KissMeData/086820/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195500	193458420	16600	16600	16600	16600	268
3	20241120	195400	193458420	16600	16600	16600	16600	0
4	20241120	195300	193458420	16600	16600	16600	16600	0
5	20241120	195200	193458420	16600	16600	16600	16600	0
6	20241120	195100	193458420	16600	16600	16600	16600	0
7	20241120	195000	193458420	16600	16600	16600	16600	0
8	20241120	194900	193458420	16600	16600	16600	16600	0
9	20241120	194800	193458420	16600	16600	16600	16600	0
10	20241120	194700	193458420	16600	16600	16600	16600	0
11	20241120	194600	193458420	16600	16600	16600	16600	0
12	20241120	194500	193458420	16600	16600	16600	16600	0
13	20241120	194400	193458420	16600	16600	16600	16600	0
14	20241120	194300	193458420	16600	16600	16600	16600	0
15	20241120	194200	193458420	16600	16600	16600	16600	0
16	20241120	194100	193458420	16600	16600	16600	16600	0
17	20241120	194000	193458420	16600	16600	16600	16600	0
18	20241120	193900	193458420	16600	16600	16600	16600	0
19	20241120	193800	193458420	16600	16600	16600	16600	0
20	20241120	193700	193458420	16600	16600	16600	16600	0
21	20241120	193600	193458420	16600	16600	16600	16600	0
22	20241120	193500	193458420	16600	16600	16600	16600	0
23	20241120	193400	193458420	16600	16600	16600	16600	0
24	20241120	193300	193458420	16600	16600	16600	16600	0
25	20241120	193200	193458420	16600	16600	16600	16600	0
26	20241120	193100	193458420	16600	16600	16600	16600	0
27	20241120	193000	193458420	16600	16600	16600	16600	0
28	20241120	192900	193458420	16600	16600	16600	16600	0
29	20241120	192800	193458420	16600	16600	16600	16600	0
30	20241120	192700	193458420	16600	16600	16600	16600	0
31	20241120	192600	193458420	16600	16600	16600	16600	0
32	20241120	192500	193458420	16600	16600	16600	16600	268
33	20241120	192400	193458420	16600	16600	16600	16600	0
34	20241120	192300	193458420	16600	16600	16600	16600	0
35	20241120	192200	193458420	16600	16600	16600	16600	0
36	20241120	192100	193458420	16600	16600	16600	16600	0
37	20241120	192000	193458420	16600	16600	16600	16600	0
38	20241120	191900	193458420	16600	16600	16600	16600	0
39	20241120	191800	193458420	16600	16600	16600	16600	0
40	20241120	191700	193458420	16600	16600	16600	16600	0
41	20241120	191600	193458420	16600	16600	16600	16600	0
42	20241120	191500	193458420	16600	16600	16600	16600	0
43	20241120	191400	193458420	16600	16600	16600	16600	0
44	20241120	191300	193458420	16600	16600	16600	16600	0
45	20241120	191200	193458420	16600	16600	16600	16600	0
46	20241120	191100	193458420	16600	16600	16600	16600	0
47	20241120	191000	193458420	16600	16600	16600	16600	0
48	20241120	190900	193458420	16600	16600	16600	16600	0
49	20241120	190800	193458420	16600	16600	16600	16600	0
50	20241120	190700	193458420	16600	16600	16600	16600	0
51	20241120	190600	193458420	16600	16600	16600	16600	0
52	20241120	190500	193458420	16600	16600	16600	16600	0
53	20241120	190400	193458420	16600	16600	16600	16600	0
54	20241120	190300	193458420	16600	16600	16600	16600	0
55	20241120	190200	193458420	16600	16600	16600	16600	0
56	20241120	190100	193458420	16600	16600	16600	16600	0
57	20241120	190000	193458420	16600	16600	16600	16600	0
58	20241120	185900	193458420	16600	16600	16600	16600	0
59	20241120	185800	193458420	16600	16600	16600	16600	0
60	20241120	185700	193458420	16600	16600	16600	16600	0
61	20241120	185600	193458420	16600	16600	16600	16600	0
62	20241120	185500	193458420	16600	16600	16600	16600	268
63	20241120	185400	193458420	16600	16600	16600	16600	0
64	20241120	185300	193458420	16600	16600	16600	16600	0
65	20241120	185200	193458420	16600	16600	16600	16600	0
66	20241120	185100	193458420	16600	16600	16600	16600	0
67	20241120	185000	193458420	16600	16600	16600	16600	0
68	20241120	184900	193458420	16600	16600	16600	16600	0
69	20241120	184800	193458420	16600	16600	16600	16600	0
70	20241120	184700	193458420	16600	16600	16600	16600	0
71	20241120	184600	193458420	16600	16600	16600	16600	0
72	20241120	184500	193458420	16600	16600	16600	16600	0
73	20241120	184400	193458420	16600	16600	16600	16600	0
74	20241120	184300	193458420	16600	16600	16600	16600	0
75	20241120	184200	193458420	16600	16600	16600	16600	0
76	20241120	184100	193458420	16600	16600	16600	16600	0
77	20241120	184000	193458420	16600	16600	16600	16600	0
78	20241120	183900	193458420	16600	16600	16600	16600	0
79	20241120	183800	193458420	16600	16600	16600	16600	0
80	20241120	183700	193458420	16600	16600	16600	16600	0
81	20241120	183600	193458420	16600	16600	16600	16600	0
82	20241120	183500	193458420	16600	16600	16600	16600	0
83	20241120	183400	193458420	16600	16600	16600	16600	0
