KissMeData/001770/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183500	16281430	15630	15630	15630	15630	74
3	20241120	183400	16281430	15630	15630	15630	15630	0
4	20241120	183300	16281430	15630	15630	15630	15630	0
5	20241120	183200	16281430	15630	15630	15630	15630	0
6	20241120	183100	16281430	15630	15630	15630	15630	0
7	20241120	183000	16281430	15630	15630	15630	15630	0
8	20241120	182900	16281430	15630	15630	15630	15630	0
9	20241120	182800	16281430	15630	15630	15630	15630	0
10	20241120	182700	16281430	15630	15630	15630	15630	0
11	20241120	182600	16281430	15630	15630	15630	15630	0
12	20241120	182500	16281430	15630	15630	15630	15630	0
13	20241120	182400	16281430	15630	15630	15630	15630	0
14	20241120	182300	16281430	15630	15630	15630	15630	0
15	20241120	182200	16281430	15630	15630	15630	15630	0
16	20241120	182100	16281430	15630	15630	15630	15630	0
17	20241120	182000	16281430	15630	15630	15630	15630	0
18	20241120	181900	16281430	15630	15630	15630	15630	0
19	20241120	181800	16281430	15630	15630	15630	15630	0
20	20241120	181700	16281430	15630	15630	15630	15630	0
21	20241120	181600	16281430	15630	15630	15630	15630	0
22	20241120	181500	16281430	15630	15630	15630	15630	0
23	20241120	181400	16281430	15630	15630	15630	15630	0
24	20241120	181300	16281430	15630	15630	15630	15630	0
25	20241120	181200	16281430	15630	15630	15630	15630	0
26	20241120	181100	16281430	15630	15630	15630	15630	0
27	20241120	181000	16281430	15630	15630	15630	15630	0
28	20241120	180900	16281430	15630	15630	15630	15630	0
29	20241120	180800	16281430	15630	15630	15630	15630	0
30	20241120	180700	16281430	15630	15630	15630	15630	0
31	20241120	180600	16281430	15630	15630	15630	15630	0
32	20241120	180500	16281430	15630	15630	15630	15630	74
33	20241120	180400	16281430	15630	15630	15630	15630	0
34	20241120	180300	16281430	15630	15630	15630	15630	0
35	20241120	180200	16281430	15630	15630	15630	15630	0
36	20241120	180100	16281430	15630	15630	15630	15630	0
37	20241120	180000	16281430	15630	15630	15630	15630	0
38	20241120	175900	16281430	15630	15630	15630	15630	0
39	20241120	175800	16281430	15630	15630	15630	15630	0
40	20241120	175700	16281430	15630	15630	15630	15630	0
41	20241120	175600	16281430	15630	15630	15630	15630	0
42	20241120	175500	16281430	15630	15630	15630	15630	0
43	20241120	175400	16281430	15630	15630	15630	15630	0
44	20241120	175300	16281430	15630	15630	15630	15630	0
45	20241120	175200	16281430	15630	15630	15630	15630	0
46	20241120	175100	16281430	15630	15630	15630	15630	0
47	20241120	175000	16281430	15630	15630	15630	15630	0
48	20241120	174900	16281430	15630	15630	15630	15630	0
49	20241120	174800	16281430	15630	15630	15630	15630	0
50	20241120	174700	16281430	15630	15630	15630	15630	0
51	20241120	174600	16281430	15630	15630	15630	15630	0
52	20241120	174500	16281430	15630	15630	15630	15630	0
53	20241120	174400	16281430	15630	15630	15630	15630	0
54	20241120	174300	16281430	15630	15630	15630	15630	0
55	20241120	174200	16281430	15630	15630	15630	15630	0
56	20241120	174100	16281430	15630	15630	15630	15630	0
57	20241120	174000	16281430	15630	15630	15630	15630	0
58	20241120	173900	16281430	15630	15630	15630	15630	0
59	20241120	173800	16281430	15630	15630	15630	15630	0
60	20241120	173700	16281430	15630	15630	15630	15630	0
61	20241120	173600	16281430	15630	15630	15630	15630	0
62	20241120	173500	16281430	15630	15630	15630	15630	74
63	20241120	173400	16281430	15630	15630	15630	15630	0
64	20241120	173300	16281430	15630	15630	15630	15630	0
65	20241120	173200	16281430	15630	15630	15630	15630	0
66	20241120	173100	16281430	15630	15630	15630	15630	0
67	20241120	173000	16281430	15630	15630	15630	15630	0
68	20241120	172900	16281430	15630	15630	15630	15630	0
69	20241120	172800	16281430	15630	15630	15630	15630	0
70	20241120	172700	16281430	15630	15630	15630	15630	0
71	20241120	172600	16281430	15630	15630	15630	15630	0
72	20241120	172500	16281430	15630	15630	15630	15630	0
73	20241120	172400	16281430	15630	15630	15630	15630	0
