KissMeData/096240/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	200900	227252080	15690	15690	15690	15690	40
3	20241128	200800	227252080	15690	15690	15690	15690	0
4	20241128	200700	227252080	15690	15690	15690	15690	0
5	20241128	200600	227252080	15690	15690	15690	15690	0
6	20241128	200500	227252080	15690	15690	15690	15690	0
7	20241128	200400	227252080	15690	15690	15690	15690	0
8	20241128	200300	227252080	15690	15690	15690	15690	0
9	20241128	200200	227252080	15690	15690	15690	15690	0
10	20241128	200100	227252080	15690	15690	15690	15690	0
11	20241128	200000	227252080	15690	15690	15690	15690	0
12	20241128	195900	227252080	15690	15690	15690	15690	0
13	20241128	195800	227252080	15690	15690	15690	15690	0
14	20241128	195700	227252080	15690	15690	15690	15690	0
15	20241128	195600	227252080	15690	15690	15690	15690	0
16	20241128	195500	227252080	15690	15690	15690	15690	0
17	20241128	195400	227252080	15690	15690	15690	15690	0
18	20241128	195300	227252080	15690	15690	15690	15690	0
19	20241128	195200	227252080	15690	15690	15690	15690	0
20	20241128	195100	227252080	15690	15690	15690	15690	0
21	20241128	195000	227252080	15690	15690	15690	15690	0
22	20241128	194900	227252080	15690	15690	15690	15690	0
23	20241128	194800	227252080	15690	15690	15690	15690	0
24	20241128	194700	227252080	15690	15690	15690	15690	0
25	20241128	194600	227252080	15690	15690	15690	15690	0
26	20241128	194500	227252080	15690	15690	15690	15690	0
27	20241128	194400	227252080	15690	15690	15690	15690	0
28	20241128	194300	227252080	15690	15690	15690	15690	0
29	20241128	194200	227252080	15690	15690	15690	15690	0
30	20241128	194100	227252080	15690	15690	15690	15690	0
31	20241128	194000	227252080	15690	15690	15690	15690	0
32	20241128	193900	227252080	15690	15690	15690	15690	40
33	20241128	193800	227252080	15690	15690	15690	15690	0
34	20241128	193700	227252080	15690	15690	15690	15690	0
35	20241128	193600	227252080	15690	15690	15690	15690	0
36	20241128	193500	227252080	15690	15690	15690	15690	0
37	20241128	193400	227252080	15690	15690	15690	15690	0
38	20241128	193300	227252080	15690	15690	15690	15690	0
39	20241128	193200	227252080	15690	15690	15690	15690	0
40	20241128	193100	227252080	15690	15690	15690	15690	0
41	20241128	193000	227252080	15690	15690	15690	15690	0
42	20241128	192900	227252080	15690	15690	15690	15690	0
43	20241128	192800	227252080	15690	15690	15690	15690	0
44	20241128	192700	227252080	15690	15690	15690	15690	0
45	20241128	192600	227252080	15690	15690	15690	15690	0
46	20241128	192500	227252080	15690	15690	15690	15690	0
47	20241128	192400	227252080	15690	15690	15690	15690	0
48	20241128	192300	227252080	15690	15690	15690	15690	0
49	20241128	192200	227252080	15690	15690	15690	15690	0
50	20241128	192100	227252080	15690	15690	15690	15690	0
51	20241128	192000	227252080	15690	15690	15690	15690	0
52	20241128	191900	227252080	15690	15690	15690	15690	0
53	20241128	191800	227252080	15690	15690	15690	15690	0
54	20241128	191700	227252080	15690	15690	15690	15690	0
55	20241128	191600	227252080	15690	15690	15690	15690	0
56	20241128	191500	227252080	15690	15690	15690	15690	0
57	20241128	191400	227252080	15690	15690	15690	15690	0
58	20241128	191300	227252080	15690	15690	15690	15690	0
59	20241128	191200	227252080	15690	15690	15690	15690	0
60	20241128	191100	227252080	15690	15690	15690	15690	0
61	20241128	191000	227252080	15690	15690	15690	15690	0
62	20241128	190900	227252080	15690	15690	15690	15690	40
63	20241128	190800	227252080	15690	15690	15690	15690	0
64	20241128	190700	227252080	15690	15690	15690	15690	0
65	20241128	190600	227252080	15690	15690	15690	15690	0
66	20241128	190500	227252080	15690	15690	15690	15690	0
67	20241128	190400	227252080	15690	15690	15690	15690	0
68	20241128	190300	227252080	15690	15690	15690	15690	0
69	20241128	190200	227252080	15690	15690	15690	15690	0
70	20241128	190100	227252080	15690	15690	15690	15690	0
71	20241128	190000	227252080	15690	15690	15690	15690	0
72	20241128	185900	227252080	15690	15690	15690	15690	0
73	20241128	185800	227252080	15690	15690	15690	15690	0
74	20241128	185700	227252080	15690	15690	15690	15690	0
75	20241128	185600	227252080	15690	15690	15690	15690	0
76	20241128	185500	227252080	15690	15690	15690	15690	0
77	20241128	185400	227252080	15690	15690	15690	15690	0
78	20241128	185300	227252080	15690	15690	15690	15690	0
79	20241128	185200	227252080	15690	15690	15690	15690	0
80	20241128	185100	227252080	15690	15690	15690	15690	0
81	20241128	185000	227252080	15690	15690	15690	15690	0
82	20241128	184900	227252080	15690	15690	15690	15690	0
83	20241128	184800	227252080	15690	15690	15690	15690	0
84	20241128	184700	227252080	15690	15690	15690	15690	0
85	20241128	184600	227252080	15690	15690	15690	15690	0