84	20241120	183300	193458420	16600	16600	16600	16600	0
85	20241120	183200	193458420	16600	16600	16600	16600	0
86	20241120	183100	193458420	16600	16600	16600	16600	0
87	20241120	183000	193458420	16600	16600	16600	16600	0
88	20241120	182900	193458420	16600	16600	16600	16600	0
89	20241120	182800	193458420	16600	16600	16600	16600	0
90	20241120	182700	193458420	16600	16600	16600	16600	0
91	20241120	182600	193458420	16600	16600	16600	16600	0
92	20241120	182500	193458420	16600	16600	16600	16600	268
93	20241120	182400	193458420	16600	16600	16600	16600	0
94	20241120	182300	193458420	16600	16600	16600	16600	0
95	20241120	182200	193458420	16600	16600	16600	16600	0
96	20241120	182100	193458420	16600	16600	16600	16600	0
97	20241120	182000	193458420	16600	16600	16600	16600	0
98	20241120	181900	193458420	16600	16600	16600	16600	0
99	20241120	181800	193458420	16600	16600	16600	16600	0
100	20241120	181700	193458420	16600	16600	16600	16600	0
101	20241120	181600	193458420	16600	16600	16600	16600	0
102	20241120	181500	193458420	16600	16600	16600	16600	0
103	20241120	181400	193458420	16600	16600	16600	16600	0
104	20241120	181300	193458420	16600	16600	16600	16600	0
105	20241120	181200	193458420	16600	16600	16600	16600	0
106	20241120	181100	193458420	16600	16600	16600	16600	0
107	20241120	181000	193458420	16600	16600	16600	16600	0
108	20241120	180900	193458420	16600	16600	16600	16600	0
109	20241120	180800	193458420	16600	16600	16600	16600	0
110	20241120	180700	193458420	16600	16600	16600	16600	0
111	20241120	180600	193458420	16600	16600	16600	16600	0
112	20241120	180500	193458420	16600	16600	16600	16600	0
113	20241120	180400	193458420	16600	16600	16600	16600	0
114	20241120	180300	193458420	16600	16600	16600	16600	0
115	20241120	180200	193458420	16600	16600	16600	16600	0
116	20241120	180100	193458420	16600	16600	16600	16600	0
117	20241120	180000	193458420	16600	16600	16600	16600	0
118	20241120	175900	193458420	16600	16600	16600	16600	0
119	20241120	175800	193458420	16600	16600	16600	16600	0
120	20241120	175700	193458420	16600	16600	16600	16600	0
121	20241120	175600	193458420	16600	16600	16600	16600	0
122	20241120	175500	193458420	16600	16600	16600	16600	268
123	20241120	175400	193458420	16600	16600	16600	16600	0
124	20241120	175300	193458420	16600	16600	16600	16600	0
125	20241120	175200	193458420	16600	16600	16600	16600	0
126	20241120	175100	193458420	16600	16600	16600	16600	0
127	20241120	175000	193458420	16600	16600	16600	16600	0
128	20241120	174900	193458420	16600	16600	16600	16600	0
129	20241120	174800	193458420	16600	16600	16600	16600	0
130	20241120	174700	193458420	16600	16600	16600	16600	0
131	20241120	174600	193458420	16600	16600	16600	16600	0
132	20241120	174500	193458420	16600	16600	16600	16600	0
133	20241120	174400	193458420	16600	16600	16600	16600	0
134	20241120	174300	193458420	16600	16600	16600	16600	0
135	20241120	174200	193458420	16600	16600	16600	16600	0
136	20241120	174100	193458420	16600	16600	16600	16600	0
137	20241120	174000	193458420	16600	16600	16600	16600	0
138	20241120	173900	193458420	16600	16600	16600	16600	0
139	20241120	173800	193458420	16600	16600	16600	16600	0
140	20241120	173700	193458420	16600	16600	16600	16600	0
141	20241120	173600	193458420	16600	16600	16600	16600	0
142	20241120	173500	193458420	16600	16600	16600	16600	0
143	20241120	173400	193458420	16600	16600	16600	16600	0
144	20241120	173300	193458420	16600	16600	16600	16600	0
145	20241120	173200	193458420	16600	16600	16600	16600	0
146	20241120	173100	193458420	16600	16600	16600	16600	0
147	20241120	173000	193458420	16600	16600	16600	16600	0
148	20241120	172900	193458420	16600	16600	16600	16600	0
149	20241120	172800	193458420	16600	16600	16600	16600	0
150	20241120	172700	193458420	16600	16600	16600	16600	0
151	20241120	172600	193458420	16600	16600	16600	16600	0
152	20241120	172500	193458420	16600	16600	16600	16600	268
153	20241120	172400	193458420	16600	16600	16600	16600	0
154	20241120	172300	193458420	16600	16600	16600	16600	0
155	20241120	172200	193458420	16600	16600	16600	16600	0
156	20241120	172100	193458420	16600	16600	16600	16600	0
157	20241120	172000	193458420	16600	16600	16600	16600	0
158	20241120	171900	193458420	16600	16600	16600	16600	0
159	20241120	171800	193458420	16600	16600	16600	16600	0
160	20241120	171700	193458420	16600	16600	16600	16600	0
161	20241120	171600	193458420	16600	16600	16600	16600	0
162	20241120	171500	193458420	16600	16600	16600	16600	0
163	20241120	171400	193458420	16600	16600	16600	16600	0
164	20241120	171300	193458420	16600	16600	16600	16600	0
165	20241120	171200	193458420	16600	16600	16600	16600	0