74	20241120	172300	16281430	15630	15630	15630	15630	0
75	20241120	172200	16281430	15630	15630	15630	15630	0
76	20241120	172100	16281430	15630	15630	15630	15630	0
77	20241120	172000	16281430	15630	15630	15630	15630	0
78	20241120	171900	16281430	15630	15630	15630	15630	0
79	20241120	171800	16281430	15630	15630	15630	15630	0
80	20241120	171700	16281430	15630	15630	15630	15630	0
81	20241120	171600	16281430	15630	15630	15630	15630	0
82	20241120	171500	16281430	15630	15630	15630	15630	0
83	20241120	171400	16281430	15630	15630	15630	15630	0
84	20241120	171300	16281430	15630	15630	15630	15630	0
85	20241120	171200	16281430	15630	15630	15630	15630	0
86	20241120	171100	16281430	15630	15630	15630	15630	0
87	20241120	171000	16281430	15630	15630	15630	15630	0
88	20241120	170900	16281430	15630	15630	15630	15630	0
89	20241120	170800	16281430	15630	15630	15630	15630	0
90	20241120	170700	16281430	15630	15630	15630	15630	0
91	20241120	170600	16281430	15630	15630	15630	15630	0
92	20241120	170500	16281430	15630	15630	15630	15630	74
93	20241120	170400	16281430	15630	15630	15630	15630	0
94	20241120	170300	16281430	15630	15630	15630	15630	0
95	20241120	170200	16281430	15630	15630	15630	15630	0
96	20241120	170100	16281430	15630	15630	15630	15630	0
97	20241120	170000	16281430	15630	15630	15630	15630	0
98	20241120	165900	16281430	15630	15630	15630	15630	0
99	20241120	165800	16281430	15630	15630	15630	15630	0
100	20241120	165700	16281430	15630	15630	15630	15630	0
101	20241120	165600	16281430	15630	15630	15630	15630	0
102	20241120	165500	16281430	15630	15630	15630	15630	0
103	20241120	165400	16281430	15630	15630	15630	15630	0
104	20241120	165300	16281430	15630	15630	15630	15630	0
105	20241120	165200	16281430	15630	15630	15630	15630	0
106	20241120	165100	16281430	15630	15630	15630	15630	0
107	20241120	165000	16281430	15630	15630	15630	15630	0
108	20241120	164900	16281430	15630	15630	15630	15630	0
109	20241120	164800	16281430	15630	15630	15630	15630	0
110	20241120	164700	16281430	15630	15630	15630	15630	0
111	20241120	164600	16281430	15630	15630	15630	15630	0
112	20241120	164500	16281430	15630	15630	15630	15630	0
113	20241120	164400	16281430	15630	15630	15630	15630	0
114	20241120	164300	16281430	15630	15630	15630	15630	0
115	20241120	164200	16281430	15630	15630	15630	15630	0
116	20241120	164100	16281430	15630	15630	15630	15630	0
117	20241120	164000	16281430	15630	15630	15630	15630	0
118	20241120	163900	16281430	15630	15630	15630	15630	0
119	20241120	163800	16281430	15630	15630	15630	15630	0
120	20241120	163700	16281430	15630	15630	15630	15630	0
121	20241120	163600	16281430	15630	15630	15630	15630	0
122	20241120	163500	16281430	15630	15630	15630	15630	74
123	20241120	163400	16281430	15630	15630	15630	15630	0
124	20241120	163300	16281430	15630	15630	15630	15630	0
125	20241120	163200	16281430	15630	15630	15630	15630	0
126	20241120	163100	16281430	15630	15630	15630	15630	0
127	20241120	163000	16281430	15630	15630	15630	15630	0
128	20241120	162900	16281430	15630	15630	15630	15630	0
129	20241120	162800	16281430	15630	15630	15630	15630	0
130	20241120	162700	16281430	15630	15630	15630	15630	0
131	20241120	162600	16281430	15630	15630	15630	15630	0
132	20241120	162500	16281430	15630	15630	15630	15630	0
133	20241120	162400	16281430	15630	15630	15630	15630	0
134	20241120	162300	16281430	15630	15630	15630	15630	0
135	20241120	162200	16281430	15630	15630	15630	15630	0
136	20241120	162100	16281430	15630	15630	15630	15630	0
137	20241120	162000	16281430	15630	15630	15630	15630	0
138	20241120	161900	16281430	15630	15630	15630	15630	0
139	20241120	161800	16281430	15630	15630	15630	15630	0
140	20241120	161700	16281430	15630	15630	15630	15630	0
141	20241120	161600	16281430	15630	15630	15630	15630	0
142	20241120	161500	16281430	15630	15630	15630	15630	0
143	20241120	161400	16281430	15630	15630	15630	15630	0
144	20241120	161300	16281430	15630	15630	15630	15630	0
145	20241120	161200	16281430	15630	15630	15630	15630	0
