KissMeData/263720/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	205300	525259680	17390	17390	17390	17390	981
3	20241115	205200	525259680	17390	17390	17390	17390	0
4	20241115	205100	525259680	17390	17390	17390	17390	0
5	20241115	205000	525259680	17390	17390	17390	17390	0
6	20241115	204900	525259680	17390	17390	17390	17390	0
7	20241115	204800	525259680	17390	17390	17390	17390	0
8	20241115	204700	525259680	17390	17390	17390	17390	0
9	20241115	204600	525259680	17390	17390	17390	17390	0
10	20241115	204500	525259680	17390	17390	17390	17390	0
11	20241115	204400	525259680	17390	17390	17390	17390	0
12	20241115	204300	525259680	17390	17390	17390	17390	0
13	20241115	204200	525259680	17390	17390	17390	17390	0
14	20241115	204100	525259680	17390	17390	17390	17390	0
15	20241115	204000	525259680	17390	17390	17390	17390	0
16	20241115	203900	525259680	17390	17390	17390	17390	0
17	20241115	203800	525259680	17390	17390	17390	17390	0
18	20241115	203700	525259680	17390	17390	17390	17390	0
19	20241115	203600	525259680	17390	17390	17390	17390	0
20	20241115	203500	525259680	17390	17390	17390	17390	0
21	20241115	203400	525259680	17390	17390	17390	17390	0
22	20241115	203300	525259680	17390	17390	17390	17390	0
23	20241115	203200	525259680	17390	17390	17390	17390	0
24	20241115	203100	525259680	17390	17390	17390	17390	0
25	20241115	203000	525259680	17390	17390	17390	17390	0
26	20241115	202900	525259680	17390	17390	17390	17390	0
27	20241115	202800	525259680	17390	17390	17390	17390	0
28	20241115	202700	525259680	17390	17390	17390	17390	0
29	20241115	202600	525259680	17390	17390	17390	17390	0
30	20241115	202500	525259680	17390	17390	17390	17390	0
31	20241115	202400	525259680	17390	17390	17390	17390	0
32	20241115	202300	525259680	17390	17390	17390	17390	981
33	20241115	202200	525259680	17390	17390	17390	17390	0
34	20241115	202100	525259680	17390	17390	17390	17390	0
35	20241115	202000	525259680	17390	17390	17390	17390	0
36	20241115	201900	525259680	17390	17390	17390	17390	0
37	20241115	201800	525259680	17390	17390	17390	17390	0
38	20241115	201700	525259680	17390	17390	17390	17390	0
39	20241115	201600	525259680	17390	17390	17390	17390	0
40	20241115	201500	525259680	17390	17390	17390	17390	0
41	20241115	201400	525259680	17390	17390	17390	17390	0
42	20241115	201300	525259680	17390	17390	17390	17390	0
43	20241115	201200	525259680	17390	17390	17390	17390	0
44	20241115	201100	525259680	17390	17390	17390	17390	0
45	20241115	201000	525259680	17390	17390	17390	17390	0
46	20241115	200900	525259680	17390	17390	17390	17390	0
47	20241115	200800	525259680	17390	17390	17390	17390	0
48	20241115	200700	525259680	17390	17390	17390	17390	0
49	20241115	200600	525259680	17390	17390	17390	17390	0
50	20241115	200500	525259680	17390	17390	17390	17390	0
51	20241115	200400	525259680	17390	17390	17390	17390	0
52	20241115	200300	525259680	17390	17390	17390	17390	0
53	20241115	200200	525259680	17390	17390	17390	17390	0
54	20241115	200100	525259680	17390	17390	17390	17390	0
55	20241115	200000	525259680	17390	17390	17390	17390	0
56	20241115	195900	525259680	17390	17390	17390	17390	0
57	20241115	195800	525259680	17390	17390	17390	17390	0
58	20241115	195700	525259680	17390	17390	17390	17390	0
59	20241115	195600	525259680	17390	17390	17390	17390	0
60	20241115	195500	525259680	17390	17390	17390	17390	0
61	20241115	195400	525259680	17390	17390	17390	17390	0
62	20241115	195300	525259680	17390	17390	17390	17390	981
63	20241115	195200	525259680	17390	17390	17390	17390	0