166	20241120	171100	193458420	16600	16600	16600	16600	0
167	20241120	171000	193458420	16600	16600	16600	16600	0
168	20241120	170900	193458420	16600	16600	16600	16600	0
169	20241120	170800	193458420	16600	16600	16600	16600	0
170	20241120	170700	193458420	16600	16600	16600	16600	0
171	20241120	170600	193458420	16600	16600	16600	16600	0
172	20241120	170500	193458420	16600	16600	16600	16600	0
173	20241120	170400	193458420	16600	16600	16600	16600	0
174	20241120	170300	193458420	16600	16600	16600	16600	0
175	20241120	170200	193458420	16600	16600	16600	16600	0
176	20241120	170100	193458420	16600	16600	16600	16600	0
177	20241120	170000	193458420	16600	16600	16600	16600	0
178	20241120	165900	193458420	16600	16600	16600	16600	0
179	20241120	165800	193458420	16600	16600	16600	16600	0
180	20241120	165700	193458420	16600	16600	16600	16600	0
181	20241120	165600	193458420	16600	16600	16600	16600	0
182	20241120	165500	193458420	16600	16600	16600	16600	268
183	20241120	165400	193458420	16600	16600	16600	16600	0
184	20241120	165300	193458420	16600	16600	16600	16600	0
185	20241120	165200	193458420	16600	16600	16600	16600	0
186	20241120	165100	193458420	16600	16600	16600	16600	0
187	20241120	165000	193458420	16600	16600	16600	16600	0
188	20241120	164900	193458420	16600	16600	16600	16600	0
189	20241120	164800	193458420	16600	16600	16600	16600	0
190	20241120	164700	193458420	16600	16600	16600	16600	0
191	20241120	164600	193458420	16600	16600	16600	16600	0
192	20241120	164500	193458420	16600	16600	16600	16600	0
193	20241120	164400	193458420	16600	16600	16600	16600	0
194	20241120	164300	193458420	16600	16600	16600	16600	0
195	20241120	164200	193458420	16600	16600	16600	16600	0
196	20241120	164100	193458420	16600	16600	16600	16600	0
197	20241120	164000	193458420	16600	16600	16600	16600	0
198	20241120	163900	193458420	16600	16600	16600	16600	0
199	20241120	163800	193458420	16600	16600	16600	16600	0
200	20241120	163700	193458420	16600	16600	16600	16600	0
201	20241120	163600	193458420	16600	16600	16600	16600	0
202	20241120	163500	193458420	16600	16600	16600	16600	0
203	20241120	163400	193458420	16600	16600	16600	16600	0
204	20241120	163300	193458420	16600	16600	16600	16600	0
205	20241120	163200	193458420	16600	16600	16600	16600	0
206	20241120	163100	193458420	16600	16600	16600	16600	0
207	20241120	163000	193458420	16600	16600	16600	16600	0
208	20241120	162900	193458420	16600	16600	16600	16600	0
209	20241120	162800	193458420	16600	16600	16600	16600	0
210	20241120	162700	193458420	16600	16600	16600	16600	0
211	20241120	162600	193458420	16600	16600	16600	16600	0
212	20241120	162500	193458420	16600	16600	16600	16600	268
213	20241120	162400	193458420	16600	16600	16600	16600	0
214	20241120	162300	193458420	16600	16600	16600	16600	0
215	20241120	162200	193458420	16600	16600	16600	16600	0
216	20241120	162100	193458420	16600	16600	16600	16600	0
217	20241120	162000	193458420	16600	16600	16600	16600	0
218	20241120	161900	193458420	16600	16600	16600	16600	0
219	20241120	161800	193458420	16600	16600	16600	16600	0
220	20241120	161700	193458420	16600	16600	16600	16600	0
221	20241120	161600	193458420	16600	16600	16600	16600	0
222	20241120	161500	193458420	16600	16600	16600	16600	0
223	20241120	161400	193458420	16600	16600	16600	16600	0
224	20241120	161300	193458420	16600	16600	16600	16600	0
225	20241120	161200	193458420	16600	16600	16600	16600	0
226	20241120	161100	193458420	16600	16600	16600	16600	0
227	20241120	161000	193458420	16600	16600	16600	16600	0
228	20241120	160900	193458420	16600	16600	16600	16600	0
229	20241120	160800	193458420	16600	16600	16600	16600	0
230	20241120	160700	193458420	16600	16600	16600	16600	0
231	20241120	160600	193458420	16600	16600	16600	16600	0
232	20241120	160500	193458420	16600	16600	16600	16600	0
233	20241120	160400	193458420	16600	16600	16600	16600	0
234	20241120	160300	193458420	16600	16600	16600	16600	0
235	20241120	160200	193458420	16600	16600	16600	16600	0
236	20241120	160100	193458420	16600	16600	16600	16600	0
237	20241120	160000	193458420	16600	16600	16600	16600	0
238	20241120	155900	193458420	16600	16600	16600	16600	0
239	20241120	155800	193458420	16600	16600	16600	16600	0
240	20241120	155700	193458420	16600	16600	16600	16600	0
241	20241120	155600	193458420	16600	16600	16600	16600	0
242	20241120	155500	193458420	16600	16600	16600	16600	268
243	20241120	155400	193458420	16600	16600	16600	16600	0
244	20241120	155300	193458420	16600	16600	16600	16600	0
245	20241120	155200	193458420	16600	16600	16600	16600	0
246	20241120	155100	193458420	16600	16600	16600	16600	0
