KissMeData/086820/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195500	256412130	16750	16750	16750	16750	315
3	20241122	195400	256412130	16750	16750	16750	16750	0
4	20241122	195300	256412130	16750	16750	16750	16750	0
5	20241122	195200	256412130	16750	16750	16750	16750	0
6	20241122	195100	256412130	16750	16750	16750	16750	0
7	20241122	195000	256412130	16750	16750	16750	16750	0
8	20241122	194900	256412130	16750	16750	16750	16750	0
9	20241122	194800	256412130	16750	16750	16750	16750	0
10	20241122	194700	256412130	16750	16750	16750	16750	0
11	20241122	194600	256412130	16750	16750	16750	16750	0
12	20241122	194500	256412130	16750	16750	16750	16750	0
13	20241122	194400	256412130	16750	16750	16750	16750	0
14	20241122	194300	256412130	16750	16750	16750	16750	0
15	20241122	194200	256412130	16750	16750	16750	16750	0
16	20241122	194100	256412130	16750	16750	16750	16750	0
17	20241122	194000	256412130	16750	16750	16750	16750	0
18	20241122	193900	256412130	16750	16750	16750	16750	0
19	20241122	193800	256412130	16750	16750	16750	16750	0
20	20241122	193700	256412130	16750	16750	16750	16750	0
21	20241122	193600	256412130	16750	16750	16750	16750	0
22	20241122	193500	256412130	16750	16750	16750	16750	0
23	20241122	193400	256412130	16750	16750	16750	16750	0
24	20241122	193300	256412130	16750	16750	16750	16750	0
25	20241122	193200	256412130	16750	16750	16750	16750	0
26	20241122	193100	256412130	16750	16750	16750	16750	0
27	20241122	193000	256412130	16750	16750	16750	16750	0
28	20241122	192900	256412130	16750	16750	16750	16750	0
29	20241122	192800	256412130	16750	16750	16750	16750	0
30	20241122	192700	256412130	16750	16750	16750	16750	0
31	20241122	192600	256412130	16750	16750	16750	16750	0
32	20241122	192500	256412130	16750	16750	16750	16750	315
33	20241122	192400	256412130	16750	16750	16750	16750	0
34	20241122	192300	256412130	16750	16750	16750	16750	0
35	20241122	192200	256412130	16750	16750	16750	16750	0
36	20241122	192100	256412130	16750	16750	16750	16750	0
37	20241122	192000	256412130	16750	16750	16750	16750	0
38	20241122	191900	256412130	16750	16750	16750	16750	0
39	20241122	191800	256412130	16750	16750	16750	16750	0
40	20241122	191700	256412130	16750	16750	16750	16750	0
41	20241122	191600	256412130	16750	16750	16750	16750	0
42	20241122	191500	256412130	16750	16750	16750	16750	0
43	20241122	191400	256412130	16750	16750	16750	16750	0
44	20241122	191300	256412130	16750	16750	16750	16750	0
45	20241122	191200	256412130	16750	16750	16750	16750	0
46	20241122	191100	256412130	16750	16750	16750	16750	0
47	20241122	191000	256412130	16750	16750	16750	16750	0
48	20241122	190900	256412130	16750	16750	16750	16750	0
49	20241122	190800	256412130	16750	16750	16750	16750	0
50	20241122	190700	256412130	16750	16750	16750	16750	0
51	20241122	190600	256412130	16750	16750	16750	16750	0
52	20241122	190500	256412130	16750	16750	16750	16750	0
53	20241122	190400	256412130	16750	16750	16750	16750	0
54	20241122	190300	256412130	16750	16750	16750	16750	0
55	20241122	190200	256412130	16750	16750	16750	16750	0
56	20241122	190100	256412130	16750	16750	16750	16750	0
57	20241122	190000	256412130	16750	16750	16750	16750	0
58	20241122	185900	256412130	16750	16750	16750	16750	0
59	20241122	185800	256412130	16750	16750	16750	16750	0
60	20241122	185700	256412130	16750	16750	16750	16750	0
61	20241122	185600	256412130	16750	16750	16750	16750	0
62	20241122	185500	256412130	16750	16750	16750	16750	315
63	20241122	185400	256412130	16750	16750	16750	16750	0
64	20241122	185300	256412130	16750	16750	16750	16750	0
65	20241122	185200	256412130	16750	16750	16750	16750	0
66	20241122	185100	256412130	16750	16750	16750	16750	0
67	20241122	185000	256412130	16750	16750	16750	16750	0
68	20241122	184900	256412130	16750	16750	16750	16750	0
69	20241122	184800	256412130	16750	16750	16750	16750	0
70	20241122	184700	256412130	16750	16750	16750	16750	0
71	20241122	184600	256412130	16750	16750	16750	16750	0
72	20241122	184500	256412130	16750	16750	16750	16750	0
73	20241122	184400	256412130	16750	16750	16750	16750	0
74	20241122	184300	256412130	16750	16750	16750	16750	0
75	20241122	184200	256412130	16750	16750	16750	16750	0
76	20241122	184100	256412130	16750	16750	16750	16750	0
77	20241122	184000	256412130	16750	16750	16750	16750	0
78	20241122	183900	256412130	16750	16750	16750	16750	0
79	20241122	183800	256412130	16750	16750	16750	16750	0
80	20241122	183700	256412130	16750	16750	16750	16750	0
81	20241122	183600	256412130	16750	16750	16750	16750	0
82	20241122	183500	256412130	16750	16750	16750	16750	0
83	20241122	183400	256412130	16750	16750	16750	16750	0
84	20241122	183300	256412130	16750	16750	16750	16750	0
