820	0
281	20241120	150200	611755450	15820	15840	15840	15820	100
282	20241120	150100	610172770	15820	15820	15820	15820	100
283	20241120	150000	608590770	15820	15820	15820	15820	51
284	20241120	145900	607783950	15980	15980	15980	15980	0
285	20241120	145800	607783950	15980	15980	15980	15980	1
286	20241120	145700	607767970	15990	15980	15990	15980	60
287	20241120	145600	606808630	15900	15900	15900	15900	5
288	20241120	145500	606729130	15980	15900	15980	15900	153
289	20241120	145400	604288910	15900	15850	15900	15850	77
290	20241120	145300	603067110	15790	15800	15800	15790	190
291	20241120	145200	600066150	15800	15800	15800	15800	40
292	20241120	145100	599434150	15800	15840	15840	15800	170
293	20241120	145000	596744960	15900	15900	15900	15900	9
294	20241120	144900	596601860	15900	15850	15900	15850	35
295	20241120	144800	596047060	15860	15860	15860	15860	38
296	20241120	144700	595444380	15860	15860	15860	15860	0
297	20241120	144600	595444380	15860	15850	15860	15850	3
298	20241120	144500	595396820	15840	15840	15840	15840	3
299	20241120	144400	595349300	15850	15850	15850	15850	0
300	20241120	144300	595349300	15850	15900	15900	15850	181
301	20241120	144200	592477070	15900	15900	15900	15860	28
302	20241120	144100	592032610	15900	15880	15900	15880	28
303	20241120	144000	591587750	15880	15880	15880	15880	331
304	20241120	143900	586331470	15900	15880	15900	15880	30
305	20241120	143800	585854850	15880	15880	15880	15880	11
306	20241120	143700	585680170	15890	15890	15890	15880	69
307	20241120	143600	584583770	15900	15890	15900	15890	20
308	20241120	143500	584265800	15900	15900	15900	15900	100
309	20241120	143400	582675800	15900	15900	15900	15860	125
310	20241120	143300	580690590	15910	15980	15980	15900	64
311	20241120	143200	579672440	15990	16000	16000	15990	9
312	20241120	143100	579528490	15990	16000	16000	15900	258
313	20241120	143000	575421900	16000	16000	16000	16000	19
314	20241120	142900	575117900	16000	16000	16000	16000	8
315	20241120	142800	574989900	16000	16000	16000	16000	43
316	20241120	142700	574301900	16010	16010	16010	16010	10
317	20241120	142600	574141800	16000	16000	16000	16000	54
318	20241120	142500	573277800	16000	16060	16060	16000	1029
319	20241120	142400	556811450	16060	16060	16060	16060	162
320	20241120	142300	554209730	16060	16060	16060	16060	3
321	20241120	142200	554161550	16010	16010	16010	16010	5
322	20241120	142100	554081500	16000	16000	16000	15950	48
323	20241120	142000	553314300	16000	16000	16000	16000	0
324	20241120	141900	553314300	16000	16000	16000	16000	20
325	20241120	141800	552994300	16000	16000	16000	16000	115
326	20241120	141700	551154300	16100	16000	16100	16000	108
327	20241120	141600	549425900	16000	16000	16000	16000	0
328	20241120	141500	549425900	16000	16010	16100	16000	33
329	20241120	141400	548897290	16190	16010	16190	16010	707
330	20241120	141300	537468970	15960	15960	15960	15960	0
331	20241120	141200	537468970	15960	15950	15960	15950	48
332	20241120	141100	536703310	15900	15900	15900	15900	0
333	20241120	141000	536703310	15900	16010	16010	15900	102
334	20241120	140900	535070510	16010	16010	16010	16010	0
335	20241120	140800	535070510	16010	16010	16010	16010	0
336	20241120	140700	535070510	16010	15900	16010	15900	14
337	20241120	140600	534847360	15910	16080	16080	15900	836
338	20241120	140500	521517530	16080	16080	16080	16080	20
339	20241120	140400	521195930	16090	16100	16100	16090	527
340	20241120	140300	512711310	16100	16120	16120	16100	3