247	20241120	155000	193458420	16600	16600	16600	16600	0
248	20241120	154900	193458420	16600	16600	16600	16600	0
249	20241120	154800	193458420	16600	16600	16600	16600	0
250	20241120	154700	193458420	16600	16600	16600	16600	0
251	20241120	154600	193458420	16600	16600	16600	16600	0
252	20241120	154500	193458420	16600	16600	16600	16600	0
253	20241120	154400	193458420	16600	16600	16600	16600	0
254	20241120	154300	193458420	16600	16600	16600	16600	0
255	20241120	154200	193458420	16600	16600	16600	16600	0
256	20241120	154100	193458420	16600	16600	16600	16600	0
257	20241120	154000	193458420	16600	16600	16600	16600	0
258	20241120	153900	193458420	16600	16600	16600	16600	0
259	20241120	153800	193458420	16600	16600	16600	16600	0
260	20241120	153700	193458420	16600	16600	16600	16600	0
261	20241120	153600	193458420	16600	16600	16600	16600	0
262	20241120	153500	193458420	16600	16600	16600	16600	0
263	20241120	153400	193458420	16600	16600	16600	16600	0
264	20241120	153300	193458420	16600	16600	16600	16600	0
265	20241120	153200	193458420	16600	16600	16600	16600	0
266	20241120	153100	193458420	16600	16600	16600	16600	0
267	20241120	153000	193458420	16600	16600	16600	16600	268
268	20241120	152900	189009620	16680	16680	16680	16680	0
269	20241120	152800	189009620	16680	16680	16680	16680	0
270	20241120	152700	189009620	16680	16680	16680	16680	0
271	20241120	152600	189009620	16680	16680	16680	16680	0
272	20241120	152500	189009620	16680	16680	16680	16680	0
273	20241120	152400	189009620	16680	16680	16680	16680	0
274	20241120	152300	189009620	16680	16680	16680	16680	0
275	20241120	152200	189009620	16680	16680	16680	16680	0
276	20241120	152100	189009620	16680	16680	16680	16680	0
277	20241120	152000	189009620	16680	16680	16680	16680	0
278	20241120	151900	189009620	16680	16680	16680	16680	0
279	20241120	151800	189009620	16680	16680	16680	16680	0
280	20241120	151700	189009620	16680	16680	16680	16680	5
281	20241120	151600	188926220	16680	16610	16680	16610	189
282	20241120	151500	185786860	16670	16670	16670	16670	3
283	20241120	151400	185736850	16670	16670	16670	16670	0
284	20241120	151300	185736850	16670	16670	16670	16670	0
285	20241120	151200	185736850	16670	16670	16670	16670	0
286	20241120	151100	185736850	16670	16670	16670	16670	0
287	20241120	151000	185736850	16670	16670	16670	16670	0
288	20241120	150900	185736850	16670	16670	16670	16670	0
289	20241120	150800	185736850	16670	16670	16670	16670	1
290	20241120	150700	185720180	16670	16670	16670	16670	2
291	20241120	150600	185686840	16680	16680	16680	16680	0
292	20241120	150500	185686840	16680	16680	16680	16680	0
293	20241120	150400	185686840	16680	16680	16680	16680	0
294	20241120	150300	185686840	16680	16680	16680	16680	0
295	20241120	150200	185686840	16680	16680	16680	16680	0
296	20241120	150100	185686840	16680	16680	16680	16680	0
297	20241120	150000	185686840	16680	16680	16680	16680	0
298	20241120	145900	185686840	16680	16680	16680	16680	1
299	20241120	145800	185670160	16600	16600	16600	16600	0
300	20241120	145700	185670160	16600	16640	16640	16600	110
301	20241120	145600	183842970	16640	16640	16640	16640	0
302	20241120	145500	183842970	16640	16640	16640	16640	0
303	20241120	145400	183842970	16640	16640	16640	16640	0
304	20241120	145300	183842970	16640	16640	16640	16640	0
305	20241120	145200	183842970	16640	16690	16690	16640	19
306	20241120	145100	183526760	16690	16690	16690	16690	0
307	20241120	145000	183526760	16690	16690	16690	16690	0
308	20241120	144900	183526760	16690	16690	16690	16690	0
309	20241120	144800	183526760	16690	16690	16690	16690	0
310	20241120	144700	183526760	16690	16690	16690	16690	0
311	20241120	144600	183526760	16690	16690	16690	16690	0
312	20241120	144500	183526760	16690	16690	16690	16690	0
313	20241120	144400	183526760	16690	16690	16690	16690	1
314	20241120	144300	183510070	16630	16630	16630	16630	0
315	20241120	144200	183510070	16630	16630	16630	16630	0
316	20241120	144100	183510070	16630	16630	16630	16630	59
317	20241120	144000	182528900	16700	16700	16700	16700	0
318	20241120	143900	182528900	16700	16700	16700	16700	0
319	20241120	143800	182528900	16700	16700	16700	16700	50
320	20241120	143700	181693900	16700	16700	16700	16700	0
321	20241120	143600	181693900	16700	16700	16700	16700	0
322	20241120	143500	181693900	16700	16700	16700	16700	0
323	20241120	143400	181693900	16700	16700	16700	16700	0
324	20241120	143300	181693900	16700	16700	16700	16700	0
325	20241120	143200	181693900	16700	16700	16700	16700	0
326	20241120	143100	181693900	16700	16700	16700	16700	0
327	20241120	143000	181693900	16700	16700	16700	16700	0
328	20241120	142900	181693900	16700	16700	16700	16700	0