86	20241128	184500	227252080	15690	15690	15690	15690	0
87	20241128	184400	227252080	15690	15690	15690	15690	0
88	20241128	184300	227252080	15690	15690	15690	15690	0
89	20241128	184200	227252080	15690	15690	15690	15690	0
90	20241128	184100	227252080	15690	15690	15690	15690	0
91	20241128	184000	227252080	15690	15690	15690	15690	0
92	20241128	183900	227252080	15690	15690	15690	15690	40
93	20241128	183800	227252080	15690	15690	15690	15690	0
94	20241128	183700	227252080	15690	15690	15690	15690	0
95	20241128	183600	227252080	15690	15690	15690	15690	0
96	20241128	183500	227252080	15690	15690	15690	15690	0
97	20241128	183400	227252080	15690	15690	15690	15690	0
98	20241128	183300	227252080	15690	15690	15690	15690	0
99	20241128	183200	227252080	15690	15690	15690	15690	0
100	20241128	183100	227252080	15690	15690	15690	15690	0
101	20241128	183000	227252080	15690	15690	15690	15690	0
102	20241128	182900	227252080	15690	15690	15690	15690	0
103	20241128	182800	227252080	15690	15690	15690	15690	0
104	20241128	182700	227252080	15690	15690	15690	15690	0
105	20241128	182600	227252080	15690	15690	15690	15690	0
106	20241128	182500	227252080	15690	15690	15690	15690	0
107	20241128	182400	227252080	15690	15690	15690	15690	0
108	20241128	182300	227252080	15690	15690	15690	15690	0
109	20241128	182200	227252080	15690	15690	15690	15690	0
110	20241128	182100	227252080	15690	15690	15690	15690	0
111	20241128	182000	227252080	15690	15690	15690	15690	0
112	20241128	181900	227252080	15690	15690	15690	15690	0
113	20241128	181800	227252080	15690	15690	15690	15690	0
114	20241128	181700	227252080	15690	15690	15690	15690	0
115	20241128	181600	227252080	15690	15690	15690	15690	0
116	20241128	181500	227252080	15690	15690	15690	15690	0
117	20241128	181400	227252080	15690	15690	15690	15690	0
118	20241128	181300	227252080	15690	15690	15690	15690	0
119	20241128	181200	227252080	15690	15690	15690	15690	0
120	20241128	181100	227252080	15690	15690	15690	15690	0
121	20241128	181000	227252080	15690	15690	15690	15690	0
122	20241128	180900	227252080	15690	15690	15690	15690	40
123	20241128	180800	227252080	15690	15690	15690	15690	0
124	20241128	180700	227252080	15690	15690	15690	15690	0
125	20241128	180600	227252080	15690	15690	15690	15690	0
126	20241128	180500	227252080	15690	15690	15690	15690	0
127	20241128	180400	227252080	15690	15690	15690	15690	0
128	20241128	180300	227252080	15690	15690	15690	15690	0
129	20241128	180200	227252080	15690	15690	15690	15690	0
130	20241128	180100	227252080	15690	15690	15690	15690	0
131	20241128	180000	227252080	15690	15690	15690	15690	0
132	20241128	175900	227252080	15690	15690	15690	15690	0
133	20241128	175800	227252080	15690	15690	15690	15690	0
134	20241128	175700	227252080	15690	15690	15690	15690	0
135	20241128	175600	227252080	15690	15690	15690	15690	0
136	20241128	175500	227252080	15690	15690	15690	15690	0
137	20241128	175400	227252080	15690	15690	15690	15690	0
138	20241128	175300	227252080	15690	15690	15690	15690	0
139	20241128	175200	227252080	15690	15690	15690	15690	0
140	20241128	175100	227252080	15690	15690	15690	15690	0
141	20241128	175000	227252080	15690	15690	15690	15690	0
142	20241128	174900	227252080	15690	15690	15690	15690	0
143	20241128	174800	227252080	15690	15690	15690	15690	0
144	20241128	174700	227252080	15690	15690	15690	15690	0
145	20241128	174600	227252080	15690	15690	15690	15690	0
146	20241128	174500	227252080	15690	15690	15690	15690	0
147	20241128	174400	227252080	15690	15690	15690	15690	0
148	20241128	174300	227252080	15690	15690	15690	15690	0
149	20241128	174200	227252080	15690	15690	15690	15690	0
150	20241128	174100	227252080	15690	15690	15690	15690	0
151	20241128	174000	227252080	15690	15690	15690	15690	0
152	20241128	173900	227252080	15690	15690	15690	15690	40
153	20241128	173800	227252080	15690	15690	15690	15690	0
154	20241128	173700	227252080	15690	15690	15690	15690	0
155	20241128	173600	227252080	15690	15690	15690	15690	0
156	20241128	173500	227252080	15690	15690	15690	15690	0
157	20241128	173400	227252080	15690	15690	15690	15690	0
158	20241128	173300	227252080	15690	15690	15690	15690	0
159	20241128	173200	227252080	15690	15690	15690	15690	0
160	20241128	173100	227252080	15690	15690	15690	15690	0
161	20241128	173000	227252080	15690	15690	15690	15690	0
162	20241128	172900	227252080	15690	15690	15690	15690	0
163	20241128	172800	227252080	15690	15690	15690	15690	0
164	20241128	172700	227252080	15690	15690	15690	15690	0
165	20241128	172600	227252080	15690	15690	15690	15690	0
166	20241128	172500	227252080	15690	15690	15690	15690	0
167	20241128	172400	227252080	15690	15690	15690	15690	0
168	20241128	172300	227252080	15690	15690	15690	15690	0
169	20241128	172200	227252080	15690	15690	15690	15690	0