341	20241120	140200	512662980	16130	16150	16150	16130	39
342	20241120	140100	512033330	16150	16150	16150	16150	22
343	20241120	140000	511678030	16150	16200	16200	16150	202
344	20241120	135900	508412170	16200	16160	16210	16160	573
345	20241120	135800	499129590	16160	16100	16160	16100	1392
346	20241120	135700	476697100	16100	16050	16100	16050	8
347	20241120	135600	476568550	16050	16010	16070	16010	1961
348	20241120	135500	445098300	16010	16000	16010	16000	635
349	20241120	135400	434935170	16000	15970	16000	15970	669
350	20241120	135300	424231410	15970	15980	15980	15970	26
351	20241120	135200	423816140	15980	16000	16000	15980	123
352	20241120	135100	421850040	16000	15990	16000	15990	102
353	20241120	135000	420218840	15990	15990	15990	15990	20
354	20241120	134900	419899040	15990	15990	15990	15990	100
355	20241120	134800	418300040	15990	15990	15990	15990	171
356	20241120	134700	415565750	15990	15930	15990	15900	134
357	20241120	134600	413431460	15930	15930	15930	15930	3
358	20241120	134500	413383670	15920	15920	15920	15920	161
359	20241120	134400	410820550	15920	15920	15920	15920	5
360	20241120	134300	410740950	15900	15900	15900	15900	169
361	20241120	134200	408053850	15900	15850	15900	15850	17
362	20241120	134100	407784350	15910	15920	15920	15910	82
363	20241120	134000	406479390	15920	16000	16000	15920	7
364	20241120	133900	406367860	15950	15950	15950	15950	0
365	20241120	133800	406367860	15950	15950	15950	15950	153
366	20241120	133700	403927510	15940	15950	16050	15940	1907
367	20241120	133600	373421250	15910	15800	15950	15800	567
368	20241120	133500	364427490	15760	15680	15760	15680	932
369	20241120	133400	349794160	15670	15660	15670	15660	119
370	20241120	133300	347929570	15660	15650	15660	15650	383
371	20241120	133200	341935050	15650	15650	15650	15650	0
372	20241120	133100	341935050	15650	15650	15650	15650	5
373	20241120	133000	341856800	15650	15630	15650	15630	130
374	20241120	132900	339822900	15630	15610	15630	15610	229
375	20241120	132800	336243730	15590	15580	15590	15580	1503
376	20241120	132700	312826960	15610	15610	15610	15610	0
377	20241120	132600	312826960	15610	15610	15610	15610	0
378	20241120	132500	312826960	15610	15600	15610	15600	36
379	20241120	132400	312265070	15600	15580	15600	15580	659
380	20241120	132300	301995670	15590	15590	15590	15590	0
381	20241120	132200	301995670	15590	15580	15590	15580	64
382	20241120	132100	300998010	15580	15590	15590	15580	49
383	20241120	132000	300234390	15590	15590	15590	15590	52
384	20241120	131900	299423710	15600	15600	15600	15600	55
385	20241120	131800	298565710	15590	15590	15590	15590	0
386	20241120	131700	298565710	15590	15590	15590	15590	1
387	20241120	131600	298550120	15610	15610	15610	15610	1
388	20241120	131500	298534510	15610	15610	15610	15610	0
389	20241120	131400	298534510	15610	15610	15610	15610	0
390	20241120	131300	298534510	15610	15600	15610	15600	98
391	20241120	131200	297005210	15610	15620	15620	15610	17
392	20241120	131100	296739830	15630	15630	15630	15630	932
393	20241120	131000	282172670	15630	15630	15630	15630	145
394	20241120	130900	279906320	15630	15630	15630	15630	18
395	20241120	130800	279624980	15630	15620	15640	15620	228
396	20241120	130700	276060480	15620	15620	15620	15620	15
397	20241120	130600	275826180	15600	15600	15600	15600	217
398	20241120	130500	272440980	15600	15600	15600	15600	0
399	20241120	130400	272440980	15600	15600	15600	15600	12