64	20241115	195100	525259680	17390	17390	17390	17390	0
65	20241115	195000	525259680	17390	17390	17390	17390	0
66	20241115	194900	525259680	17390	17390	17390	17390	0
67	20241115	194800	525259680	17390	17390	17390	17390	0
68	20241115	194700	525259680	17390	17390	17390	17390	0
69	20241115	194600	525259680	17390	17390	17390	17390	0
70	20241115	194500	525259680	17390	17390	17390	17390	0
71	20241115	194400	525259680	17390	17390	17390	17390	0
72	20241115	194300	525259680	17390	17390	17390	17390	0
73	20241115	194200	525259680	17390	17390	17390	17390	0
74	20241115	194100	525259680	17390	17390	17390	17390	0
75	20241115	194000	525259680	17390	17390	17390	17390	0
76	20241115	193900	525259680	17390	17390	17390	17390	0
77	20241115	193800	525259680	17390	17390	17390	17390	0
78	20241115	193700	525259680	17390	17390	17390	17390	0
79	20241115	193600	525259680	17390	17390	17390	17390	0
80	20241115	193500	525259680	17390	17390	17390	17390	0
81	20241115	193400	525259680	17390	17390	17390	17390	0
82	20241115	193300	525259680	17390	17390	17390	17390	0
83	20241115	193200	525259680	17390	17390	17390	17390	0
84	20241115	193100	525259680	17390	17390	17390	17390	0
85	20241115	193000	525259680	17390	17390	17390	17390	0
86	20241115	192900	525259680	17390	17390	17390	17390	0
87	20241115	192800	525259680	17390	17390	17390	17390	0
88	20241115	192700	525259680	17390	17390	17390	17390	0
89	20241115	192600	525259680	17390	17390	17390	17390	0
90	20241115	192500	525259680	17390	17390	17390	17390	0
91	20241115	192400	525259680	17390	17390	17390	17390	0
92	20241115	192300	525259680	17390	17390	17390	17390	981
93	20241115	192200	525259680	17390	17390	17390	17390	0
94	20241115	192100	525259680	17390	17390	17390	17390	0
95	20241115	192000	525259680	17390	17390	17390	17390	0
96	20241115	191900	525259680	17390	17390	17390	17390	0
97	20241115	191800	525259680	17390	17390	17390	17390	0
98	20241115	191700	525259680	17390	17390	17390	17390	0
99	20241115	191600	525259680	17390	17390	17390	17390	0
100	20241115	191500	525259680	17390	17390	17390	17390	0
101	20241115	191400	525259680	17390	17390	17390	17390	0
102	20241115	191300	525259680	17390	17390	17390	17390	0
103	20241115	191200	525259680	17390	17390	17390	17390	0
104	20241115	191100	525259680	17390	17390	17390	17390	0
105	20241115	191000	525259680	17390	17390	17390	17390	0
106	20241115	190900	525259680	17390	17390	17390	17390	0
107	20241115	190800	525259680	17390	17390	17390	17390	0
108	20241115	190700	525259680	17390	17390	17390	17390	0
109	20241115	190600	525259680	17390	17390	17390	17390	0
110	20241115	190500	525259680	17390	17390	17390	17390	0
111	20241115	190400	525259680	17390	17390	17390	17390	0
112	20241115	190300	525259680	17390	17390	17390	17390	0
113	20241115	190200	525259680	17390	17390	17390	17390	0
114	20241115	190100	525259680	17390	17390	17390	17390	0
115	20241115	190000	525259680	17390	17390	17390	17390	0
116	20241115	185900	525259680	17390	17390	17390	17390	0
117	20241115	185800	525259680	17390	17390	17390	17390	0
118	20241115	185700	525259680	17390	17390	17390	17390	0
119	20241115	185600	525259680	17390	17390	17390	17390	0
120	20241115	185500	525259680	17390	17390	17390	17390	0
121	20241115	185400	525259680	17390	17390	17390	17390	0
122	20241115	185300	525259680	17390	17390	17390	17390	981
123	20241115	185200	525259680	17390	17390	17390	17390	0
124	20241115	185100	525259680	17390	17390	17390	17390	0
125	20241115	185000	525259680	17390	17390	17390	17390	0