85	20241122	183200	256412130	16750	16750	16750	16750	0
86	20241122	183100	256412130	16750	16750	16750	16750	0
87	20241122	183000	256412130	16750	16750	16750	16750	0
88	20241122	182900	256412130	16750	16750	16750	16750	0
89	20241122	182800	256412130	16750	16750	16750	16750	0
90	20241122	182700	256412130	16750	16750	16750	16750	0
91	20241122	182600	256412130	16750	16750	16750	16750	0
92	20241122	182500	256412130	16750	16750	16750	16750	315
93	20241122	182400	256412130	16750	16750	16750	16750	0
94	20241122	182300	256412130	16750	16750	16750	16750	0
95	20241122	182200	256412130	16750	16750	16750	16750	0
96	20241122	182100	256412130	16750	16750	16750	16750	0
97	20241122	182000	256412130	16750	16750	16750	16750	0
98	20241122	181900	256412130	16750	16750	16750	16750	0
99	20241122	181800	256412130	16750	16750	16750	16750	0
100	20241122	181700	256412130	16750	16750	16750	16750	0
101	20241122	181600	256412130	16750	16750	16750	16750	0
102	20241122	181500	256412130	16750	16750	16750	16750	0
103	20241122	181400	256412130	16750	16750	16750	16750	0
104	20241122	181300	256412130	16750	16750	16750	16750	0
105	20241122	181200	256412130	16750	16750	16750	16750	0
106	20241122	181100	256412130	16750	16750	16750	16750	0
107	20241122	181000	256412130	16750	16750	16750	16750	0
108	20241122	180900	256412130	16750	16750	16750	16750	0
109	20241122	180800	256412130	16750	16750	16750	16750	0
110	20241122	180700	256412130	16750	16750	16750	16750	0
111	20241122	180600	256412130	16750	16750	16750	16750	0
112	20241122	180500	256412130	16750	16750	16750	16750	0
113	20241122	180400	256412130	16750	16750	16750	16750	0
114	20241122	180300	256412130	16750	16750	16750	16750	0
115	20241122	180200	256412130	16750	16750	16750	16750	0
116	20241122	180100	256412130	16750	16750	16750	16750	0
117	20241122	180000	256412130	16750	16750	16750	16750	0
118	20241122	175900	256412130	16750	16750	16750	16750	0
119	20241122	175800	256412130	16750	16750	16750	16750	0
120	20241122	175700	256412130	16750	16750	16750	16750	0
121	20241122	175600	256412130	16750	16750	16750	16750	0
122	20241122	175500	256412130	16750	16750	16750	16750	315
123	20241122	175400	256412130	16750	16750	16750	16750	0
124	20241122	175300	256412130	16750	16750	16750	16750	0
125	20241122	175200	256412130	16750	16750	16750	16750	0
126	20241122	175100	256412130	16750	16750	16750	16750	0
127	20241122	175000	256412130	16750	16750	16750	16750	0
128	20241122	174900	256412130	16750	16750	16750	16750	0
129	20241122	174800	256412130	16750	16750	16750	16750	0
130	20241122	174700	256412130	16750	16750	16750	16750	0
131	20241122	174600	256412130	16750	16750	16750	16750	0
132	20241122	174500	256412130	16750	16750	16750	16750	0
133	20241122	174400	256412130	16750	16750	16750	16750	0
134	20241122	174300	256412130	16750	16750	16750	16750	0
135	20241122	174200	256412130	16750	16750	16750	16750	0
136	20241122	174100	256412130	16750	16750	16750	16750	0
137	20241122	174000	256412130	16750	16750	16750	16750	0
138	20241122	173900	256412130	16750	16750	16750	16750	0
139	20241122	173800	256412130	16750	16750	16750	16750	0
140	20241122	173700	256412130	16750	16750	16750	16750	0
141	20241122	173600	256412130	16750	16750	16750	16750	0
142	20241122	173500	256412130	16750	16750	16750	16750	0
143	20241122	173400	256412130	16750	16750	16750	16750	0
144	20241122	173300	256412130	16750	16750	16750	16750	0
145	20241122	173200	256412130	16750	16750	16750	16750	0
146	20241122	173100	256412130	16750	16750	16750	16750	0
147	20241122	173000	256412130	16750	16750	16750	16750	0
148	20241122	172900	256412130	16750	16750	16750	16750	0
149	20241122	172800	256412130	16750	16750	16750	16750	0
150	20241122	172700	256412130	16750	16750	16750	16750	0
151	20241122	172600	256412130	16750	16750	16750	16750	0
152	20241122	172500	256412130	16750	16750	16750	16750	315
153	20241122	172400	256412130	16750	16750	16750	16750	0
154	20241122	172300	256412130	16750	16750	16750	16750	0
155	20241122	172200	256412130	16750	16750	16750	16750	0
156	20241122	172100	256412130	16750	16750	16750	16750	0
157	20241122	172000	256412130	16750	16750	16750	16750	0
158	20241122	171900	256412130	16750	16750	16750	16750	0
159	20241122	171800	256412130	16750	16750	16750	16750	0
160	20241122	171700	256412130	16750	16750	16750	16750	0
161	20241122	171600	256412130	16750	16750	16750	16750	0
162	20241122	171500	256412130	16750	16750	16750	16750	0
163	20241122	171400	256412130	16750	16750	16750	16750	0
164	20241122	171300	256412130	16750	16750	16750	16750	0
165	20241122	171200	256412130	16750	16750	16750	16750	0
166	20241122	171100	256412130	16750	16750	16750	16750	0