400	20241120	130300	272253780	15600	15590	15600	15590	26
401	20241120	130200	271848230	15600	15600	15600	15600	0
402	20241120	130100	271848230	15600	15600	15600	15600	0
403	20241120	130000	271848230	15600	15600	15600	15600	0
404	20241120	125900	271848230	15600	15600	15600	15600	1
405	20241120	125800	271832630	15600	15600	15600	15600	16
406	20241120	125700	271583030	15600	15600	15600	15600	35
407	20241120	125600	271037030	15600	15600	15600	15600	14
408	20241120	125500	270818630	15600	15600	15600	15600	114
409	20241120	125400	269040230	15590	15590	15590	15590	100
410	20241120	125300	267481230	15600	15600	15600	15600	0
411	20241120	125200	267481230	15600	15600	15600	15600	0
412	20241120	125100	267481230	15600	15600	15600	15600	0
413	20241120	125000	267481230	15600	15600	15600	15600	0
414	20241120	124900	267481230	15600	15600	15600	15600	1
415	20241120	124800	267465630	15580	15580	15580	15580	119
416	20241120	124700	265611610	15580	15580	15580	15580	0
417	20241120	124600	265611610	15580	15580	15580	15580	102
418	20241120	124500	264022450	15580	15580	15580	15580	0
419	20241120	124400	264022450	15580	15580	15580	15580	0
420	20241120	124300	264022450	15580	15580	15580	15580	82
421	20241120	124200	262744890	15600	15580	15600	15580	21
422	20241120	124100	262417390	15580	15590	15590	15580	13
423	20241120	124000	262214810	15590	15590	15590	15590	54
424	20241120	123900	261372950	15590	15590	15590	15590	36
425	20241120	123800	260811710	15580	15580	15580	15580	2
426	20241120	123700	260780550	15590	15590	15590	15590	14
427	20241120	123600	260562290	15580	15580	15580	15580	0
428	20241120	123500	260562290	15580	15580	15580	15580	8
429	20241120	123400	260437650	15590	15590	15590	15590	1
430	20241120	123300	260422060	15570	15570	15570	15570	66
431	20241120	123200	259394440	15570	15570	15570	15570	48
432	20241120	123100	258647080	15590	15590	15590	15590	0
433	20241120	123000	258647080	15590	15570	15590	15570	14
434	20241120	122900	258428910	15530	15530	15530	15530	1
435	20241120	122800	258413380	15460	15460	15460	15460	0
436	20241120	122700	258413380	15460	15460	15460	15460	0
437	20241120	122600	258413380	15460	15460	15460	15460	0
438	20241120	122500	258413380	15460	15460	15460	15460	0
439	20241120	122400	258413380	15460	15460	15460	15460	0
440	20241120	122300	258413380	15460	15460	15460	15460	0
441	20241120	122200	258413380	15460	15460	15460	15460	0
442	20241120	122100	258413380	15460	15460	15460	15460	0
443	20241120	122000	258413380	15460	15460	15460	15460	0
444	20241120	121900	258413380	15460	15490	15490	15460	52
445	20241120	121800	257608500	15480	15480	15480	15480	1
446	20241120	121700	257593020	15480	15480	15480	15480	0
447	20241120	121600	257593020	15480	15480	15480	15480	9
448	20241120	121500	257453700	15450	15450	15450	15450	10
449	20241120	121400	257299200	15450	15450	15450	15450	0
450	20241120	121300	257299200	15450	15450	15450	15450	0
451	20241120	121200	257299200	15450	15460	15460	15450	49
452	20241120	121100	256541680	15460	15460	15460	15460	0
453	20241120	121000	256541680	15460	15470	15470	15460	310
454	20241120	120900	251749070	15460	15490	15490	15460	200
455	20241120	120800	248654610	15490	15500	15500	15490	20
456	20241120	120700	248344710	15510	15520	15520	15510	11
457	20241120	120600	248174090	15530	15530	15530	15530	0
458	20241120	120500	248174090	15530	15530	15530	15530	60
459	20241120	120400	247242290	15540	15540	15540	15540	100