329	20241120	142800	181693900	16700	16700	16700	16700	0
330	20241120	142700	181693900	16700	16700	16700	16700	0
331	20241120	142600	181693900	16700	16700	16700	16700	1
332	20241120	142500	181677200	16690	16690	16690	16690	0
333	20241120	142400	181677200	16690	16690	16690	16690	0
334	20241120	142300	181677200	16690	16690	16690	16690	0
335	20241120	142200	181677200	16690	16690	16690	16690	31
336	20241120	142100	181159810	16690	16690	16690	16690	0
337	20241120	142000	181159810	16690	16690	16690	16690	0
338	20241120	141900	181159810	16690	16690	16690	16690	1
339	20241120	141800	181143120	16670	16670	16670	16670	0
340	20241120	141700	181143120	16670	16670	16670	16670	0
341	20241120	141600	181143120	16670	16670	16670	16670	0
342	20241120	141500	181143120	16670	16670	16670	16670	0
343	20241120	141400	181143120	16670	16670	16670	16670	0
344	20241120	141300	181143120	16670	16670	16670	16670	0
345	20241120	141200	181143120	16670	16670	16670	16670	0
346	20241120	141100	181143120	16670	16670	16670	16670	0
347	20241120	141000	181143120	16670	16670	16670	16670	0
348	20241120	140900	181143120	16670	16670	16670	16670	0
349	20241120	140800	181143120	16670	16670	16670	16670	193
350	20241120	140700	177925810	16690	16690	16690	16690	0
351	20241120	140600	177925810	16690	16690	16690	16690	0
352	20241120	140500	177925810	16690	16690	16690	16690	0
353	20241120	140400	177925810	16690	16690	16690	16690	0
354	20241120	140300	177925810	16690	16690	16690	16690	1
355	20241120	140200	177909120	16590	16590	16590	16590	0
356	20241120	140100	177909120	16590	16590	16590	16590	0
357	20241120	140000	177909120	16590	16590	16590	16590	0
358	20241120	135900	177909120	16590	16590	16590	16590	1
359	20241120	135800	177892530	16590	16590	16590	16590	1
360	20241120	135700	177875940	16700	16700	16700	16700	0
361	20241120	135600	177875940	16700	16700	16700	16700	0
362	20241120	135500	177875940	16700	16700	16700	16700	0
363	20241120	135400	177875940	16700	16700	16700	16700	0
364	20241120	135300	177875940	16700	16700	16700	16700	0
365	20241120	135200	177875940	16700	16700	16700	16700	0
366	20241120	135100	177875940	16700	16700	16700	16700	0
367	20241120	135000	177875940	16700	16700	16700	16700	0
368	20241120	134900	177875940	16700	16700	16700	16700	3
369	20241120	134800	177825840	16700	16700	16700	16700	30
370	20241120	134700	177324840	16600	16600	16600	16600	0
371	20241120	134600	177324840	16600	16600	16600	16600	30
372	20241120	134500	176826840	16600	16600	16600	16600	10
373	20241120	134400	176660840	16700	16570	16700	16570	1628
374	20241120	134300	149578950	16570	16550	16570	16550	466
375	20241120	134200	141859700	16550	16550	16550	16550	0
376	20241120	134100	141859700	16550	16550	16550	16550	0
377	20241120	134000	141859700	16550	16550	16550	16550	0
378	20241120	133900	141859700	16550	16550	16550	16550	0
379	20241120	133800	141859700	16550	16550	16550	16550	0
380	20241120	133700	141859700	16550	16550	16550	16550	0
381	20241120	133600	141859700	16550	16550	16550	16550	0
382	20241120	133500	141859700	16550	16550	16550	16550	0
383	20241120	133400	141859700	16550	16550	16550	16550	0
384	20241120	133300	141859700	16550	16540	16550	16540	189
385	20241120	133200	138732470	16540	16540	16540	16540	0
386	20241120	133100	138732470	16540	16520	16540	16520	251
387	20241120	133000	134582040	16510	16510	16510	16510	0
388	20241120	132900	134582040	16510	16510	16510	16510	50
389	20241120	132800	133756540	16520	16520	16520	16520	0
390	20241120	132700	133756540	16520	16520	16520	16520	0
391	20241120	132600	133756540	16520	16520	16520	16520	0
392	20241120	132500	133756540	16520	16520	16520	16520	0
393	20241120	132400	133756540	16520	16520	16520	16520	0
394	20241120	132300	133756540	16520	16520	16520	16520	0
395	20241120	132200	133756540	16520	16520	16520	16520	0
396	20241120	132100	133756540	16520	16520	16520	16520	6
397	20241120	132000	133657420	16520	16520	16520	16520	0
398	20241120	131900	133657420	16520	16520	16520	16520	0
399	20241120	131800	133657420	16520	16520	16520	16520	0
400	20241120	131700	133657420	16520	16520	16520	16520	0
401	20241120	131600	133657420	16520	16520	16520	16520	3
402	20241120	131500	133607860	16530	16530	16530	16530	1
403	20241120	131400	133591330	16530	16510	16530	16510	11
404	20241120	131300	133409620	16510	16510	16510	16510	6
405	20241120	131200	133310560	16500	16490	16500	16490	519
406	20241120	131100	124747830	16490	16490	16490	16490	0
407	20241120	131000	124747830	16490	16490	16490	16490	1
408	20241120	130900	124731340	16380	16490	16500	16380	511
409	20241120	130800	116305930	16490	16490	16490	16490	0