146	20241120	161100	16281430	15630	15630	15630	15630	0
147	20241120	161000	16281430	15630	15630	15630	15630	0
148	20241120	160900	16281430	15630	15630	15630	15630	0
149	20241120	160800	16281430	15630	15630	15630	15630	0
150	20241120	160700	16281430	15630	15630	15630	15630	0
151	20241120	160600	16281430	15630	15630	15630	15630	0
152	20241120	160500	16281430	15630	15630	15630	15630	74
153	20241120	160400	16281430	15630	15630	15630	15630	0
154	20241120	160300	16281430	15630	15630	15630	15630	0
155	20241120	160200	16281430	15630	15630	15630	15630	0
156	20241120	160100	16281430	15630	15630	15630	15630	0
157	20241120	160000	16281430	15630	15630	15630	15630	0
158	20241120	155900	16281430	15630	15630	15630	15630	0
159	20241120	155800	16281430	15630	15630	15630	15630	0
160	20241120	155700	16281430	15630	15630	15630	15630	0
161	20241120	155600	16281430	15630	15630	15630	15630	0
162	20241120	155500	16281430	15630	15630	15630	15630	0
163	20241120	155400	16281430	15630	15630	15630	15630	0
164	20241120	155300	16281430	15630	15630	15630	15630	0
165	20241120	155200	16281430	15630	15630	15630	15630	0
166	20241120	155100	16281430	15630	15630	15630	15630	0
167	20241120	155000	16281430	15630	15630	15630	15630	0
168	20241120	154900	16281430	15630	15630	15630	15630	0
169	20241120	154800	16281430	15630	15630	15630	15630	0
170	20241120	154700	16281430	15630	15630	15630	15630	0
171	20241120	154600	16281430	15630	15630	15630	15630	0
172	20241120	154500	16281430	15630	15630	15630	15630	0
173	20241120	154400	16281430	15630	15630	15630	15630	0
174	20241120	154300	16281430	15630	15630	15630	15630	0
175	20241120	154200	16281430	15630	15630	15630	15630	0
176	20241120	154100	16281430	15630	15630	15630	15630	0
177	20241120	154000	16281430	15630	15630	15630	15630	0
178	20241120	153900	16281430	15630	15630	15630	15630	0
179	20241120	153800	16281430	15630	15630	15630	15630	0
180	20241120	153700	16281430	15630	15630	15630	15630	0
181	20241120	153600	16281430	15630	15630	15630	15630	0
182	20241120	153500	16281430	15630	15630	15630	15630	74
183	20241120	153400	16281430	15630	15630	15630	15630	0
184	20241120	153300	16281430	15630	15630	15630	15630	0
185	20241120	153200	16281430	15630	15630	15630	15630	0
186	20241120	153100	16281430	15630	15630	15630	15630	0
187	20241120	153000	16281430	15630	15630	15630	15630	74
188	20241120	152900	15124810	15400	15400	15400	15400	0
189	20241120	152800	15124810	15400	15400	15400	15400	0
190	20241120	152700	15124810	15400	15400	15400	15400	0
191	20241120	152600	15124810	15400	15400	15400	15400	0
192	20241120	152500	15124810	15400	15400	15400	15400	0
193	20241120	152400	15124810	15400	15400	15400	15400	0
194	20241120	152300	15124810	15400	15400	15400	15400	0
195	20241120	152200	15124810	15400	15400	15400	15400	0
196	20241120	152100	15124810	15400	15400	15400	15400	0
197	20241120	152000	15124810	15400	15400	15400	15400	0
198	20241120	151900	15124810	15400	15400	15400	15400	0
199	20241120	151800	15124810	15400	15400	15400	15400	0
200	20241120	151700	15124810	15400	15400	15400	15400	0
201	20241120	151600	15124810	15400	15400	15400	15400	0
202	20241120	151500	15124810	15400	15400	15400	15400	0
203	20241120	151400	15124810	15400	15400	15400	15400	0
204	20241120	151300	15124810	15400	15400	15400	15400	0
205	20241120	151200	15124810	15400	15400	15400	15400	0
206	20241120	151100	15124810	15400	15400	15400	15400	0
207	20241120	151000	15124810	15400	15400	15400	15400	0
208	20241120	150900	15124810	15400	15400	15400	15400	0
209	20241120	150800	15124810	15400	15400	15400	15400	0
210	20241120	150700	15124810	15400	15400	15400	15400	0
211	20241120	150600	15124810	15400	15400	15400	15400	0
212	20241120	150500	15124810	15400	15400	15400	15400	0
213	20241120	150400	15124810	15400	15400	15400	15400	0
214	20241120	150300	15124810	15400	15400	15400	15400	0
215	20241120	150200	15124810	15400	15400	15400	15400	0
216	20241120	150100	15124810	15400	15400	15400	15400	0