460	20241120	120300	245688290	15540	15540	15540	15540	0
461	20241120	120200	245688290	15540	15540	15540	15540	0
462	20241120	120100	245688290	15540	15570	15570	15540	15
463	20241120	120000	245454890	15570	15570	15570	15570	0
464	20241120	115900	245454890	15570	15570	15570	15570	57
465	20241120	115800	244567400	15560	15560	15560	15560	1
466	20241120	115700	244551840	15560	15560	15560	15560	2
467	20241120	115600	244520720	15540	15540	15540	15540	0
468	20241120	115500	244520720	15540	15540	15540	15540	0
469	20241120	115400	244520720	15540	15540	15540	15540	4
470	20241120	115300	244458560	15540	15550	15550	15540	9
471	20241120	115200	244318690	15550	15550	15550	15550	5
472	20241120	115100	244240940	15560	15560	15560	15560	0
473	20241120	115000	244240940	15560	15560	15560	15560	20
474	20241120	114900	243929740	15560	15560	15560	15560	0
475	20241120	114800	243929740	15560	15560	15560	15560	100
476	20241120	114700	242373740	15610	15610	15610	15610	0
477	20241120	114600	242373740	15610	15610	15620	15610	176
478	20241120	114500	239626360	15470	15470	15470	15470	0
479	20241120	114400	239626360	15470	15550	15550	15460	503
480	20241120	114300	231836790	15650	15650	15650	15650	100
481	20241120	114200	230271790	15600	15610	15660	15600	2011
482	20241120	114100	198868430	15610	15610	15610	15610	33
483	20241120	114000	198353300	15610	15600	15610	15600	106
484	20241120	113900	196699680	15570	15570	15570	15570	57
485	20241120	113800	195812190	15570	15570	15600	15570	471
486	20241120	113700	188465870	15570	15550	15580	15550	392
487	20241120	113600	182359780	15510	15470	15510	15470	1883
488	20241120	113500	153177230	15470	15460	15470	15460	813
489	20241120	113400	140602460	15400	15400	15400	15400	0
490	20241120	113300	140602460	15400	15400	15400	15400	1
491	20241120	113200	140587060	15400	15400	15400	15400	89
492	20241120	113100	139216460	15400	15400	15400	15400	0
493	20241120	113000	139216460	15400	15400	15400	15400	0
494	20241120	112900	139216460	15400	15400	15400	15400	0
495	20241120	112800	139216460	15400	15400	15400	15400	0
496	20241120	112700	139216460	15400	15400	15400	15400	1
497	20241120	112600	139201060	15400	15400	15400	15400	1
498	20241120	112500	139185660	15470	15470	15470	15470	2
499	20241120	112400	139154720	15400	15400	15400	15400	101
500	20241120	112300	137599320	15400	15390	15400	15390	292
501	20241120	112200	133102540	15390	15380	15390	15380	2
502	20241120	112100	133071770	15390	15390	15390	15390	0
503	20241120	112000	133071770	15390	15390	15390	15390	0
504	20241120	111900	133071770	15390	15390	15390	15390	0
505	20241120	111800	133071770	15390	15390	15390	15390	1
506	20241120	111700	133056380	15400	15400	15400	15400	248
507	20241120	111600	129237180	15400	15400	15400	15400	0
508	20241120	111500	129237180	15400	15420	15420	15400	145
509	20241120	111400	127003540	15410	15460	15460	15410	66
510	20241120	111300	125985720	15470	15470	15470	15470	0
511	20241120	111200	125985720	15470	15470	15470	15470	22
512	20241120	111100	125645380	15470	15470	15470	15470	5
513	20241120	111000	125568030	15470	15470	15470	15470	115
514	20241120	110900	123788980	15480	15470	15480	15470	132
515	20241120	110800	121745920	15410	15410	15410	15410	1
516	20241120	110700	121730510	15420	15460	15470	15420	601
517	20241120	110600	112447820	15460	15460	15460	15460	150
518	20241120	110500	110128820	15460	15460	15460	15460	0
519	20241120	110400	110128820	15460	15460	15460	15460	0