167	20241122	171000	256412130	16750	16750	16750	16750	0
168	20241122	170900	256412130	16750	16750	16750	16750	0
169	20241122	170800	256412130	16750	16750	16750	16750	0
170	20241122	170700	256412130	16750	16750	16750	16750	0
171	20241122	170600	256412130	16750	16750	16750	16750	0
172	20241122	170500	256412130	16750	16750	16750	16750	0
173	20241122	170400	256412130	16750	16750	16750	16750	0
174	20241122	170300	256412130	16750	16750	16750	16750	0
175	20241122	170200	256412130	16750	16750	16750	16750	0
176	20241122	170100	256412130	16750	16750	16750	16750	0
177	20241122	170000	256412130	16750	16750	16750	16750	0
178	20241122	165900	256412130	16750	16750	16750	16750	0
179	20241122	165800	256412130	16750	16750	16750	16750	0
180	20241122	165700	256412130	16750	16750	16750	16750	0
181	20241122	165600	256412130	16750	16750	16750	16750	0
182	20241122	165500	256412130	16750	16750	16750	16750	315
183	20241122	165400	256412130	16750	16750	16750	16750	0
184	20241122	165300	256412130	16750	16750	16750	16750	0
185	20241122	165200	256412130	16750	16750	16750	16750	0
186	20241122	165100	256412130	16750	16750	16750	16750	0
187	20241122	165000	256412130	16750	16750	16750	16750	0
188	20241122	164900	256412130	16750	16750	16750	16750	0
189	20241122	164800	256412130	16750	16750	16750	16750	0
190	20241122	164700	256412130	16750	16750	16750	16750	0
191	20241122	164600	256412130	16750	16750	16750	16750	0
192	20241122	164500	256412130	16750	16750	16750	16750	0
193	20241122	164400	256412130	16750	16750	16750	16750	0
194	20241122	164300	256412130	16750	16750	16750	16750	0
195	20241122	164200	256412130	16750	16750	16750	16750	0
196	20241122	164100	256412130	16750	16750	16750	16750	0
197	20241122	164000	256412130	16750	16750	16750	16750	0
198	20241122	163900	256412130	16750	16750	16750	16750	0
199	20241122	163800	256412130	16750	16750	16750	16750	0
200	20241122	163700	256412130	16750	16750	16750	16750	0
201	20241122	163600	256412130	16750	16750	16750	16750	0
202	20241122	163500	256412130	16750	16750	16750	16750	0
203	20241122	163400	256412130	16750	16750	16750	16750	0
204	20241122	163300	256412130	16750	16750	16750	16750	0
205	20241122	163200	256412130	16750	16750	16750	16750	0
206	20241122	163100	256412130	16750	16750	16750	16750	0
207	20241122	163000	256412130	16750	16750	16750	16750	0
208	20241122	162900	256412130	16750	16750	16750	16750	0
209	20241122	162800	256412130	16750	16750	16750	16750	0
210	20241122	162700	256412130	16750	16750	16750	16750	0
211	20241122	162600	256412130	16750	16750	16750	16750	0
212	20241122	162500	256412130	16750	16750	16750	16750	315
213	20241122	162400	256412130	16750	16750	16750	16750	0
214	20241122	162300	256412130	16750	16750	16750	16750	0
215	20241122	162200	256412130	16750	16750	16750	16750	0
216	20241122	162100	256412130	16750	16750	16750	16750	0
217	20241122	162000	256412130	16750	16750	16750	16750	0
218	20241122	161900	256412130	16750	16750	16750	16750	0
219	20241122	161800	256412130	16750	16750	16750	16750	0
220	20241122	161700	256412130	16750	16750	16750	16750	0
221	20241122	161600	256412130	16750	16750	16750	16750	0
222	20241122	161500	256412130	16750	16750	16750	16750	0
223	20241122	161400	256412130	16750	16750	16750	16750	0
224	20241122	161300	256412130	16750	16750	16750	16750	0
225	20241122	161200	256412130	16750	16750	16750	16750	0
226	20241122	161100	256412130	16750	16750	16750	16750	0
227	20241122	161000	256412130	16750	16750	16750	16750	0
228	20241122	160900	256412130	16750	16750	16750	16750	0
229	20241122	160800	256412130	16750	16750	16750	16750	0
230	20241122	160700	256412130	16750	16750	16750	16750	0
231	20241122	160600	256412130	16750	16750	16750	16750	0
232	20241122	160500	256412130	16750	16750	16750	16750	0
233	20241122	160400	256412130	16750	16750	16750	16750	0
234	20241122	160300	256412130	16750	16750	16750	16750	0
235	20241122	160200	256412130	16750	16750	16750	16750	0
236	20241122	160100	256412130	16750	16750	16750	16750	0
237	20241122	160000	256412130	16750	16750	16750	16750	0
238	20241122	155900	256412130	16750	16750	16750	16750	0
239	20241122	155800	256412130	16750	16750	16750	16750	0
240	20241122	155700	256412130	16750	16750	16750	16750	0
241	20241122	155600	256412130	16750	16750	16750	16750	0
242	20241122	155500	256412130	16750	16750	16750	16750	315
243	20241122	155400	256412130	16750	16750	16750	16750	0
244	20241122	155300	256412130	16750	16750	16750	16750	0
245	20241122	155200	256412130	16750	16750	16750	16750	0
246	20241122	155100	256412130	16750	16750	16750	16750	0
247	20241122	155000	256412130	16750	16750	16750	16750	0
248	20241122	154900	256412130	16750	16750	16750	16750	0