170	20241128	172100	227252080	15690	15690	15690	15690	0
171	20241128	172000	227252080	15690	15690	15690	15690	0
172	20241128	171900	227252080	15690	15690	15690	15690	0
173	20241128	171800	227252080	15690	15690	15690	15690	0
174	20241128	171700	227252080	15690	15690	15690	15690	0
175	20241128	171600	227252080	15690	15690	15690	15690	0
176	20241128	171500	227252080	15690	15690	15690	15690	0
177	20241128	171400	227252080	15690	15690	15690	15690	0
178	20241128	171300	227252080	15690	15690	15690	15690	0
179	20241128	171200	227252080	15690	15690	15690	15690	0
180	20241128	171100	227252080	15690	15690	15690	15690	0
181	20241128	171000	227252080	15690	15690	15690	15690	0
182	20241128	170900	227252080	15690	15690	15690	15690	40
183	20241128	170800	227252080	15690	15690	15690	15690	0
184	20241128	170700	227252080	15690	15690	15690	15690	0
185	20241128	170600	227252080	15690	15690	15690	15690	0
186	20241128	170500	227252080	15690	15690	15690	15690	0
187	20241128	170400	227252080	15690	15690	15690	15690	0
188	20241128	170300	227252080	15690	15690	15690	15690	0
189	20241128	170200	227252080	15690	15690	15690	15690	0
190	20241128	170100	227252080	15690	15690	15690	15690	0
191	20241128	170000	227252080	15690	15690	15690	15690	0
192	20241128	165900	227252080	15690	15690	15690	15690	0
193	20241128	165800	227252080	15690	15690	15690	15690	0
194	20241128	165700	227252080	15690	15690	15690	15690	0
195	20241128	165600	227252080	15690	15690	15690	15690	0
196	20241128	165500	227252080	15690	15690	15690	15690	0
197	20241128	165400	227252080	15690	15690	15690	15690	0
198	20241128	165300	227252080	15690	15690	15690	15690	0
199	20241128	165200	227252080	15690	15690	15690	15690	0
200	20241128	165100	227252080	15690	15690	15690	15690	0
201	20241128	165000	227252080	15690	15690	15690	15690	0
202	20241128	164900	227252080	15690	15690	15690	15690	0
203	20241128	164800	227252080	15690	15690	15690	15690	0
204	20241128	164700	227252080	15690	15690	15690	15690	0
205	20241128	164600	227252080	15690	15690	15690	15690	0
206	20241128	164500	227252080	15690	15690	15690	15690	0
207	20241128	164400	227252080	15690	15690	15690	15690	0
208	20241128	164300	227252080	15690	15690	15690	15690	0
209	20241128	164200	227252080	15690	15690	15690	15690	0
210	20241128	164100	227252080	15690	15690	15690	15690	0
211	20241128	164000	227252080	15690	15690	15690	15690	0
212	20241128	163900	227252080	15690	15690	15690	15690	40
213	20241128	163800	227252080	15690	15690	15690	15690	0
214	20241128	163700	227252080	15690	15690	15690	15690	0
215	20241128	163600	227252080	15690	15690	15690	15690	0
216	20241128	163500	227252080	15690	15690	15690	15690	0
217	20241128	163400	227252080	15690	15690	15690	15690	0
218	20241128	163300	227252080	15690	15690	15690	15690	0
219	20241128	163200	227252080	15690	15690	15690	15690	0
220	20241128	163100	227252080	15690	15690	15690	15690	0
221	20241128	163000	227252080	15690	15690	15690	15690	0
222	20241128	162900	227252080	15690	15690	15690	15690	0
223	20241128	162800	227252080	15690	15690	15690	15690	0
224	20241128	162700	227252080	15690	15690	15690	15690	0
225	20241128	162600	227252080	15690	15690	15690	15690	0
226	20241128	162500	227252080	15690	15690	15690	15690	0
227	20241128	162400	227252080	15690	15690	15690	15690	0
228	20241128	162300	227252080	15690	15690	15690	15690	0
229	20241128	162200	227252080	15690	15690	15690	15690	0
230	20241128	162100	227252080	15690	15690	15690	15690	0
231	20241128	162000	227252080	15690	15690	15690	15690	0
232	20241128	161900	227252080	15690	15690	15690	15690	0
233	20241128	161800	227252080	15690	15690	15690	15690	0
234	20241128	161700	227252080	15690	15690	15690	15690	0
235	20241128	161600	227252080	15690	15690	15690	15690	0
236	20241128	161500	227252080	15690	15690	15690	15690	0
237	20241128	161400	227252080	15690	15690	15690	15690	0
238	20241128	161300	227252080	15690	15690	15690	15690	0
239	20241128	161200	227252080	15690	15690	15690	15690	0
240	20241128	161100	227252080	15690	15690	15690	15690	0
241	20241128	161000	227252080	15690	15690	15690	15690	0
242	20241128	160900	227252080	15690	15690	15690	15690	40
243	20241128	160800	227252080	15690	15690	15690	15690	0
244	20241128	160700	227252080	15690	15690	15690	15690	0
245	20241128	160600	227252080	15690	15690	15690	15690	0
246	20241128	160500	227252080	15690	15690	15690	15690	0
247	20241128	160400	227252080	15690	15690	15690	15690	0
248	20241128	160300	227252080	15690	15690	15690	15690	0
249	20241128	160200	227252080	15690	15690	15690	15690	0
250	20241128	160100	227252080	15690	15690	15690	15690	0
251	20241128	160000	227252080	15690	15690	15690	15690	0
252	20241128	155900	227252080	15690	15690	15690	15690	0
253	20241128	155800	227252080	15690	15690	15690	15690	0