520	20241120	110300	110128820	15460	15460	15460	15460	0
521	20241120	110200	110128820	15460	15460	15460	15460	115
522	20241120	110100	108350920	15400	15400	15400	15400	0
523	20241120	110000	108350920	15400	15400	15400	15400	1
524	20241120	105900	108335520	15400	15400	15400	15400	1
525	20241120	105800	108320120	15400	15400	15400	15400	150
526	20241120	105700	106010120	15400	15400	15400	15400	0
527	20241120	105600	106010120	15400	15400	15400	15400	1
528	20241120	105500	105994720	15400	15400	15400	15400	0
529	20241120	105400	105994720	15400	15400	15400	15400	12
530	20241120	105300	105809920	15390	15390	15390	15390	1
531	20241120	105200	105794530	15400	15400	15400	15400	18
532	20241120	105100	105517330	15400	15400	15400	15400	0
533	20241120	105000	105517330	15400	15400	15400	15400	1
534	20241120	104900	105501930	15400	15480	15480	15400	206
535	20241120	104800	102324990	15480	15480	15480	15480	76
536	20241120	104700	101148510	15480	15400	15480	15320	599
537	20241120	104600	91896350	15400	15290	15400	15290	2360
538	20241120	104500	55745620	15280	15280	15280	15280	0
539	20241120	104400	55745620	15280	15280	15280	15280	0
540	20241120	104300	55745620	15280	15250	15290	15250	781
541	20241120	104200	43815380	15230	15200	15230	15140	498
542	20241120	104100	36242840	15200	15200	15200	15200	0
543	20241120	104000	36242840	15200	15200	15200	15200	0
544	20241120	103900	36242840	15200	15150	15200	15150	442
545	20241120	103800	29526490	15120	15120	15120	15120	0
546	20241120	103700	29526490	15120	15120	15120	15120	0
547	20241120	103600	29526490	15120	15120	15120	15120	4
548	20241120	103500	29466010	15120	15120	15120	15120	0
549	20241120	103400	29466010	15120	15120	15120	15120	1
550	20241120	103300	29450890	15120	15120	15120	15120	6
551	20241120	103200	29360170	15120	15120	15120	15120	0
552	20241120	103100	29360170	15120	15010	15120	15010	57
553	20241120	103000	28499660	15010	15070	15100	15010	567
554	20241120	102900	19943740	15010	15010	15010	15010	36
555	20241120	102800	19403380	15020	15020	15020	15020	98
556	20241120	102700	17931420	15080	15080	15080	15080	0
557	20241120	102600	17931420	15080	15080	15080	15080	0
558	20241120	102500	17931420	15080	15080	15080	15080	0
559	20241120	102400	17931420	15080	15080	15080	15080	0
560	20241120	102300	17931420	15080	15080	15080	15080	0
561	20241120	102200	17931420	15080	15080	15080	15080	0
562	20241120	102100	17931420	15080	15080	15080	15080	0
563	20241120	102000	17931420	15080	15080	15080	15080	0
564	20241120	101900	17931420	15080	15080	15080	15080	0
565	20241120	101800	17931420	15080	15080	15080	15080	0
566	20241120	101700	17931420	15080	15070	15080	15070	254
567	20241120	101600	14103140	15070	15070	15070	15070	0
568	20241120	101500	14103140	15070	15070	15070	15070	0
569	20241120	101400	14103140	15070	15070	15070	15070	0
570	20241120	101300	14103140	15070	15070	15070	15070	30
571	20241120	101200	13651040	15070	15070	15070	15070	0
572	20241120	101100	13651040	15070	15070	15070	15070	0
573	20241120	101000	13651040	15070	15070	15070	15070	0
574	20241120	100900	13651040	15070	15070	15070	15070	0
575	20241120	100800	13651040	15070	15080	15080	15070	17
576	20241120	100700	13394840	15070	15070	15070	15070	1
577	20241120	100600	13379770	15070	15070	15070	15070	199
578	20241120	100500	10380840	15070	15070	15070	15070	0
579	20241120	100400	10380840	15070	15070	15070	15070	0
580	20241120	100300	10380840	15070	15070	15070	15070	1