410	20241120	130700	116305930	16490	16480	16490	16480	2
411	20241120	130600	116272960	16480	16480	16480	16480	0
412	20241120	130500	116272960	16480	16470	16480	16470	2
413	20241120	130400	116240010	16470	16460	16470	16460	2
414	20241120	130300	116207080	16460	16450	16460	16440	4
415	20241120	130200	116141280	16400	16400	16400	16400	0
416	20241120	130100	116141280	16400	16390	16400	16390	500
417	20241120	130000	107942270	16390	16390	16390	16390	0
418	20241120	125900	107942270	16390	16390	16390	16390	0
419	20241120	125800	107942270	16390	16390	16390	16390	0
420	20241120	125700	107942270	16390	16370	16390	16370	3
421	20241120	125600	107893130	16340	16350	16350	16340	501
422	20241120	125500	99701790	16390	16390	16390	16390	0
423	20241120	125400	99701790	16390	16390	16390	16390	0
424	20241120	125300	99701790	16390	16380	16390	16380	6
425	20241120	125200	99603500	16380	16380	16380	16380	0
426	20241120	125100	99603500	16380	16380	16380	16380	0
427	20241120	125000	99603500	16380	16350	16380	16320	130
428	20241120	124900	97481550	16350	16350	16350	16350	0
429	20241120	124800	97481550	16350	16350	16350	16350	0
430	20241120	124700	97481550	16350	16350	16350	16350	0
431	20241120	124600	97481550	16350	16350	16350	16350	0
432	20241120	124500	97481550	16350	16350	16350	16350	0
433	20241120	124400	97481550	16350	16360	16400	16350	214
434	20241120	124300	93973700	16390	16390	16390	16390	2
435	20241120	124200	93940920	16380	16380	16380	16380	0
436	20241120	124100	93940920	16380	16380	16380	16380	0
437	20241120	124000	93940920	16380	16380	16380	16380	0
438	20241120	123900	93940920	16380	16380	16380	16380	0
439	20241120	123800	93940920	16380	16380	16380	16380	2
440	20241120	123700	93908160	16360	16360	16360	16360	0
441	20241120	123600	93908160	16360	16360	16360	16360	0
442	20241120	123500	93908160	16360	16360	16360	16360	0
443	20241120	123400	93908160	16360	16360	16360	16360	0
444	20241120	123300	93908160	16360	16360	16360	16360	0
445	20241120	123200	93908160	16360	16360	16360	16360	71
446	20241120	123100	92746600	16370	16370	16370	16370	0
447	20241120	123000	92746600	16370	16370	16370	16370	2
448	20241120	122900	92713860	16380	16380	16380	16380	10
449	20241120	122800	92550060	16390	16390	16390	16390	0
450	20241120	122700	92550060	16390	16390	16390	16390	0
451	20241120	122600	92550060	16390	16390	16390	16390	0
452	20241120	122500	92550060	16390	16390	16390	16390	0
453	20241120	122400	92550060	16390	16390	16390	16390	0
454	20241120	122300	92550060	16390	16390	16390	16390	0
455	20241120	122200	92550060	16390	16390	16390	16390	1
456	20241120	122100	92533670	16390	16390	16390	16390	0
457	20241120	122000	92533670	16390	16390	16390	16390	0
458	20241120	121900	92533670	16390	16390	16390	16390	0
459	20241120	121800	92533670	16390	16390	16390	16390	0
460	20241120	121700	92533670	16390	16390	16390	16390	0
461	20241120	121600	92533670	16390	16390	16390	16390	0
462	20241120	121500	92533670	16390	16390	16390	16390	0
463	20241120	121400	92533670	16390	16390	16390	16390	0
464	20241120	121300	92533670	16390	16390	16390	16390	0
465	20241120	121200	92533670	16390	16390	16390	16390	0
466	20241120	121100	92533670	16390	16390	16390	16390	0
467	20241120	121000	92533670	16390	16390	16390	16390	0
468	20241120	120900	92533670	16390	16390	16390	16390	0
469	20241120	120800	92533670	16390	16380	16390	16380	15
470	20241120	120700	92287850	16480	16480	16480	16480	0
471	20241120	120600	92287850	16480	16480	16480	16480	0
472	20241120	120500	92287850	16480	16450	16480	16450	6
473	20241120	120400	92189030	16440	16440	16440	16440	0
474	20241120	120300	92189030	16440	16440	16440	16440	0
475	20241120	120200	92189030	16440	16440	16440	16440	1
476	20241120	120100	92172590	16490	16440	16490	16440	8
477	20241120	120000	92040880	16440	16440	16440	16440	1
478	20241120	115900	92024440	16340	16390	16480	16340	92
479	20241120	115800	90515670	16340	16340	16340	16340	90
480	20241120	115700	89045070	16390	16390	16390	16390	0
481	20241120	115600	89045070	16390	16390	16390	16390	0
482	20241120	115500	89045070	16390	16390	16390	16390	0
483	20241120	115400	89045070	16390	16390	16390	16390	0
484	20241120	115300	89045070	16390	16390	16390	16390	0
485	20241120	115200	89045070	16390	16390	16390	16390	0
486	20241120	115100	89045070	16390	16390	16390	16390	1
487	20241120	115000	89028680	16330	16340	16350	16330	60
488	20241120	114900	88048580	16340	16340	16340	16340	9
489	20241120	114800	87901520	16340	16390	16390	16340	251
490	20241120	114700	83798880	16350	16350	16350	16350	0
491	20241120	114600	83798880	16350	16350	16350	16350	0