254	20241128	155700	227252080	15690	15690	15690	15690	0
255	20241128	155600	227252080	15690	15690	15690	15690	0
256	20241128	155500	227252080	15690	15690	15690	15690	0
257	20241128	155400	227252080	15690	15690	15690	15690	0
258	20241128	155300	227252080	15690	15690	15690	15690	0
259	20241128	155200	227252080	15690	15690	15690	15690	0
260	20241128	155100	227252080	15690	15690	15690	15690	0
261	20241128	155000	227252080	15690	15690	15690	15690	0
262	20241128	154900	227252080	15690	15690	15690	15690	0
263	20241128	154800	227252080	15690	15690	15690	15690	0
264	20241128	154700	227252080	15690	15690	15690	15690	0
265	20241128	154600	227252080	15690	15690	15690	15690	0
266	20241128	154500	227252080	15690	15690	15690	15690	0
267	20241128	154400	227252080	15690	15690	15690	15690	0
268	20241128	154300	227252080	15690	15690	15690	15690	0
269	20241128	154200	227252080	15690	15690	15690	15690	0
270	20241128	154100	227252080	15690	15690	15690	15690	0
271	20241128	154000	227252080	15690	15690	15690	15690	0
272	20241128	153900	227252080	15690	15690	15690	15690	40
273	20241128	153800	227252080	15690	15690	15690	15690	0
274	20241128	153700	227252080	15690	15690	15690	15690	0
275	20241128	153600	227252080	15690	15690	15690	15690	0
276	20241128	153500	227252080	15690	15690	15690	15690	0
277	20241128	153400	227252080	15690	15690	15690	15690	0
278	20241128	153300	227252080	15690	15690	15690	15690	0
279	20241128	153200	227252080	15690	15690	15690	15690	0
280	20241128	153100	227252080	15690	15690	15690	15690	0
281	20241128	153000	227252080	15690	15690	15690	15690	40
282	20241128	152900	226624480	15690	15690	15690	15690	0
283	20241128	152800	226624480	15690	15690	15690	15690	0
284	20241128	152700	226624480	15690	15690	15690	15690	0
285	20241128	152600	226624480	15690	15690	15690	15690	0
286	20241128	152500	226624480	15690	15690	15690	15690	0
287	20241128	152400	226624480	15690	15690	15690	15690	0
288	20241128	152300	226624480	15690	15690	15690	15690	0
289	20241128	152200	226624480	15690	15690	15690	15690	0
290	20241128	152100	226624480	15690	15690	15690	15690	0
291	20241128	152000	226624480	15690	15690	15690	15690	0
292	20241128	151900	226624480	15690	15690	15690	15690	3
293	20241128	151800	226577410	15620	15620	15680	15620	90
294	20241128	151700	225171490	15690	15690	15690	15690	0
295	20241128	151600	225171490	15690	15620	15690	15620	12
296	20241128	151500	224983490	15670	15670	15670	15670	0
297	20241128	151400	224983490	15670	15670	15670	15670	1
298	20241128	151300	224967820	15700	15700	15700	15700	0
299	20241128	151200	224967820	15700	15690	15700	15690	6
300	20241128	151100	224873630	15690	15690	15690	15690	10
301	20241128	151000	224716730	15690	15680	15690	15680	86
302	20241128	150900	223368150	15670	15670	15670	15670	0
303	20241128	150800	223368150	15670	15660	15670	15660	315
304	20241128	150700	218433160	15650	15650	15650	15650	183
305	20241128	150600	215569210	15640	15640	15640	15640	144
306	20241128	150500	213317050	15640	15640	15640	15640	0
307	20241128	150400	213317050	15640	15640	15640	15640	0
308	20241128	150300	213317050	15640	15640	15640	15640	0
309	20241128	150200	213317050	15640	15640	15640	15640	0
310	20241128	150100	213317050	15640	15640	15640	15640	0
311	20241128	150000	213317050	15640	15640	15640	15640	0
312	20241128	145900	213317050	15640	15640	15640	15640	94
313	20241128	145800	211846890	15640	15640	15640	15640	1
314	20241128	145700	211831250	15640	15640	15640	15640	10
315	20241128	145600	211674850	15640	15640	15640	15640	10
316	20241128	145500	211518450	15640	15640	15640	15640	0
317	20241128	145400	211518450	15640	15640	15640	15640	0
318	20241128	145300	211518450	15640	15640	15640	15640	0
319	20241128	145200	211518450	15640	15640	15640	15640	60
320	20241128	145100	210580050	15630	15630	15630	15630	0
321	20241128	145000	210580050	15630	15630	15630	15630	0
322	20241128	144900	210580050	15630	15630	15630	15630	0
323	20241128	144800	210580050	15630	15630	15630	15630	0
324	20241128	144700	210580050	15630	15630	15630	15630	0
325	20241128	144600	210580050	15630	15630	15630	15630	0
326	20241128	144500	210580050	15630	15630	15630	15630	0
327	20241128	144400	210580050	15630	15630	15630	15630	7
328	20241128	144300	210470640	15610	15610	15610	15610	0
329	20241128	144200	210470640	15610	15610	15610	15610	0
330	20241128	144100	210470640	15610	15610	15610	15610	0
331	20241128	144000	210470640	15610	15610	15610	15610	0
332	20241128	143900	210470640	15610	15610	15610	15610	0
333	20241128	143800	210470640	15610	15610	15610	15610	100
334	20241128	143700	208909640	15610	15610	15610	15610	0
335	20241128	143600	208909640	15610	15610	15610	15610	40
336	20241128	143500	208285240	15610	15610	15610	15610	0
337	20241128	143400	208285240	15610	15610	15610	15610	0