249	20241122	154800	256412130	16750	16750	16750	16750	0
250	20241122	154700	256412130	16750	16750	16750	16750	0
251	20241122	154600	256412130	16750	16750	16750	16750	0
252	20241122	154500	256412130	16750	16750	16750	16750	0
253	20241122	154400	256412130	16750	16750	16750	16750	0
254	20241122	154300	256412130	16750	16750	16750	16750	0
255	20241122	154200	256412130	16750	16750	16750	16750	0
256	20241122	154100	256412130	16750	16750	16750	16750	0
257	20241122	154000	256412130	16750	16750	16750	16750	0
258	20241122	153900	256412130	16750	16750	16750	16750	0
259	20241122	153800	256412130	16750	16750	16750	16750	0
260	20241122	153700	256412130	16750	16750	16750	16750	0
261	20241122	153600	256412130	16750	16750	16750	16750	0
262	20241122	153500	256412130	16750	16750	16750	16750	0
263	20241122	153400	256412130	16750	16750	16750	16750	0
264	20241122	153300	256412130	16750	16750	16750	16750	0
265	20241122	153200	256412130	16750	16750	16750	16750	0
266	20241122	153100	256412130	16750	16750	16750	16750	0
267	20241122	153000	256412130	16750	16750	16750	16750	315
268	20241122	152900	251135880	16690	16690	16690	16690	0
269	20241122	152800	251135880	16690	16690	16690	16690	0
270	20241122	152700	251135880	16690	16690	16690	16690	0
271	20241122	152600	251135880	16690	16690	16690	16690	0
272	20241122	152500	251135880	16690	16690	16690	16690	0
273	20241122	152400	251135880	16690	16690	16690	16690	0
274	20241122	152300	251135880	16690	16690	16690	16690	0
275	20241122	152200	251135880	16690	16690	16690	16690	0
276	20241122	152100	251135880	16690	16690	16690	16690	0
277	20241122	152000	251135880	16690	16690	16690	16690	0
278	20241122	151900	251135880	16690	16590	16700	16590	125
279	20241122	151800	249055150	16470	16460	16600	16460	43
280	20241122	151700	248343600	16590	16590	16590	16590	0
281	20241122	151600	248343600	16590	16590	16590	16590	1
282	20241122	151500	248327010	16570	16570	16570	16570	2
283	20241122	151400	248293870	16410	16500	16500	16410	130
284	20241122	151300	246156540	16500	16500	16500	16500	3
285	20241122	151200	246107040	16510	16510	16510	16510	2
286	20241122	151100	246074020	16510	16510	16510	16510	33
287	20241122	151000	245529190	16580	16580	16580	16580	0
288	20241122	150900	245529190	16580	16580	16580	16580	0
289	20241122	150800	245529190	16580	16510	16580	16510	15
290	20241122	150700	245281200	16570	16570	16570	16570	0
291	20241122	150600	245281200	16570	16570	16570	16570	0
292	20241122	150500	245281200	16570	16570	16570	16570	1
293	20241122	150400	245264630	16570	16570	16570	16570	0
294	20241122	150300	245264630	16570	16570	16570	16570	0
295	20241122	150200	245264630	16570	16500	16570	16500	31
296	20241122	150100	244753060	16500	16500	16500	16500	11
297	20241122	150000	244571560	16570	16500	16570	16500	271
298	20241122	145900	240099630	16500	16500	16500	16500	110
299	20241122	145800	238284630	16560	16560	16560	16560	0
300	20241122	145700	238284630	16560	16560	16560	16560	0
301	20241122	145600	238284630	16560	16560	16560	16560	0
302	20241122	145500	238284630	16560	16560	16560	16560	0
303	20241122	145400	238284630	16560	16560	16560	16560	0
304	20241122	145300	238284630	16560	16560	16560	16560	0
305	20241122	145200	238284630	16560	16550	16560	16550	2
306	20241122	145100	238251520	16560	16560	16560	16560	50
307	20241122	145000	237423520	16560	16560	16560	16560	0
308	20241122	144900	237423520	16560	16560	16560	16560	0
309	20241122	144800	237423520	16560	16560	16560	16560	0
310	20241122	144700	237423520	16560	16560	16560	16560	0
311	20241122	144600	237423520	16560	16560	16560	16560	0
312	20241122	144500	237423520	16560	16560	16560	16560	0
313	20241122	144400	237423520	16560	16560	16560	16560	11
314	20241122	144300	237241360	16550	16540	16550	16540	3
315	20241122	144200	237191720	16460	16490	16490	16460	200
316	20241122	144100	233897380	16500	16510	16510	16500	150
317	20241122	144000	231422110	16570	16570	16570	16570	0
318	20241122	143900	231422110	16570	16570	16570	16570	0
319	20241122	143800	231422110	16570	16570	16570	16570	0
320	20241122	143700	231422110	16570	16570	16570	16570	1
321	20241122	143600	231405540	16580	16580	16580	16580	0
322	20241122	143500	231405540	16580	16580	16580	16580	0
323	20241122	143400	231405540	16580	16580	16580	16580	0
324	20241122	143300	231405540	16580	16580	16580	16580	0
325	20241122	143200	231405540	16580	16580	16580	16580	0
326	20241122	143100	231405540	16580	16580	16580	16580	0
327	20241122	143000	231405540	16580	16580	16580	16580	0
328	20241122	142900	231405540	16580	16580	16580	16580	0
329	20241122	142800	231405540	16580	16580	16580	16580	0
330	20241122	142700	231405540	16580	16580	16580	16580	7