217	20241120	150000	15124810	15400	15400	15400	15400	0
218	20241120	145900	15124810	15400	15400	15400	15400	0
219	20241120	145800	15124810	15400	15400	15400	15400	0
220	20241120	145700	15124810	15400	15400	15400	15400	0
221	20241120	145600	15124810	15400	15400	15400	15400	0
222	20241120	145500	15124810	15400	15400	15400	15400	0
223	20241120	145400	15124810	15400	15400	15400	15400	0
224	20241120	145300	15124810	15400	15400	15400	15400	0
225	20241120	145200	15124810	15400	15400	15400	15400	0
226	20241120	145100	15124810	15400	15400	15400	15400	0
227	20241120	145000	15124810	15400	15400	15400	15400	0
228	20241120	144900	15124810	15400	15400	15400	15400	0
229	20241120	144800	15124810	15400	15500	15500	15400	4
230	20241120	144700	15063060	15600	15600	15600	15600	0
231	20241120	144600	15063060	15600	15600	15600	15600	0
232	20241120	144500	15063060	15600	15600	15600	15600	0
233	20241120	144400	15063060	15600	15600	15600	15600	0
234	20241120	144300	15063060	15600	15600	15600	15600	1
235	20241120	144200	15047460	15600	15600	15600	15600	0
236	20241120	144100	15047460	15600	15600	15600	15600	0
237	20241120	144000	15047460	15600	15600	15600	15600	0
238	20241120	143900	15047460	15600	15600	15600	15600	0
239	20241120	143800	15047460	15600	15600	15600	15600	0
240	20241120	143700	15047460	15600	15600	15600	15600	3
241	20241120	143600	15000660	15540	15540	15540	15540	0
242	20241120	143500	15000660	15540	15540	15540	15540	0
243	20241120	143400	15000660	15540	15540	15540	15540	0
244	20241120	143300	15000660	15540	15540	15540	15540	0
245	20241120	143200	15000660	15540	15540	15540	15540	0
246	20241120	143100	15000660	15540	15540	15540	15540	0
247	20241120	143000	15000660	15540	15540	15540	15540	0
248	20241120	142900	15000660	15540	15540	15540	15540	0
249	20241120	142800	15000660	15540	15540	15540	15540	0
250	20241120	142700	15000660	15540	15540	15540	15540	0
251	20241120	142600	15000660	15540	15540	15540	15540	0
252	20241120	142500	15000660	15540	15540	15540	15540	0
253	20241120	142400	15000660	15540	15540	15540	15540	0
254	20241120	142300	15000660	15540	15540	15540	15540	0
255	20241120	142200	15000660	15540	15540	15540	15540	0
256	20241120	142100	15000660	15540	15540	15540	15540	0
257	20241120	142000	15000660	15540	15540	15540	15540	0
258	20241120	141900	15000660	15540	15540	15540	15540	0
259	20241120	141800	15000660	15540	15540	15540	15540	0
260	20241120	141700	15000660	15540	15540	15540	15540	0
261	20241120	141600	15000660	15540	15540	15540	15540	0
262	20241120	141500	15000660	15540	15540	15540	15540	0
263	20241120	141400	15000660	15540	15540	15540	15540	0
264	20241120	141300	15000660	15540	15540	15540	15540	0
265	20241120	141200	15000660	15540	15540	15540	15540	0
266	20241120	141100	15000660	15540	15540	15540	15540	0
267	20241120	141000	15000660	15540	15540	15540	15540	0
268	20241120	140900	15000660	15540	15540	15540	15540	0
269	20241120	140800	15000660	15540	15540	15540	15540	1
270	20241120	140700	14985120	15540	15540	15540	15540	0
271	20241120	140600	14985120	15540	15540	15540	15540	0
272	20241120	140500	14985120	15540	15540	15540	15540	14
273	20241120	140400	14767560	15540	15540	15540	15540	0
274	20241120	140300	14767560	15540	15540	15540	15540	1
275	20241120	140200	14752020	15400	15400	15400	15400	0
276	20241120	140100	14752020	15400	15400	15400	15400	0
277	20241120	140000	14752020	15400	15400	15400	15400	0
278	20241120	135900	14752020	15400	15400	15400	15400	7
279	20241120	135800	14644220	15400	15400	15400	15400	0
280	20241120	135700	14644220	15400	15400	15400	15400	0
281	20241120	135600	14644220	15400	15400	15400	15400	1
282	20241120	135500	14628820	15400	15400	15400	15400	1
283	20241120	135400	14613420	15400	15400	15400	15400	1
284	20241120	135300	14598020	15400	15400	15400	15400	28
285	20241120	135200	14166820	15400	15400	15400	15400	0
286	20241120	135100	14166820	15400	15400	15400	15400	0
287	20241120	135000	14166820	15400	15400	15400	15400	0