338	20241128	143300	208285240	15610	15610	15610	15610	0
339	20241128	143200	208285240	15610	15610	15610	15610	0
340	20241128	143100	208285240	15610	15610	15610	15610	170
341	20241128	143000	205631540	15620	15620	15620	15620	0
342	20241128	142900	205631540	15620	15620	15620	15620	0
343	20241128	142800	205631540	15620	15620	15620	15620	0
344	20241128	142700	205631540	15620	15620	15620	15620	3
345	20241128	142600	205584680	15620	15620	15620	15620	0
346	20241128	142500	205584680	15620	15620	15620	15620	2
347	20241128	142400	205553440	15620	15620	15620	15620	90
348	20241128	142300	204147640	15620	15620	15620	15620	5
349	20241128	142200	204069540	15620	15620	15620	15620	0
350	20241128	142100	204069540	15620	15620	15620	15620	0
351	20241128	142000	204069540	15620	15610	15620	15610	51
352	20241128	141900	203272930	15610	15610	15610	15610	60
353	20241128	141800	202336330	15610	15610	15610	15610	0
354	20241128	141700	202336330	15610	15610	15610	15610	300
355	20241128	141600	197653330	15610	15610	15610	15610	0
356	20241128	141500	197653330	15610	15610	15610	15610	0
357	20241128	141400	197653330	15610	15610	15610	15610	0
358	20241128	141300	197653330	15610	15610	15610	15610	0
359	20241128	141200	197653330	15610	15610	15610	15610	1
360	20241128	141100	197637720	15630	15630	15630	15630	400
361	20241128	141000	191385720	15640	15640	15640	15640	3
362	20241128	140900	191338800	15650	15650	15650	15650	0
363	20241128	140800	191338800	15650	15650	15650	15650	0
364	20241128	140700	191338800	15650	15650	15650	15650	0
365	20241128	140600	191338800	15650	15650	15650	15650	0
366	20241128	140500	191338800	15650	15650	15650	15650	0
367	20241128	140400	191338800	15650	15650	15650	15650	0
368	20241128	140300	191338800	15650	15650	15650	15650	0
369	20241128	140200	191338800	15650	15650	15650	15650	0
370	20241128	140100	191338800	15650	15650	15650	15650	5
371	20241128	140000	191260550	15650	15650	15650	15650	0
372	20241128	135900	191260550	15650	15650	15650	15650	0
373	20241128	135800	191260550	15650	15650	15650	15650	1
374	20241128	135700	191244900	15650	15650	15650	15650	100
375	20241128	135600	189679900	15650	15650	15650	15650	32
376	20241128	135500	189179100	15650	15650	15650	15650	0
377	20241128	135400	189179100	15650	15650	15650	15650	1
378	20241128	135300	189163450	15640	15640	15640	15640	0
379	20241128	135200	189163450	15640	15640	15640	15640	0
380	20241128	135100	189163450	15640	15630	15640	15630	96
381	20241128	135000	187662720	15620	15620	15620	15620	0
382	20241128	134900	187662720	15620	15620	15620	15620	0
383	20241128	134800	187662720	15620	15620	15620	15620	0
384	20241128	134700	187662720	15620	15620	15620	15620	0
385	20241128	134600	187662720	15620	15620	15620	15620	36
386	20241128	134500	187100400	15590	15590	15590	15590	0
387	20241128	134400	187100400	15590	15590	15590	15590	0
388	20241128	134300	187100400	15590	15590	15590	15590	0
389	20241128	134200	187100400	15590	15590	15590	15590	0
390	20241128	134100	187100400	15590	15590	15590	15590	1
391	20241128	134000	187084810	15590	15590	15590	15590	0
392	20241128	133900	187084810	15590	15590	15590	15590	0
393	20241128	133800	187084810	15590	15590	15590	15590	0
394	20241128	133700	187084810	15590	15590	15590	15590	0
395	20241128	133600	187084810	15590	15590	15590	15590	0
396	20241128	133500	187084810	15590	15590	15590	15590	0
397	20241128	133400	187084810	15590	15620	15620	15590	32
398	20241128	133300	186585320	15620	15620	15620	15620	0
399	20241128	133200	186585320	15620	15620	15620	15620	0
400	20241128	133100	186585320	15620	15620	15620	15620	0
401	20241128	133000	186585320	15620	15620	15620	15620	0
402	20241128	132900	186585320	15620	15620	15620	15620	0
403	20241128	132800	186585320	15620	15620	15620	15620	2
404	20241128	132700	186554080	15610	15610	15610	15610	0
405	20241128	132600	186554080	15610	15610	15610	15610	0
406	20241128	132500	186554080	15610	15610	15610	15610	105
407	20241128	132400	184915030	15600	15600	15600	15600	0
408	20241128	132300	184915030	15600	15600	15600	15600	100
409	20241128	132200	183355030	15590	15590	15590	15590	0
410	20241128	132100	183355030	15590	15590	15590	15590	0
411	20241128	132000	183355030	15590	15590	15590	15590	0
412	20241128	131900	183355030	15590	15590	15590	15590	0
413	20241128	131800	183355030	15590	15590	15590	15590	0
414	20241128	131700	183355030	15590	15590	15590	15590	0
415	20241128	131600	183355030	15590	15590	15590	15590	0
416	20241128	131500	183355030	15590	15590	15590	15590	30
417	20241128	131400	182887330	15600	15600	15600	15600	0
418	20241128	131300	182887330	15600	15600	15600	15600	0
419	20241128	131200	182887330	15600	15600	15600	15600	2
420	20241128	131100	182856130	15590	15590	15590	15590	0