331	20241122	142600	231289480	16500	16500	16500	16500	0
332	20241122	142500	231289480	16500	16520	16520	16500	400
333	20241122	142400	224689330	16640	16640	16640	16640	0
334	20241122	142300	224689330	16640	16640	16640	16640	4
335	20241122	142200	224622770	16630	16630	16630	16630	0
336	20241122	142100	224622770	16630	16630	16630	16630	0
337	20241122	142000	224622770	16630	16630	16630	16630	0
338	20241122	141900	224622770	16630	16630	16630	16630	0
339	20241122	141800	224622770	16630	16630	16630	16630	0
340	20241122	141700	224622770	16630	16630	16630	16630	0
341	20241122	141600	224622770	16630	16630	16630	16630	1
342	20241122	141500	224606140	16620	16620	16620	16620	3
343	20241122	141400	224556280	16500	16500	16500	16500	0
344	20241122	141300	224556280	16500	16500	16500	16500	15
345	20241122	141200	224308780	16500	16500	16500	16500	5
346	20241122	141100	224226280	16500	16500	16500	16500	0
347	20241122	141000	224226280	16500	16500	16500	16500	9
348	20241122	140900	224077780	16510	16510	16510	16510	0
349	20241122	140800	224077780	16510	16510	16510	16510	1
350	20241122	140700	224061270	16510	16510	16510	16510	0
351	20241122	140600	224061270	16510	16510	16640	16500	180
352	20241122	140500	221089750	16520	16520	16520	16520	0
353	20241122	140400	221089750	16520	16520	16520	16520	0
354	20241122	140300	221089750	16520	16520	16520	16520	0
355	20241122	140200	221089750	16520	16520	16520	16520	0
356	20241122	140100	221089750	16520	16540	16540	16520	2
357	20241122	140000	221056690	16540	16540	16540	16540	0
358	20241122	135900	221056690	16540	16540	16540	16540	0
359	20241122	135800	221056690	16540	16540	16540	16540	0
360	20241122	135700	221056690	16540	16540	16540	16540	0
361	20241122	135600	221056690	16540	16540	16540	16540	1
362	20241122	135500	221040150	16540	16540	16540	16540	0
363	20241122	135400	221040150	16540	16540	16540	16540	0
364	20241122	135300	221040150	16540	16540	16540	16540	0
365	20241122	135200	221040150	16540	16540	16540	16540	0
366	20241122	135100	221040150	16540	16540	16540	16540	11
367	20241122	135000	220858210	16690	16690	16690	16690	0
368	20241122	134900	220858210	16690	16560	16690	16530	77
369	20241122	134800	219584000	16600	16600	16600	16600	0
370	20241122	134700	219584000	16600	16600	16600	16600	0
371	20241122	134600	219584000	16600	16600	16600	16600	0
372	20241122	134500	219584000	16600	16600	16600	16600	0
373	20241122	134400	219584000	16600	16600	16600	16600	0
374	20241122	134300	219584000	16600	16600	16600	16600	0
375	20241122	134200	219584000	16600	16620	16620	16600	431
376	20241122	134100	212424440	16620	16620	16620	16620	0
377	20241122	134000	212424440	16620	16620	16620	16620	1
378	20241122	133900	212407820	16710	16710	16710	16710	0
379	20241122	133800	212407820	16710	16710	16710	16710	0
380	20241122	133700	212407820	16710	16710	16710	16710	0
381	20241122	133600	212407820	16710	16710	16710	16710	0
382	20241122	133500	212407820	16710	16710	16710	16710	0
383	20241122	133400	212407820	16710	16710	16710	16710	0
384	20241122	133300	212407820	16710	16710	16710	16710	0
385	20241122	133200	212407820	16710	16710	16710	16710	0
386	20241122	133100	212407820	16710	16710	16710	16710	0
387	20241122	133000	212407820	16710	16710	16710	16710	0
388	20241122	132900	212407820	16710	16710	16710	16710	0
389	20241122	132800	212407820	16710	16710	16710	16710	1
390	20241122	132700	212391110	16620	16620	16620	16620	0
391	20241122	132600	212391110	16620	16620	16620	16620	0
392	20241122	132500	212391110	16620	16620	16620	16620	0
393	20241122	132400	212391110	16620	16620	16620	16620	0
394	20241122	132300	212391110	16620	16620	16620	16620	0
395	20241122	132200	212391110	16620	16620	16620	16620	1
396	20241122	132100	212374490	16620	16620	16620	16620	0
397	20241122	132000	212374490	16620	16690	16750	16610	312
398	20241122	131900	207188530	16700	16730	16730	16700	136
399	20241122	131800	204914370	16730	16730	16730	16730	0
400	20241122	131700	204914370	16730	16730	16730	16730	0
401	20241122	131600	204914370	16730	16730	16730	16730	0
402	20241122	131500	204914370	16730	16730	16730	16730	0
403	20241122	131400	204914370	16730	16740	16740	16730	34
404	20241122	131300	204345240	16750	16750	16750	16750	0
405	20241122	131200	204345240	16750	16750	16750	16750	7
406	20241122	131100	204227990	16750	16760	16760	16750	30
407	20241122	131000	203725400	16770	16770	16770	16770	0
408	20241122	130900	203725400	16770	16770	16770	16770	1
409	20241122	130800	203708630	16800	16800	16800	16800	0
410	20241122	130700	203708630	16800	16800	16800	16800	0
411	20241122	130600	203708630	16800	16800	16800	16800	0
412	20241122	130500	203708630	16800	16800	16800	16800	0