288	20241120	134900	14166820	15400	15400	15400	15400	0
289	20241120	134800	14166820	15400	15400	15400	15400	0
290	20241120	134700	14166820	15400	15400	15400	15400	0
291	20241120	134600	14166820	15400	15400	15400	15400	0
292	20241120	134500	14166820	15400	15400	15400	15400	0
293	20241120	134400	14166820	15400	15400	15400	15400	4
294	20241120	134300	14105220	15400	15400	15400	15400	0
295	20241120	134200	14105220	15400	15400	15400	15400	0
296	20241120	134100	14105220	15400	15400	15400	15400	2
297	20241120	134000	14074420	15400	15400	15400	15400	0
298	20241120	133900	14074420	15400	15400	15400	15400	0
299	20241120	133800	14074420	15400	15400	15400	15400	0
300	20241120	133700	14074420	15400	15400	15400	15400	1
301	20241120	133600	14059020	15400	15400	15400	15400	3
302	20241120	133500	14012820	15400	15400	15400	15400	50
303	20241120	133400	13242820	15400	15400	15400	15400	5
304	20241120	133300	13165820	15400	15400	15400	15400	5
305	20241120	133200	13088820	15400	15400	15400	15400	0
306	20241120	133100	13088820	15400	15530	15530	15400	169
307	20241120	133000	10480850	15540	15540	15540	15540	0
308	20241120	132900	10480850	15540	15540	15540	15540	0
309	20241120	132800	10480850	15540	15540	15540	15540	0
310	20241120	132700	10480850	15540	15540	15540	15540	0
311	20241120	132600	10480850	15540	15540	15540	15540	0
312	20241120	132500	10480850	15540	15540	15540	15540	0
313	20241120	132400	10480850	15540	15540	15540	15540	0
314	20241120	132300	10480850	15540	15540	15540	15540	0
315	20241120	132200	10480850	15540	15540	15540	15540	0
316	20241120	132100	10480850	15540	15540	15540	15540	0
317	20241120	132000	10480850	15540	15540	15540	15540	0
318	20241120	131900	10480850	15540	15540	15540	15540	5
319	20241120	131800	10403150	15550	15550	15550	15550	0
320	20241120	131700	10403150	15550	15550	15550	15550	0
321	20241120	131600	10403150	15550	15550	15550	15550	0
322	20241120	131500	10403150	15550	15550	15550	15550	0
323	20241120	131400	10403150	15550	15550	15550	15550	0
324	20241120	131300	10403150	15550	15550	15550	15550	0
325	20241120	131200	10403150	15550	15550	15550	15550	0
326	20241120	131100	10403150	15550	15550	15550	15550	0
327	20241120	131000	10403150	15550	15550	15550	15550	0
328	20241120	130900	10403150	15550	15550	15550	15550	0
329	20241120	130800	10403150	15550	15550	15550	15550	0
330	20241120	130700	10403150	15550	15550	15550	15550	0
331	20241120	130600	10403150	15550	15550	15550	15550	0
332	20241120	130500	10403150	15550	15550	15550	15550	0
333	20241120	130400	10403150	15550	15550	15550	15550	0
334	20241120	130300	10403150	15550	15550	15550	15550	0
335	20241120	130200	10403150	15550	15550	15550	15550	0
336	20241120	130100	10403150	15550	15550	15550	15550	0
337	20241120	130000	10403150	15550	15550	15550	15550	0
338	20241120	125900	10403150	15550	15550	15550	15550	0
339	20241120	125800	10403150	15550	15550	15550	15550	3
340	20241120	125700	10356500	15550	15550	15550	15550	0
341	20241120	125600	10356500	15550	15550	15550	15550	0
342	20241120	125500	10356500	15550	15550	15550	15550	0
343	20241120	125400	10356500	15550	15550	15550	15550	0
344	20241120	125300	10356500	15550	15550	15550	15550	0
345	20241120	125200	10356500	15550	15550	15550	15550	0
346	20241120	125100	10356500	15550	15550	15550	15550	2
347	20241120	125000	10325400	15600	15600	15600	15600	0
348	20241120	124900	10325400	15600	15600	15600	15600	0
349	20241120	124800	10325400	15600	15600	15600	15600	0
350	20241120	124700	10325400	15600	15600	15600	15600	0
351	20241120	124600	10325400	15600	15600	15600	15600	0
352	20241120	124500	10325400	15600	15600	15600	15600	0
353	20241120	124400	10325400	15600	15600	15600	15600	0
354	20241120	124300	10325400	15600	15600	15600	15600	0
355	20241120	124200	10325400	15600	15600	15600	15600	1
356	20241120	124100	10309800	15600	15600	15600	15600	0
357	20241120	124000	10309800	15600	15600	15600	15600	0
358	20241120	123900	10309800	15600	15600	15600	15600	0
359	20241120	123800	10309800	15600	15600	15600	15600	0