421	20241128	131000	182856130	15590	15590	15590	15590	200
422	20241128	130900	179738130	15580	15580	15580	15580	0
423	20241128	130800	179738130	15580	15580	15580	15580	0
424	20241128	130700	179738130	15580	15580	15580	15580	0
425	20241128	130600	179738130	15580	15580	15580	15580	0
426	20241128	130500	179738130	15580	15580	15580	15580	0
427	20241128	130400	179738130	15580	15580	15580	15580	0
428	20241128	130300	179738130	15580	15580	15580	15580	0
429	20241128	130200	179738130	15580	15580	15580	15580	0
430	20241128	130100	179738130	15580	15580	15580	15580	0
431	20241128	130000	179738130	15580	15580	15580	15580	47
432	20241128	125900	179005870	15590	15580	15590	15580	36
433	20241128	125800	178444890	15580	15580	15580	15580	2
434	20241128	125700	178413730	15580	15590	15590	15580	30
435	20241128	125600	177946280	15570	15570	15570	15570	2
436	20241128	125500	177915140	15580	15580	15580	15580	26
437	20241128	125400	177510060	15580	15580	15580	15580	28
438	20241128	125300	177073820	15580	15580	15580	15580	0
439	20241128	125200	177073820	15580	15580	15580	15580	28
440	20241128	125100	176637580	15580	15580	15580	15580	0
441	20241128	125000	176637580	15580	15580	15580	15580	28
442	20241128	124900	176201340	15580	15580	15580	15580	26
443	20241128	124800	175796260	15580	15580	15580	15580	2
444	20241128	124700	175765100	15590	15580	15590	15580	37
445	20241128	124600	175188530	15580	15580	15580	15580	2
446	20241128	124500	175157370	15590	15590	15590	15590	10
447	20241128	124400	175001470	15580	15580	15580	15580	29
448	20241128	124300	174549650	15580	15580	15580	15580	0
449	20241128	124200	174549650	15580	15580	15580	15580	28
450	20241128	124100	174113410	15580	15580	15580	15580	26
451	20241128	124000	173708330	15580	15580	15580	15580	2
452	20241128	123900	173677170	15580	15580	15580	15580	26
453	20241128	123800	173272090	15580	15580	15580	15580	2
454	20241128	123700	173240930	15580	15580	15580	15580	25
455	20241128	123600	172851430	15580	15580	15580	15580	28
456	20241128	123500	172415190	15590	15590	15590	15590	23
457	20241128	123400	172056620	15590	15590	15590	15590	5
458	20241128	123300	171978670	15600	15590	15600	15590	7
459	20241128	123200	171869480	15580	15580	15590	15580	40
460	20241128	123100	171246160	15590	15590	15590	15590	17
461	20241128	123000	170981130	15580	15580	15580	15580	3
462	20241128	122900	170934390	15590	15600	15600	15590	23
463	20241128	122800	170575810	15590	15590	15590	15590	28
464	20241128	122700	170139290	15590	15590	15590	15590	0
465	20241128	122600	170139290	15590	15590	15590	15590	28
466	20241128	122500	169702770	15590	15590	15590	15590	0
467	20241128	122400	169702770	15590	15590	15590	15590	28
468	20241128	122300	169266250	15590	15590	15590	15590	26
469	20241128	122200	168860910	15600	15580	15600	15580	4
470	20241128	122100	168798550	15580	15600	15600	15580	27
471	20241128	122000	168377870	15580	15580	15580	15580	2
472	20241128	121900	168346710	15580	15580	15580	15580	26
473	20241128	121800	167941630	15580	15580	15580	15580	28
474	20241128	121700	167505390	15580	15580	15580	15580	28
475	20241128	121600	167069150	15570	15570	15570	15570	28
476	20241128	121500	166633190	15570	15570	15570	15570	26
477	20241128	121400	166228370	15570	15570	15570	15570	3
478	20241128	121300	166181660	15570	15570	15570	15570	26
479	20241128	121200	165776840	15570	15570	15570	15570	52
480	20241128	121100	164967200	15570	15570	15570	15570	26
481	20241128	121000	164562380	15570	15570	15570	15570	28
482	20241128	120900	164126420	15570	15570	15570	15570	0
483	20241128	120800	164126420	15570	15570	15570	15570	28
484	20241128	120700	163690460	15570	15570	15570	15570	0
485	20241128	120600	163690460	15570	15570	15580	15570	581
486	20241128	120500	154638760	15570	15580	15580	15570	967
487	20241128	120400	139573030	15580	15580	15580	15580	2
488	20241128	120300	139541870	15590	15590	15590	15580	114
489	20241128	120200	137764870	15590	15580	15590	15580	485
490	20241128	120100	130203740	15580	15580	15580	15580	37
491	20241128	120000	129627280	15580	15580	15580	15580	28
492	20241128	115900	129191040	15580	15580	15580	15580	0
493	20241128	115800	129191040	15580	15580	15580	15580	28
494	20241128	115700	128754800	15580	15580	15580	15580	36
495	20241128	115600	128193920	15590	15580	15590	15580	628
496	20241128	115500	118403420	15580	15590	15590	15580	154
497	20241128	115400	116002820	15580	15580	15580	15580	2
498	20241128	115300	115971660	15580	15590	15590	15580	27
499	20241128	115200	115550990	15590	15590	15590	15590	11
500	20241128	115100	115379500	15590	15590	15590	15590	0
501	20241128	115000	115379500	15590	15590	15590	15590	28
502	20241128	114900	114942980	15590	15590	15590	15590	0
503	20241128	114800	114942980	15590	15590	15600	15590	32