492	20241120	114500	83798880	16350	16350	16350	16350	0
493	20241120	114400	83798880	16350	16350	16350	16350	0
494	20241120	114300	83798880	16350	16350	16350	16350	0
495	20241120	114200	83798880	16350	16350	16350	16350	0
496	20241120	114100	83798880	16350	16350	16350	16350	0
497	20241120	114000	83798880	16350	16350	16350	16350	0
498	20241120	113900	83798880	16350	16350	16350	16350	0
499	20241120	113800	83798880	16350	16350	16350	16350	0
500	20241120	113700	83798880	16350	16350	16350	16350	0
501	20241120	113600	83798880	16350	16350	16350	16350	0
502	20241120	113500	83798880	16350	16350	16350	16350	0
503	20241120	113400	83798880	16350	16370	16370	16350	50
504	20241120	113300	82981250	16370	16370	16370	16370	0
505	20241120	113200	82981250	16370	16370	16370	16370	0
506	20241120	113100	82981250	16370	16370	16370	16370	0
507	20241120	113000	82981250	16370	16370	16370	16370	0
508	20241120	112900	82981250	16370	16370	16370	16370	0
509	20241120	112800	82981250	16370	16400	16400	16360	509
510	20241120	112700	74640030	16390	16390	16390	16390	0
511	20241120	112600	74640030	16390	16390	16390	16390	10
512	20241120	112500	74476130	16390	16390	16390	16390	0
513	20241120	112400	74476130	16390	16390	16390	16390	0
514	20241120	112300	74476130	16390	16390	16390	16390	0
515	20241120	112200	74476130	16390	16390	16390	16390	0
516	20241120	112100	74476130	16390	16390	16390	16390	0
517	20241120	112000	74476130	16390	16390	16390	16390	0
518	20241120	111900	74476130	16390	16390	16390	16390	0
519	20241120	111800	74476130	16390	16390	16390	16390	4
520	20241120	111700	74410570	16390	16390	16390	16390	0
521	20241120	111600	74410570	16390	16400	16400	16390	93
522	20241120	111500	72886000	16400	16400	16400	16400	0
523	20241120	111400	72886000	16400	16400	16400	16400	0
524	20241120	111300	72886000	16400	16400	16400	16400	0
525	20241120	111200	72886000	16400	16400	16400	16400	0
526	20241120	111100	72886000	16400	16400	16400	16400	0
527	20241120	111000	72886000	16400	16400	16400	16400	0
528	20241120	110900	72886000	16400	16400	16400	16400	0
529	20241120	110800	72886000	16400	16400	16400	16400	0
530	20241120	110700	72886000	16400	16400	16400	16400	0
531	20241120	110600	72886000	16400	16400	16400	16400	0
532	20241120	110500	72886000	16400	16400	16400	16400	0
533	20241120	110400	72886000	16400	16400	16400	16400	0
534	20241120	110300	72886000	16400	16400	16400	16400	9
535	20241120	110200	72738400	16400	16400	16400	16400	0
536	20241120	110100	72738400	16400	16400	16400	16400	0
537	20241120	110000	72738400	16400	16400	16400	16400	0
538	20241120	105900	72738400	16400	16400	16400	16400	0
539	20241120	105800	72738400	16400	16400	16400	16400	10
540	20241120	105700	72574400	16490	16490	16490	16490	7
541	20241120	105600	72458970	16490	16490	16490	16490	0
542	20241120	105500	72458970	16490	16490	16490	16490	0
543	20241120	105400	72458970	16490	16490	16490	16490	0
544	20241120	105300	72458970	16490	16470	16490	16470	17
545	20241120	105200	72178790	16470	16430	16470	16420	30
546	20241120	105100	71685520	16430	16320	16430	16320	90
547	20241120	105000	70215710	16430	16430	16430	16320	43
548	20241120	104900	69513730	16420	16420	16420	16420	11
549	20241120	104800	69333110	16320	16320	16320	16320	0
550	20241120	104700	69333110	16320	16320	16320	16320	42
551	20241120	104600	68647670	16440	16320	16440	16320	3
552	20241120	104500	68598470	16450	16450	16450	16450	0
553	20241120	104400	68598470	16450	16450	16450	16450	1
554	20241120	104300	68582020	16310	16450	16450	16310	392
555	20241120	104200	62172010	16370	16370	16370	16370	44
556	20241120	104100	61451730	16370	16390	16390	16370	79
557	20241120	104000	60158000	16480	16480	16480	16480	0
558	20241120	103900	60158000	16480	16470	16480	16470	2
559	20241120	103800	60125050	16390	16390	16390	16390	0
560	20241120	103700	60125050	16390	16490	16490	16390	2
561	20241120	103600	60092170	16480	16480	16480	16480	35
562	20241120	103500	59515370	16480	16480	16480	16480	1
563	20241120	103400	59498890	16380	16380	16380	16380	289
564	20241120	103300	54765070	16380	16500	16500	16380	1021
565	20241120	103200	38017720	16560	16560	16560	16560	0
566	20241120	103100	38017720	16560	16560	16560	16560	0
567	20241120	103000	38017720	16560	16560	16560	16560	0
568	20241120	102900	38017720	16560	16560	16560	16560	0
569	20241120	102800	38017720	16560	16560	16560	16560	0
570	20241120	102700	38017720	16560	16560	16560	16560	0
571	20241120	102600	38017720	16560	16560	16560	16560	0
572	20241120	102500	38017720	16560	16550	16560	16550	75
573	20241120	102400	36776160	16560	16490	16560	16490	328
574	20241120	102300	31357770	16390	16530	16530	16380	628