360	20241120	123700	10309800	15600	15600	15600	15600	0
361	20241120	123600	10309800	15600	15600	15600	15600	58
362	20241120	123500	9405000	15600	15600	15600	15600	0
363	20241120	123400	9405000	15600	15600	15600	15600	0
364	20241120	123300	9405000	15600	15600	15600	15600	0
365	20241120	123200	9405000	15600	15600	15600	15600	0
366	20241120	123100	9405000	15600	15600	15600	15600	0
367	20241120	123000	9405000	15600	15600	15600	15600	0
368	20241120	122900	9405000	15600	15600	15600	15600	0
369	20241120	122800	9405000	15600	15600	15600	15600	0
370	20241120	122700	9405000	15600	15600	15600	15600	0
371	20241120	122600	9405000	15600	15600	15600	15600	0
372	20241120	122500	9405000	15600	15600	15600	15600	0
373	20241120	122400	9405000	15600	15600	15600	15600	0
374	20241120	122300	9405000	15600	15600	15600	15600	0
375	20241120	122200	9405000	15600	15600	15600	15600	0
376	20241120	122100	9405000	15600	15600	15600	15600	0
377	20241120	122000	9405000	15600	15600	15600	15600	0
378	20241120	121900	9405000	15600	15600	15600	15600	0
379	20241120	121800	9405000	15600	15600	15600	15600	0
380	20241120	121700	9405000	15600	15600	15600	15600	0
381	20241120	121600	9405000	15600	15600	15600	15600	0
382	20241120	121500	9405000	15600	15600	15600	15600	0
383	20241120	121400	9405000	15600	15600	15600	15600	0
384	20241120	121300	9405000	15600	15600	15600	15600	0
385	20241120	121200	9405000	15600	15600	15600	15600	0
386	20241120	121100	9405000	15600	15600	15600	15600	0
387	20241120	121000	9405000	15600	15600	15600	15600	0
388	20241120	120900	9405000	15600	15600	15600	15600	0
389	20241120	120800	9405000	15600	15600	15600	15600	0
390	20241120	120700	9405000	15600	15600	15600	15600	0
391	20241120	120600	9405000	15600	15600	15600	15600	0
392	20241120	120500	9405000	15600	15600	15600	15600	0
393	20241120	120400	9405000	15600	15600	15600	15600	0
394	20241120	120300	9405000	15600	15600	15600	15600	0
395	20241120	120200	9405000	15600	15600	15600	15600	0
396	20241120	120100	9405000	15600	15600	15600	15600	0
397	20241120	120000	9405000	15600	15600	15600	15600	0
398	20241120	115900	9405000	15600	15600	15600	15600	3
399	20241120	115800	9358200	15600	15600	15600	15600	0
400	20241120	115700	9358200	15600	15600	15600	15600	0
401	20241120	115600	9358200	15600	15600	15600	15600	0
402	20241120	115500	9358200	15600	15600	15600	15600	0
403	20241120	115400	9358200	15600	15600	15600	15600	0
404	20241120	115300	9358200	15600	15600	15600	15600	0
405	20241120	115200	9358200	15600	15600	15600	15600	0
406	20241120	115100	9358200	15600	15600	15600	15600	0
407	20241120	115000	9358200	15600	15600	15600	15600	0
408	20241120	114900	9358200	15600	15600	15600	15600	0
409	20241120	114800	9358200	15600	15600	15600	15600	0
410	20241120	114700	9358200	15600	15600	15600	15600	0
411	20241120	114600	9358200	15600	15600	15600	15600	0
412	20241120	114500	9358200	15600	15600	15600	15600	0
413	20241120	114400	9358200	15600	15600	15600	15600	0
414	20241120	114300	9358200	15600	15600	15600	15600	0
415	20241120	114200	9358200	15600	15600	15600	15600	0
416	20241120	114100	9358200	15600	15600	15600	15600	0
417	20241120	114000	9358200	15600	15600	15600	15600	0
418	20241120	113900	9358200	15600	15600	15600	15600	0
419	20241120	113800	9358200	15600	15600	15600	15600	0
420	20241120	113700	9358200	15600	15600	15600	15600	0
421	20241120	113600	9358200	15600	15600	15600	15600	0
422	20241120	113500	9358200	15600	15600	15600	15600	0
423	20241120	113400	9358200	15600	15600	15600	15600	0
424	20241120	113300	9358200	15600	15600	15600	15600	0
425	20241120	113200	9358200	15600	15600	15600	15600	0
426	20241120	113100	9358200	15600	15600	15600	15600	0
427	20241120	113000	9358200	15600	15600	15600	15600	0
428	20241120	112900	9358200	15600	15600	15600	15600	0
429	20241120	112800	9358200	15600	15600	15600	15600	0
430	20241120	112700	9358200	15600	15600	15600	15600	0
431	20241120	112600	9358200	15600	15600	15600	15600	0
432	20241120	112500	9358200	15600	15600	15600	15600	0