504	20241128	114700	114444090	15590	15590	15590	15590	26
505	20241128	114600	114038750	15590	15600	15600	15590	12
506	20241128	114500	113851580	15590	15590	15590	15590	111
507	20241128	114400	112121090	15590	15580	15590	15580	31
508	20241128	114300	111638080	15590	15590	15590	15590	3
509	20241128	114200	111591310	15580	15580	15580	15580	28
510	20241128	114100	111155070	15580	15580	15580	15580	0
511	20241128	114000	111155070	15580	15590	15590	15580	33
512	20241128	113900	110640880	15590	15580	15590	15580	31
513	20241128	113800	110157850	15580	15580	15580	15580	2
514	20241128	113700	110126690	15580	15580	15580	15580	26
515	20241128	113600	109721610	15580	15580	15580	15580	2
516	20241128	113500	109690450	15580	15590	15590	15580	29
517	20241128	113400	109238600	15580	15580	15580	15580	28
518	20241128	113300	108802360	15590	15590	15590	15590	1
519	20241128	113200	108786770	15590	15590	15590	15590	24
520	20241128	113100	108412610	15600	15590	15600	15590	27
521	20241128	113000	107991670	15590	15590	15590	15590	2
522	20241128	112900	107960490	15600	15590	15600	15590	28
523	20241128	112800	107523950	15590	15590	15590	15590	2
524	20241128	112700	107492770	15590	15590	15590	15590	26
525	20241128	112600	107087430	15590	15590	15590	15590	28
526	20241128	112500	106650910	15590	15590	15590	15590	0
527	20241128	112400	106650910	15590	15590	15590	15590	28
528	20241128	112300	106214390	15600	15600	15600	15600	1
529	20241128	112200	106198790	15590	15590	15590	15590	28
530	20241128	112100	105762270	15590	15590	15590	15590	25
531	20241128	112000	105372520	15590	15590	15590	15590	2
532	20241128	111900	105341340	15590	15590	15590	15590	26
533	20241128	111800	104936000	15590	15590	15590	15590	2
534	20241128	111700	104904820	15590	15600	15600	15590	36
535	20241128	111600	104343480	15590	15590	15590	15590	29
536	20241128	111500	103891370	15600	15600	15600	15600	10
537	20241128	111400	103735370	15590	15590	15590	15590	139
538	20241128	111300	101568360	15580	15580	15580	15580	26
539	20241128	111200	101163280	15580	15580	15580	15580	2
540	20241128	111100	101132120	15580	15580	15580	15580	26
541	20241128	111000	100727040	15580	15580	15580	15580	2
542	20241128	110900	100695880	15580	15580	15580	15580	26
543	20241128	110800	100290800	15580	15580	15580	15580	30
544	20241128	110700	99823400	15580	15580	15580	15580	0
545	20241128	110600	99823400	15580	15580	15580	15580	28
546	20241128	110500	99387160	15580	15580	15580	15580	9
547	20241128	110400	99246940	15580	15580	15580	15580	28
548	20241128	110300	98810700	15580	15580	15580	15580	26
549	20241128	110200	98405620	15600	15600	15600	15600	75
550	20241128	110100	97235620	15600	15600	15600	15600	126
551	20241128	110000	95270020	15600	15600	15600	15600	26
552	20241128	105900	94864420	15610	15610	15610	15610	0
553	20241128	105800	94864420	15610	15600	15610	15600	27
554	20241128	105700	94443210	15600	15610	15610	15600	800
555	20241128	105600	81956740	15620	15620	15620	15620	78
556	20241128	105500	80738380	15620	15620	15620	15620	26
557	20241128	105400	80332260	15620	15630	15630	15620	50
558	20241128	105300	79550970	15630	15630	15630	15630	46
559	20241128	105200	78831990	15630	15630	15630	15630	0
560	20241128	105100	78831990	15630	15630	15630	15630	26
561	20241128	105000	78425610	15640	15630	15640	15630	27
562	20241128	104900	78003590	15630	15630	15630	15630	0
563	20241128	104800	78003590	15630	15630	15630	15630	26
564	20241128	104700	77597210	15630	15630	15630	15630	26
565	20241128	104600	77190830	15630	15630	15630	15630	0
566	20241128	104500	77190830	15630	15630	15630	15630	26
567	20241128	104400	76784450	15630	15630	15630	15630	0
568	20241128	104300	76784450	15630	15630	15630	15630	26
569	20241128	104200	76378070	15630	15630	15630	15630	25
570	20241128	104100	75987320	15640	15640	15640	15640	24
571	20241128	104000	75611960	15640	15640	15640	15640	26
572	20241128	103900	75205320	15640	15640	15640	15640	0
573	20241128	103800	75205320	15640	15640	15640	15640	26
574	20241128	103700	74798680	15640	15640	15640	15640	26
575	20241128	103600	74392040	15650	15650	15650	15650	1
576	20241128	103500	74376390	15650	15650	15650	15650	1
577	20241128	103400	74360740	15670	15650	15670	15650	20
578	20241128	103300	74047720	15640	15650	15650	15640	28
579	20241128	103200	73609780	15650	15650	15650	15650	5
580	20241128	103100	73531530	15640	15640	15640	15640	0
581	20241128	103000	73531530	15640	15640	15640	15640	26
582	20241128	102900	73124890	15640	15640	15640	15640	26
583	20241128	102800	72718250	15650	15650	15650	15650	66
584	20241128	102700	71685350	15650	15660	15660	15650	12
585	20241128	102600	71497530	15650	15650	15650	15650	0
586	20241128	102500	71497530	15650	15660	15660	15650	28