575	20241120	102200	21043130	16550	16550	16550	16550	3
576	20241120	102100	20993480	16550	16550	16550	16550	2
577	20241120	102000	20960380	16540	16540	16540	16540	0
578	20241120	101900	20960380	16540	16540	16540	16540	0
579	20241120	101800	20960380	16540	16540	16540	16540	0
580	20241120	101700	20960380	16540	16540	16540	16540	10
581	20241120	101600	20794980	16550	16550	16550	16550	1
582	20241120	101500	20778430	16460	16460	16460	16460	0
583	20241120	101400	20778430	16460	16460	16460	16460	0
584	20241120	101300	20778430	16460	16460	16460	16460	0
585	20241120	101200	20778430	16460	16460	16460	16460	0
586	20241120	101100	20778430	16460	16460	16460	16460	0
587	20241120	101000	20778430	16460	16460	16460	16460	0
588	20241120	100900	20778430	16460	16550	16550	16460	83
589	20241120	100800	19409010	16550	16550	16550	16550	0
590	20241120	100700	19409010	16550	16550	16550	16550	1
591	20241120	100600	19392460	16550	16550	16550	16550	0
592	20241120	100500	19392460	16550	16550	16550	16550	1
593	20241120	100400	19375910	16460	16460	16460	16460	10
594	20241120	100300	19211310	16460	16460	16460	16460	2
595	20241120	100200	19178390	16540	16540	16540	16540	0
596	20241120	100100	19178390	16540	16540	16540	16540	0
597	20241120	100000	19178390	16540	16540	16540	16540	0
598	20241120	095900	19178390	16540	16540	16540	16540	0
599	20241120	095800	19178390	16540	16540	16540	16540	20
600	20241120	095700	18847590	16530	16530	16530	16530	5
601	20241120	095600	18764940	16560	16560	16560	16560	0
602	20241120	095500	18764940	16560	16560	16560	16560	0
603	20241120	095400	18764940	16560	16560	16560	16560	0
604	20241120	095300	18764940	16560	16560	16560	16560	0
605	20241120	095200	18764940	16560	16560	16560	16560	0
606	20241120	095100	18764940	16560	16560	16560	16560	0
607	20241120	095000	18764940	16560	16560	16560	16560	0
608	20241120	094900	18764940	16560	16560	16560	16560	0
609	20241120	094800	18764940	16560	16560	16560	16560	1
610	20241120	094700	18748380	16460	16480	16560	16460	71
611	20241120	094600	17579530	16500	16500	16500	16500	0
612	20241120	094500	17579530	16500	16500	16500	16500	0
613	20241120	094400	17579530	16500	16500	16500	16500	51
614	20241120	094300	16738030	16560	16560	16560	16560	2
615	20241120	094200	16704910	16500	16510	16510	16500	184
616	20241120	094100	13667100	16510	16510	16510	16510	0
617	20241120	094000	13667100	16510	16510	16510	16510	0
618	20241120	093900	13667100	16510	16510	16510	16510	0
619	20241120	093800	13667100	16510	16510	16510	16510	53
620	20241120	093700	12792070	16560	16560	16560	16560	0
621	20241120	093600	12792070	16560	16560	16560	16560	0
622	20241120	093500	12792070	16560	16560	16560	16560	0
623	20241120	093400	12792070	16560	16560	16560	16560	0
624	20241120	093300	12792070	16560	16560	16560	16560	0
625	20241120	093200	12792070	16560	16560	16560	16560	0
626	20241120	093100	12792070	16560	16560	16560	16560	1
627	20241120	093000	12775510	16500	16500	16500	16500	0
628	20241120	092900	12775510	16500	16500	16500	16500	115
629	20241120	092800	10878010	16460	16460	16460	16460	0
630	20241120	092700	10878010	16460	16460	16460	16460	5
631	20241120	092600	10795710	16450	16450	16450	16450	0
632	20241120	092500	10795710	16450	16570	16570	16450	146
633	20241120	092400	8385610	16580	16580	16580	16580	0
634	20241120	092300	8385610	16580	16580	16580	16580	0
635	20241120	092200	8385610	16580	16580	16580	16580	0
636	20241120	092100	8385610	16580	16580	16580	16580	0
637	20241120	092000	8385610	16580	16580	16580	16580	0
638	20241120	091900	8385610	16580	16590	16590	16500	116
639	20241120	091800	6471440	16510	16510	16510	16510	0
640	20241120	091700	6471440	16510	16590	16590	16510	290
641	20241120	091600	1673270	16590	16590	16590	16590	0
642	20241120	091500	1673270	16590	16590	16590	16590	0
643	20241120	091400	1673270	16590	16590	16590	16590	13
644	20241120	091300	1457600	16590	16590	16590	16590	0
645	20241120	091200	1457600	16590	16590	16590	16590	0
646	20241120	091100	1457600	16590	16590	16590	16590	0
647	20241120	091000	1457600	16590	16590	16590	16590	0
648	20241120	090900	1457600	16590	16590	16590	16590	0
649	20241120	090800	1457600	16590	16590	16590	16590	0
650	20241120	090700	1457600	16590	16590	16590	16590	0
651	20241120	090600	1457600	16590	16590	16590	16590	0
652	20241120	090500	1457600	16590	16520	16590	16510	22
653	20241120	090400	1094260	16580	16580	16580	16580	18
654	20241120	090300	795820	16580	16580	16580	16580	1
655	20241120	090200	779240	16580	16580	16580	16580	1
656	20241120	090100	762660	16510	16510	16510	16510	6
657	20241120	090000	663600	16590	16590	16590	16590	40