413	20241122	130400	203708630	16800	16800	16800	16800	0
414	20241122	130300	203708630	16800	16800	16800	16800	0
415	20241122	130200	203708630	16800	16800	16800	16800	0
416	20241122	130100	203708630	16800	16800	16800	16800	0
417	20241122	130000	203708630	16800	16830	16830	16800	11
418	20241122	125900	203523800	16830	16830	16830	16830	0
419	20241122	125800	203523800	16830	16830	16830	16830	0
420	20241122	125700	203523800	16830	16830	16830	16830	0
421	20241122	125600	203523800	16830	16830	16830	16830	0
422	20241122	125500	203523800	16830	16830	16830	16830	0
423	20241122	125400	203523800	16830	16830	16830	16830	0
424	20241122	125300	203523800	16830	16830	16830	16830	0
425	20241122	125200	203523800	16830	16830	16830	16830	0
426	20241122	125100	203523800	16830	16830	16830	16830	0
427	20241122	125000	203523800	16830	16830	16830	16830	7
428	20241122	124900	203405990	16830	16830	16830	16830	0
429	20241122	124800	203405990	16830	16830	16830	16830	0
430	20241122	124700	203405990	16830	16830	16830	16830	22
431	20241122	124600	203035730	16830	16830	16830	16830	0
432	20241122	124500	203035730	16830	16830	16830	16830	0
433	20241122	124400	203035730	16830	16830	16830	16830	0
434	20241122	124300	203035730	16830	16830	16830	16830	0
435	20241122	124200	203035730	16830	16830	16830	16830	0
436	20241122	124100	203035730	16830	16830	16830	16830	0
437	20241122	124000	203035730	16830	16830	16830	16830	0
438	20241122	123900	203035730	16830	16830	16830	16830	0
439	20241122	123800	203035730	16830	16830	16830	16830	0
440	20241122	123700	203035730	16830	16830	16830	16830	0
441	20241122	123600	203035730	16830	16830	16830	16830	61
442	20241122	123500	202009100	16830	16830	16830	16830	0
443	20241122	123400	202009100	16830	16830	16830	16830	0
444	20241122	123300	202009100	16830	16830	16830	16830	0
445	20241122	123200	202009100	16830	16830	16830	16830	0
446	20241122	123100	202009100	16830	16830	16830	16830	0
447	20241122	123000	202009100	16830	16830	16830	16830	0
448	20241122	122900	202009100	16830	16830	16830	16830	0
449	20241122	122800	202009100	16830	16830	16830	16830	1
450	20241122	122700	201992270	16830	16830	16830	16830	0
451	20241122	122600	201992270	16830	16830	16830	16830	0
452	20241122	122500	201992270	16830	16830	16830	16830	0
453	20241122	122400	201992270	16830	16830	16830	16830	0
454	20241122	122300	201992270	16830	16830	16830	16830	0
455	20241122	122200	201992270	16830	16830	16830	16830	0
456	20241122	122100	201992270	16830	16830	16830	16830	0
457	20241122	122000	201992270	16830	16830	16830	16830	0
458	20241122	121900	201992270	16830	16830	16830	16830	0
459	20241122	121800	201992270	16830	16830	16830	16830	0
460	20241122	121700	201992270	16830	16830	16830	16830	0
461	20241122	121600	201992270	16830	16830	16830	16830	0
462	20241122	121500	201992270	16830	16830	16830	16830	0
463	20241122	121400	201992270	16830	16830	16830	16830	4
464	20241122	121300	201924950	16870	16870	16870	16870	3
465	20241122	121200	201874340	16870	16870	16870	16870	0
466	20241122	121100	201874340	16870	16870	16870	16870	2
467	20241122	121000	201840600	16870	16870	16870	16870	0
468	20241122	120900	201840600	16870	16870	16870	16870	0
469	20241122	120800	201840600	16870	16870	16870	16870	0
470	20241122	120700	201840600	16870	16870	16870	16870	0
471	20241122	120600	201840600	16870	16860	16870	16860	40
472	20241122	120500	201166060	16870	16870	16870	16870	0
473	20241122	120400	201166060	16870	16870	16870	16870	0
474	20241122	120300	201166060	16870	16870	16870	16870	0
475	20241122	120200	201166060	16870	16870	16870	16870	0
476	20241122	120100	201166060	16870	16870	16870	16870	0
477	20241122	120000	201166060	16870	16870	16870	16870	0
478	20241122	115900	201166060	16870	16870	16870	16870	0
479	20241122	115800	201166060	16870	16870	16870	16870	0
480	20241122	115700	201166060	16870	16870	16870	16870	0
481	20241122	115600	201166060	16870	16870	16870	16870	0
482	20241122	115500	201166060	16870	16870	16870	16870	0
483	20241122	115400	201166060	16870	16870	16870	16870	7
484	20241122	115300	201047970	16870	16870	16870	16870	0
485	20241122	115200	201047970	16870	16870	16870	16870	13
486	20241122	115100	200828660	16870	16870	16870	16870	0
487	20241122	115000	200828660	16870	16870	16870	16870	10
488	20241122	114900	200659960	16870	16870	16870	16870	0
489	20241122	114800	200659960	16870	16870	16870	16870	0
490	20241122	114700	200659960	16870	16870	16870	16870	0
491	20241122	114600	200659960	16870	16870	16870	16870	1
492	20241122	114500	200643090	16880	16880	16880	16880	0
493	20241122	114400	200643090	16880	16880	16880	16880	0
494	20241122	114300	200643090	16880	16880	16880	16880	0