433	20241120	112400	9358200	15600	15600	15600	15600	0
434	20241120	112300	9358200	15600	15600	15600	15600	0
435	20241120	112200	9358200	15600	15600	15600	15600	0
436	20241120	112100	9358200	15600	15600	15600	15600	0
437	20241120	112000	9358200	15600	15600	15600	15600	0
438	20241120	111900	9358200	15600	15600	15600	15600	0
439	20241120	111800	9358200	15600	15600	15600	15600	0
440	20241120	111700	9358200	15600	15600	15600	15600	0
441	20241120	111600	9358200	15600	15600	15600	15600	0
442	20241120	111500	9358200	15600	15600	15600	15600	0
443	20241120	111400	9358200	15600	15600	15600	15600	0
444	20241120	111300	9358200	15600	15600	15600	15600	0
445	20241120	111200	9358200	15600	15600	15600	15600	0
446	20241120	111100	9358200	15600	15600	15600	15600	0
447	20241120	111000	9358200	15600	15600	15600	15600	52
448	20241120	110900	8547000	15800	15800	15800	15800	0
449	20241120	110800	8547000	15800	15800	15800	15800	0
450	20241120	110700	8547000	15800	15800	15800	15800	0
451	20241120	110600	8547000	15800	15800	15800	15800	0
452	20241120	110500	8547000	15800	15800	15800	15800	0
453	20241120	110400	8547000	15800	15800	15800	15800	0
454	20241120	110300	8547000	15800	15800	15800	15800	0
455	20241120	110200	8547000	15800	15800	15800	15800	0
456	20241120	110100	8547000	15800	15800	15800	15800	0
457	20241120	110000	8547000	15800	15800	15800	15800	0
458	20241120	105900	8547000	15800	15800	15800	15800	0
459	20241120	105800	8547000	15800	15800	15800	15800	0
460	20241120	105700	8547000	15800	15800	15800	15800	0
461	20241120	105600	8547000	15800	15800	15800	15800	0
462	20241120	105500	8547000	15800	15800	15800	15800	0
463	20241120	105400	8547000	15800	15800	15800	15800	0
464	20241120	105300	8547000	15800	15800	15800	15800	0
465	20241120	105200	8547000	15800	15800	15800	15800	0
466	20241120	105100	8547000	15800	15800	15800	15800	0
467	20241120	105000	8547000	15800	15800	15800	15800	0
468	20241120	104900	8547000	15800	15800	15800	15800	0
469	20241120	104800	8547000	15800	15800	15800	15800	0
470	20241120	104700	8547000	15800	15800	15800	15800	0
471	20241120	104600	8547000	15800	15800	15800	15800	0
472	20241120	104500	8547000	15800	15800	15800	15800	0
473	20241120	104400	8547000	15800	15800	15800	15800	0
474	20241120	104300	8547000	15800	15800	15800	15800	0
475	20241120	104200	8547000	15800	15800	15800	15800	0
476	20241120	104100	8547000	15800	15800	15800	15800	0
477	20241120	104000	8547000	15800	15800	15800	15800	0
478	20241120	103900	8547000	15800	15800	15800	15800	0
479	20241120	103800	8547000	15800	15800	15800	15800	0
480	20241120	103700	8547000	15800	15800	15800	15800	0
481	20241120	103600	8547000	15800	15800	15800	15800	0
482	20241120	103500	8547000	15800	15800	15800	15800	0
483	20241120	103400	8547000	15800	15800	15800	15800	0
484	20241120	103300	8547000	15800	15800	15800	15800	0
485	20241120	103200	8547000	15800	15800	15800	15800	0
486	20241120	103100	8547000	15800	15800	15800	15800	0
487	20241120	103000	8547000	15800	15800	15800	15800	0
488	20241120	102900	8547000	15800	15800	15800	15800	0
489	20241120	102800	8547000	15800	15800	15800	15800	0
490	20241120	102700	8547000	15800	15800	15800	15800	0
491	20241120	102600	8547000	15800	15800	15800	15800	0
492	20241120	102500	8547000	15800	15800	15800	15800	0
493	20241120	102400	8547000	15800	15800	15800	15800	0
494	20241120	102300	8547000	15800	15800	15800	15800	0
495	20241120	102200	8547000	15800	15800	15800	15800	0
496	20241120	102100	8547000	15800	15800	15800	15800	0
497	20241120	102000	8547000	15800	15800	15800	15800	0
498	20241120	101900	8547000	15800	15800	15800	15800	0
499	20241120	101800	8547000	15800	15800	15800	15800	0
500	20241120	101700	8547000	15800	15800	15800	15800	0
501	20241120	101600	8547000	15800	15800	15800	15800	0
502	20241120	101500	8547000	15800	15800	15800	15800	0
503	20241120	101400	8547000	15800	15800	15800	15800	10
504	20241120	101300	8389000	15610	15610	15610	15610	0