587	20241128	102400	71059310	15660	15660	15660	15650	42
588	20241128	102300	70401790	15660	15660	15660	15660	0
589	20241128	102200	70401790	15660	15660	15660	15660	26
590	20241128	102100	69994630	15670	15670	15670	15670	2
591	20241128	102000	69963290	15670	15670	15670	15670	3
592	20241128	101900	69916280	15660	15660	15660	15660	54
593	20241128	101800	69070640	15670	15670	15670	15670	0
594	20241128	101700	69070640	15670	15670	15670	15670	26
595	20241128	101600	68663220	15660	15660	15660	15660	100
596	20241128	101500	67097220	15710	15710	15710	15710	0
597	20241128	101400	67097220	15710	15650	15710	15650	27
598	20241128	101300	66674610	15710	15710	15710	15710	1
599	20241128	101200	66658900	15650	15650	15650	15650	28
600	20241128	101100	66220700	15650	15650	15650	15650	26
601	20241128	101000	65813800	15650	15650	15650	15650	0
602	20241128	100900	65813800	15650	15650	15650	15650	26
603	20241128	100800	65406900	15710	15710	15710	15710	1
604	20241128	100700	65391190	15650	15710	15710	15650	28
605	20241128	100600	64952870	15710	15700	15710	15650	28
606	20241128	100500	64514560	15710	15710	15710	15710	4
607	20241128	100400	64451720	15650	15650	15650	15650	25
608	20241128	100300	64060470	15660	15660	15660	15660	26
609	20241128	100200	63653310	15720	15720	15720	15720	1
610	20241128	100100	63637590	15660	15660	15660	15660	26
611	20241128	100000	63230430	15720	15650	15720	15650	105
612	20241128	095900	61585920	15710	15660	15710	15660	106
613	20241128	095800	59921960	15660	15660	15660	15660	26
614	20241128	095700	59514800	15670	15670	15670	15670	0
615	20241128	095600	59514800	15670	15670	15670	15670	26
616	20241128	095500	59107380	15710	15710	15710	15710	88
617	20241128	095400	57724900	15670	15670	15670	15670	26
618	20241128	095300	57317480	15670	15670	15670	15670	146
619	20241128	095200	55029660	15720	15720	15720	15720	1
620	20241128	095100	55013940	15670	15710	15720	15670	1041
621	20241128	095000	38660720	15710	15700	15710	15700	201
622	20241128	094900	35505010	15690	15670	15690	15670	232
623	20241128	094800	31867570	15670	15670	15670	15670	26
624	20241128	094700	31460150	15670	15670	15670	15670	0
625	20241128	094600	31460150	15670	15670	15670	15670	27
626	20241128	094500	31037060	15670	15670	15670	15670	26
627	20241128	094400	30629640	15670	15690	15690	15670	199
628	20241128	094300	27509380	15710	15690	15720	15690	221
629	20241128	094200	24041840	15700	15720	15720	15700	103
630	20241128	094100	22424720	15720	15710	15720	15710	7
631	20241128	094000	22314700	15710	15710	15710	15710	0
632	20241128	093900	22314700	15710	15710	15710	15710	0
633	20241128	093800	22314700	15710	15710	15710	15710	0
634	20241128	093700	22314700	15710	15710	15710	15710	91
635	20241128	093600	20885090	15700	15700	15700	15700	0
636	20241128	093500	20885090	15700	15700	15700	15700	3
637	20241128	093400	20837990	15700	15700	15700	15700	0
638	20241128	093300	20837990	15700	15700	15700	15700	10
639	20241128	093200	20680990	15710	15710	15710	15710	0
640	20241128	093100	20680990	15710	15710	15710	15710	0
641	20241128	093000	20680990	15710	15710	15710	15710	100
642	20241128	092900	19109990	15700	15700	15700	15700	0
643	20241128	092800	19109990	15700	15690	15700	15690	333
644	20241128	092700	13882380	15670	15690	15690	15670	98
645	20241128	092600	12346700	15670	15670	15670	15670	0
646	20241128	092500	12346700	15670	15670	15670	15670	0
647	20241128	092400	12346700	15670	15670	15670	15670	0
648	20241128	092300	12346700	15670	15670	15670	15670	5
649	20241128	092200	12268350	15670	15670	15670	15670	5
650	20241128	092100	12190000	15660	15660	15660	15660	92
651	20241128	092000	10749280	15660	15660	15660	15660	0
652	20241128	091900	10749280	15660	15660	15660	15660	2
653	20241128	091800	10717960	15650	15650	15650	15650	0
654	20241128	091700	10717960	15650	15660	15660	15650	103
655	20241128	091600	9105980	15660	15660	15660	15660	0
656	20241128	091500	9105980	15660	15660	15660	15660	1
657	20241128	091400	9090320	15660	15660	15660	15660	0
658	20241128	091300	9090320	15660	15650	15660	15650	2
659	20241128	091200	9059010	15650	15650	15650	15650	3
660	20241128	091100	9012060	15650	15650	15650	15650	0
661	20241128	091000	9012060	15650	15650	15650	15650	1
662	20241128	090900	8996410	15640	15640	15640	15640	500
663	20241128	090800	1176410	15660	15660	15660	15660	1
664	20241128	090700	1160750	15660	15660	15660	15660	0
665	20241128	090600	1160750	15660	15660	15660	15660	3
666	20241128	090500	1113770	15660	15660	15660	15660	0
667	20241128	090400	1113770	15660	15660	15660	15660	0
668	20241128	090300	1113770	15660	15660	15660	15660	0
669	20241128	090200	1113770	15660	15660	15660	15660	6
670	20241128	090100	1019810	15670	15670	15670	15670	3
671	20241128	090000	972800	15680	15700	15700	15680	62