495	20241122	114200	200643090	16880	16880	16880	16880	0
496	20241122	114100	200643090	16880	16880	16880	16880	0
497	20241122	114000	200643090	16880	16880	16880	16880	0
498	20241122	113900	200643090	16880	16880	16880	16880	0
499	20241122	113800	200643090	16880	16880	16880	16880	0
500	20241122	113700	200643090	16880	16880	16880	16880	0
501	20241122	113600	200643090	16880	16870	16880	16870	11
502	20241122	113500	200457420	16880	16880	16880	16880	0
503	20241122	113400	200457420	16880	16880	16880	16880	0
504	20241122	113300	200457420	16880	16880	16880	16880	0
505	20241122	113200	200457420	16880	16880	16880	16880	2
506	20241122	113100	200423660	16890	16890	16890	16890	0
507	20241122	113000	200423660	16890	16890	16890	16890	0
508	20241122	112900	200423660	16890	16890	16890	16890	0
509	20241122	112800	200423660	16890	16890	16890	16890	0
510	20241122	112700	200423660	16890	16890	16890	16890	0
511	20241122	112600	200423660	16890	16890	16890	16890	0
512	20241122	112500	200423660	16890	16890	16890	16890	0
513	20241122	112400	200423660	16890	16890	16890	16890	0
514	20241122	112300	200423660	16890	16890	16890	16890	0
515	20241122	112200	200423660	16890	16890	16890	16890	0
516	20241122	112100	200423660	16890	16890	16890	16890	5
517	20241122	112000	200339210	16890	16890	16890	16890	0
518	20241122	111900	200339210	16890	16880	16890	16880	96
519	20241122	111800	198718030	16880	16880	16880	16880	0
520	20241122	111700	198718030	16880	16880	16880	16880	0
521	20241122	111600	198718030	16880	16880	16880	16880	0
522	20241122	111500	198718030	16880	16880	16880	16880	1
523	20241122	111400	198701150	16880	16850	16880	16850	14
524	20241122	111300	198464990	16850	16740	16850	16740	94
525	20241122	111200	196888300	16700	16700	16700	16700	0
526	20241122	111100	196888300	16700	16700	16700	16700	18
527	20241122	111000	196587700	16630	16710	16710	16630	1019
528	20241122	110900	179570130	16710	16710	16710	16710	0
529	20241122	110800	179570130	16710	16710	16710	16710	0
530	20241122	110700	179570130	16710	16710	16710	16710	92
531	20241122	110600	178032810	16710	16710	16710	16710	0
532	20241122	110500	178032810	16710	16710	16710	16710	0
533	20241122	110400	178032810	16710	16710	16710	16710	0
534	20241122	110300	178032810	16710	16710	16710	16710	0
535	20241122	110200	178032810	16710	16710	16710	16710	20
536	20241122	110100	177698610	16700	16700	16700	16700	0
537	20241122	110000	177698610	16700	16700	16700	16700	0
538	20241122	105900	177698610	16700	16700	16700	16700	1
539	20241122	105800	177681910	16700	16710	16710	16700	115
540	20241122	105700	175761160	16710	16720	16720	16710	20
541	20241122	105600	175426950	16760	16760	16760	16760	0
542	20241122	105500	175426950	16760	16760	16760	16760	1
543	20241122	105400	175410190	16770	16770	16770	16770	0
544	20241122	105300	175410190	16770	16770	16770	16770	0
545	20241122	105200	175410190	16770	16770	16770	16770	0
546	20241122	105100	175410190	16770	16770	16770	16770	0
547	20241122	105000	175410190	16770	16770	16770	16770	0
548	20241122	104900	175410190	16770	16770	16770	16770	0
549	20241122	104800	175410190	16770	16770	16770	16770	0
550	20241122	104700	175410190	16770	16770	16770	16770	0
551	20241122	104600	175410190	16770	16770	16770	16770	3
552	20241122	104500	175359880	16780	16700	16780	16700	5
553	20241122	104400	175276140	16700	16700	16700	16700	1
554	20241122	104300	175259440	16780	16780	16780	16780	70
555	20241122	104200	174084840	16780	16780	16780	16780	0
556	20241122	104100	174084840	16780	16780	16780	16780	10
557	20241122	104000	173917040	16700	16710	16710	16700	38
558	20241122	103900	173282180	16750	16760	16760	16700	402
559	20241122	103800	166559430	16840	16840	16840	16840	1
560	20241122	103700	166542590	16790	16780	16790	16760	30
561	20241122	103600	166039740	16770	16770	16770	16770	9
562	20241122	103500	165888810	16780	16800	16800	16780	16
563	20241122	103400	165620090	16900	16900	16900	16900	0
564	20241122	103300	165620090	16900	16900	16900	16900	0
565	20241122	103200	165620090	16900	16900	16900	16900	0
566	20241122	103100	165620090	16900	16900	16900	16900	0
567	20241122	103000	165620090	16900	16900	16900	16900	0
568	20241122	102900	165620090	16900	16900	16900	16900	0
569	20241122	102800	165620090	16900	16900	16900	16900	0
570	20241122	102700	165620090	16900	16900	16900	16900	0
571	20241122	102600	165620090	16900	16900	16900	16900	0
572	20241122	102500	165620090	16900	16900	16900	16900	0
573	20241122	102400	165620090	16900	16900	16900	16900	0
574	20241122	102300	165620090	16900	16900	16900	16900	3
575	20241122	102200	165569390	16900	16900	16900	16900	0
576	20241122	102100	165569390	16900	16900	16900	16900	0