581	20241120	100200	10365770	15070	15070	15070	15070	5
582	20241120	100100	10290420	15020	15020	15020	15020	0
583	20241120	100000	10290420	15020	15020	15020	15020	0
584	20241120	095900	10290420	15020	15020	15020	15020	2
585	20241120	095800	10260380	15020	15020	15020	15020	0
586	20241120	095700	10260380	15020	15020	15020	15020	0
587	20241120	095600	10260380	15020	15020	15020	15020	0
588	20241120	095500	10260380	15020	15020	15020	15020	0
589	20241120	095400	10260380	15020	15020	15020	15020	0
590	20241120	095300	10260380	15020	15020	15020	15020	7
591	20241120	095200	10155240	15020	15020	15020	15020	0
592	20241120	095100	10155240	15020	15070	15070	14980	16
593	20241120	095000	9915030	15070	15070	15070	15070	0
594	20241120	094900	9915030	15070	15070	15070	15070	0
595	20241120	094800	9915030	15070	15070	15070	15070	0
596	20241120	094700	9915030	15070	15070	15070	15070	0
597	20241120	094600	9915030	15070	15070	15070	15070	0
598	20241120	094500	9915030	15070	15070	15070	15070	0
599	20241120	094400	9915030	15070	15020	15070	15020	4
600	20241120	094300	9854850	15020	15020	15020	15020	12
601	20241120	094200	9674610	15020	15020	15020	15020	2
602	20241120	094100	9644570	15030	15030	15030	15030	0
603	20241120	094000	9644570	15030	15030	15030	15030	0
604	20241120	093900	9644570	15030	15030	15030	15030	0
605	20241120	093800	9644570	15030	14970	15030	14970	9
606	20241120	093700	9509480	15080	15080	15080	15080	0
607	20241120	093600	9509480	15080	15080	15080	15080	0
608	20241120	093500	9509480	15080	15080	15080	15080	0
609	20241120	093400	9509480	15080	15080	15080	15080	0
610	20241120	093300	9509480	15080	15080	15080	15080	1
611	20241120	093200	9494400	15080	15080	15080	15080	0
612	20241120	093100	9494400	15080	15080	15080	15080	21
613	20241120	093000	9177720	15080	15080	15080	15080	0
614	20241120	092900	9177720	15080	15080	15080	15080	2
615	20241120	092800	9147560	15080	15080	15080	15080	0
616	20241120	092700	9147560	15080	15080	15080	15080	0
617	20241120	092600	9147560	15080	15080	15080	15080	0
618	20241120	092500	9147560	15080	15080	15080	15080	0
619	20241120	092400	9147560	15080	15030	15080	15030	2
620	20241120	092300	9117450	14950	14950	14950	14950	0
621	20241120	092200	9117450	14950	14950	14950	14950	0
622	20241120	092100	9117450	14950	14950	14950	14950	0
623	20241120	092000	9117450	14950	14950	14950	14950	4
624	20241120	091900	9057650	15090	15090	15090	15090	0
625	20241120	091800	9057650	15090	15090	15090	15090	0
626	20241120	091700	9057650	15090	15090	15090	15090	0
627	20241120	091600	9057650	15090	15090	15090	15090	0
628	20241120	091500	9057650	15090	15090	15090	15090	0
629	20241120	091400	9057650	15090	15090	15090	15090	0
630	20241120	091300	9057650	15090	15090	15090	15090	0
631	20241120	091200	9057650	15090	15090	15090	15090	0
632	20241120	091100	9057650	15090	15090	15090	15090	0
633	20241120	091000	9057650	15090	15090	15090	15090	0
634	20241120	090900	9057650	15090	15090	15090	15090	0
635	20241120	090800	9057650	15090	15090	15090	15090	0
636	20241120	090700	9057650	15090	15090	15090	15090	67
637	20241120	090600	8046620	15090	15090	15090	15090	20
638	20241120	090500	7744820	15090	15050	15090	15050	6
639	20241120	090400	7654360	14940	14940	14940	14940	0
640	20241120	090300	7654360	14940	15000	15000	14830	283
641	20241120	090200	3444820	15000	15000	15000	15000	0
642	20241120	090100	3444820	15000	14800	15000	14800	208
643	20241120	090000	326040	14810	14780	15190	14780	22