505	20241120	101200	8389000	15610	15610	15610	15610	0
506	20241120	101100	8389000	15610	15610	15610	15610	0
507	20241120	101000	8389000	15610	15610	15610	15610	0
508	20241120	100900	8389000	15610	15610	15610	15610	0
509	20241120	100800	8389000	15610	15610	15610	15610	0
510	20241120	100700	8389000	15610	15610	15610	15610	32
511	20241120	100600	7889480	15610	15610	15610	15610	3
512	20241120	100500	7842650	15610	15610	15610	15610	100
513	20241120	100400	6281650	15610	15610	15610	15610	0
514	20241120	100300	6281650	15610	15610	15610	15610	0
515	20241120	100200	6281650	15610	15610	15610	15610	0
516	20241120	100100	6281650	15610	15610	15610	15610	0
517	20241120	100000	6281650	15610	15610	15610	15610	0
518	20241120	095900	6281650	15610	15610	15610	15610	102
519	20241120	095800	4689430	15600	15600	15600	15600	0
520	20241120	095700	4689430	15600	15600	15600	15600	0
521	20241120	095600	4689430	15600	15600	15600	15600	0
522	20241120	095500	4689430	15600	15610	15610	15600	2
523	20241120	095400	4658220	15610	15610	15610	15610	8
524	20241120	095300	4533340	15950	15950	15950	15950	0
525	20241120	095200	4533340	15950	15950	15950	15950	0
526	20241120	095100	4533340	15950	15940	15950	15940	22
527	20241120	095000	4182480	15950	15950	15950	15950	0
528	20241120	094900	4182480	15950	15950	15950	15950	0
529	20241120	094800	4182480	15950	15950	15950	15950	0
530	20241120	094700	4182480	15950	15800	15950	15800	11
531	20241120	094600	4008440	15580	15580	15580	15580	0
532	20241120	094500	4008440	15580	15580	15580	15580	0
533	20241120	094400	4008440	15580	15580	15580	15580	0
534	20241120	094300	4008440	15580	15580	15580	15580	0
535	20241120	094200	4008440	15580	15580	15580	15580	0
536	20241120	094100	4008440	15580	15580	15580	15580	0
537	20241120	094000	4008440	15580	15580	15580	15580	0
538	20241120	093900	4008440	15580	15580	15580	15580	0
539	20241120	093800	4008440	15580	15580	15580	15580	0
540	20241120	093700	4008440	15580	15580	15580	15580	0
541	20241120	093600	4008440	15580	15580	15580	15580	0
542	20241120	093500	4008440	15580	15580	15580	15580	0
543	20241120	093400	4008440	15580	15580	15580	15580	0
544	20241120	093300	4008440	15580	15580	15580	15580	0
545	20241120	093200	4008440	15580	15580	15580	15580	0
546	20241120	093100	4008440	15580	15580	15580	15580	0
547	20241120	093000	4008440	15580	15580	15580	15580	0
548	20241120	092900	4008440	15580	15580	15580	15580	0
549	20241120	092800	4008440	15580	15580	15580	15580	58
550	20241120	092700	3104800	15580	15630	15630	15580	126
551	20241120	092600	1141660	15630	15630	15630	15630	0
552	20241120	092500	1141660	15630	15630	15630	15630	0
553	20241120	092400	1141660	15630	15630	15630	15630	8
554	20241120	092300	1016620	15650	15650	15650	15650	0
555	20241120	092200	1016620	15650	15650	15650	15650	0
556	20241120	092100	1016620	15650	15650	15650	15650	0
557	20241120	092000	1016620	15650	15650	15650	15650	0
558	20241120	091900	1016620	15650	15650	15650	15650	0
559	20241120	091800	1016620	15650	15650	15650	15650	0
560	20241120	091700	1016620	15650	15650	15650	15650	0
561	20241120	091600	1016620	15650	15650	15650	15650	0
562	20241120	091500	1016620	15650	15650	15650	15650	0
563	20241120	091400	1016620	15650	15650	15650	15650	0
564	20241120	091300	1016620	15650	15650	15650	15650	0
565	20241120	091200	1016620	15650	15650	15650	15650	1
566	20241120	091100	1000970	15630	15630	15630	15630	0
567	20241120	091000	1000970	15630	15630	15630	15630	1
568	20241120	090900	985340	15600	15600	15600	15600	1
569	20241120	090800	969740	15590	15590	15590	15590	1
570	20241120	090700	954150	16350	16350	16350	16350	1
571	20241120	090600	937800	15630	15630	15630	15630	0
572	20241120	090500	937800	15630	15630	15630	15630	0
573	20241120	090400	937800	15630	15630	15630	15630	0
574	20241120	090300	937800	15630	15630	15630	15630	0
575	20241120	090200	937800	15630	15630	15630	15630	0
576	20241120	090100	937800	15630	15630	15630	15630	1
577	20241120	090000	922170	15630	15630	15630	15630	59