577	20241122	102000	165569390	16900	16900	16900	16900	1
578	20241122	101900	165552490	16980	16870	17000	16870	28
579	20241122	101800	165078370	16890	16760	16940	16760	65
580	20241122	101700	163978680	16940	16940	16940	16940	0
581	20241122	101600	163978680	16940	16800	16940	16800	47
582	20241122	101500	163187040	16740	16840	16840	16740	3
583	20241122	101400	163136620	16840	16840	16840	16740	33
584	20241122	101300	162583900	16740	16780	16780	16740	12
585	20241122	101200	162382910	16780	16780	16780	16780	7
586	20241122	101100	162265450	16800	16800	16800	16800	46
587	20241122	101000	161492650	16800	16800	16800	16800	0
588	20241122	100900	161492650	16800	16820	16820	16800	80
589	20241122	100800	160148260	16900	16900	16900	16900	0
590	20241122	100700	160148260	16900	16850	16900	16830	163
591	20241122	100600	157403250	16850	16860	16860	16850	41
592	20241122	100500	156712370	16900	16900	16900	16900	0
593	20241122	100400	156712370	16900	16900	16900	16900	5
594	20241122	100300	156627870	16900	16900	16900	16900	30
595	20241122	100200	156120870	16900	16900	16900	16900	14
596	20241122	100100	155884270	16850	16850	16850	16850	0
597	20241122	100000	155884270	16850	16900	16900	16850	520
598	20241122	095900	147106040	16900	16910	16910	16900	80
599	20241122	095800	145753950	16920	16940	16940	16920	3
600	20241122	095700	145703170	16940	16940	16940	16940	0
601	20241122	095600	145703170	16940	16940	16940	16940	5
602	20241122	095500	145618470	16950	16950	16950	16950	0
603	20241122	095400	145618470	16950	16950	16950	16950	0
604	20241122	095300	145618470	16950	16960	16960	16950	51
605	20241122	095200	144753910	17050	17000	17050	17000	6
606	20241122	095100	144651660	17000	17000	17000	17000	0
607	20241122	095000	144651660	17000	17000	17000	17000	136
608	20241122	094900	142339660	17050	17050	17050	17050	87
609	20241122	094800	140856310	17040	17040	17040	17040	0
610	20241122	094700	140856310	17040	16990	17040	16990	87
611	20241122	094600	139376010	16990	16910	16990	16900	68
612	20241122	094500	138226440	16990	16990	16990	16990	48
613	20241122	094400	137410920	17000	16980	17000	16980	46
614	20241122	094300	136629380	16990	16990	16990	16990	2
615	20241122	094200	136595400	16880	16880	16880	16880	0
616	20241122	094100	136595400	16880	16900	16900	16880	37
617	20241122	094000	135970120	16900	17010	17010	16880	1395
618	20241122	093900	112388980	17080	17080	17080	17080	0
619	20241122	093800	112388980	17080	17080	17080	17080	0
620	20241122	093700	112388980	17080	17080	17080	17080	0
621	20241122	093600	112388980	17080	17080	17080	17080	0
622	20241122	093500	112388980	17080	17080	17080	17080	0
623	20241122	093400	112388980	17080	17080	17080	17080	0
624	20241122	093300	112388980	17080	17080	17080	17080	0
625	20241122	093200	112388980	17080	16850	17080	16850	6
626	20241122	093100	112287200	17070	16900	17080	16850	4
627	20241122	093000	112219300	17090	16900	17090	16900	16
628	20241122	092900	111948520	17000	17000	17000	17000	0
629	20241122	092800	111948520	17000	17000	17000	17000	364
630	20241122	092700	105760520	17000	17000	17000	17000	0
631	20241122	092600	105760520	17000	17070	17090	17000	278
632	20241122	092500	101028980	17090	17090	17090	17090	0
633	20241122	092400	101028980	17090	17110	17110	17090	60
634	20241122	092300	100003480	17200	17200	17200	17200	0
635	20241122	092200	100003480	17200	17200	17200	17200	1
636	20241122	092100	99986280	17200	17120	17200	17120	17
637	20241122	092000	99694530	17120	17120	17120	17120	0
638	20241122	091900	99694530	17120	17150	17150	17120	83
639	20241122	091800	98272910	17150	17160	17160	17150	100
640	20241122	091700	96557420	17290	17170	17290	17160	442
641	20241122	091600	88972050	17290	17270	17290	17270	56
642	20241122	091500	88004910	17270	17270	17270	17270	1
643	20241122	091400	87987640	17170	17190	17200	17160	181
644	20241122	091300	84878260	17290	17200	17290	17200	93
645	20241122	091200	83272610	17300	17020	17390	17010	1691
646	20241122	091100	54216300	17010	17010	17010	17010	3
647	20241122	091000	54165270	17190	17000	17190	17000	302
648	20241122	090900	49022510	16980	16840	16980	16840	1169
649	20241122	090800	29245780	16850	16850	16850	16850	234
650	20241122	090700	25302880	16700	16850	16850	16700	20
651	20241122	090600	24967230	16850	16770	16850	16750	266
652	20241122	090500	20494160	16700	16550	16700	16550	279
653	20241122	090400	15855750	16400	16400	16400	16400	0
654	20241122	090300	15855750	16400	16400	16400	16400	0
655	20241122	090200	15855750	16400	16400	16400	16400	220
656	20241122	090100	12247750	16400	16550	16550	16400	304
657	20241122	090000	7261550	16590	16540	16590	16530	439