126	20241115	184900	525259680	17390	17390	17390	17390	0
127	20241115	184800	525259680	17390	17390	17390	17390	0
128	20241115	184700	525259680	17390	17390	17390	17390	0
129	20241115	184600	525259680	17390	17390	17390	17390	0
130	20241115	184500	525259680	17390	17390	17390	17390	0
131	20241115	184400	525259680	17390	17390	17390	17390	0
132	20241115	184300	525259680	17390	17390	17390	17390	0
133	20241115	184200	525259680	17390	17390	17390	17390	0
134	20241115	184100	525259680	17390	17390	17390	17390	0
135	20241115	184000	525259680	17390	17390	17390	17390	0
136	20241115	183900	525259680	17390	17390	17390	17390	0
137	20241115	183800	525259680	17390	17390	17390	17390	0
138	20241115	183700	525259680	17390	17390	17390	17390	0
139	20241115	183600	525259680	17390	17390	17390	17390	0
140	20241115	183500	525259680	17390	17390	17390	17390	0
141	20241115	183400	525259680	17390	17390	17390	17390	0
142	20241115	183300	525259680	17390	17390	17390	17390	0
143	20241115	183200	525259680	17390	17390	17390	17390	0
144	20241115	183100	525259680	17390	17390	17390	17390	0
145	20241115	183000	525259680	17390	17390	17390	17390	0
146	20241115	182900	525259680	17390	17390	17390	17390	0
147	20241115	182800	525259680	17390	17390	17390	17390	0
148	20241115	182700	525259680	17390	17390	17390	17390	0
149	20241115	182600	525259680	17390	17390	17390	17390	0
150	20241115	182500	525259680	17390	17390	17390	17390	0
151	20241115	182400	525259680	17390	17390	17390	17390	0
152	20241115	182300	525259680	17390	17390	17390	17390	981
153	20241115	182200	525259680	17390	17390	17390	17390	0
154	20241115	182100	525259680	17390	17390	17390	17390	0
155	20241115	182000	525259680	17390	17390	17390	17390	0
156	20241115	181900	525259680	17390	17390	17390	17390	0
157	20241115	181800	525259680	17390	17390	17390	17390	0
158	20241115	181700	525259680	17390	17390	17390	17390	0
159	20241115	181600	525259680	17390	17390	17390	17390	0
160	20241115	181500	525259680	17390	17390	17390	17390	0
161	20241115	181400	525259680	17390	17390	17390	17390	0
162	20241115	181300	525259680	17390	17390	17390	17390	0
163	20241115	181200	525259680	17390	17390	17390	17390	0
164	20241115	181100	525259680	17390	17390	17390	17390	0
165	20241115	181000	525259680	17390	17390	17390	17390	0
166	20241115	180900	525259680	17390	17390	17390	17390	0
167	20241115	180800	525259680	17390	17390	17390	17390	0
168	20241115	180700	525259680	17390	17390	17390	17390	0
169	20241115	180600	525259680	17390	17390	17390	17390	0
170	20241115	180500	525259680	17390	17390	17390	17390	0
171	20241115	180400	525259680	17390	17390	17390	17390	0
172	20241115	180300	525259680	17390	17390	17390	17390	0
173	20241115	180200	525259680	17390	17390	17390	17390	0
174	20241115	180100	525259680	17390	17390	17390	17390	0
175	20241115	180000	525259680	17390	17390	17390	17390	0
176	20241115	175900	525259680	17390	17390	17390	17390	0
177	20241115	175800	525259680	17390	17390	17390	17390	0
178	20241115	175700	525259680	17390	17390	17390	17390	0
179	20241115	175600	525259680	17390	17390	17390	17390	0
180	20241115	175500	525259680	17390	17390	17390	17390	0
181	20241115	175400	525259680	17390	17390	17390	17390	0
182	20241115	175300	525259680	17390	17390	17390	17390	981
183	20241115	175200	525259680	17390	17390	17390	17390	0
184	20241115	175100	525259680	17390	17390	17390	17390	0
185	20241115	175000	525259680	17390	17390	17390	17390	0
186	20241115	174900	525259680	17390	17390	17390	17390	0
187	20241115	174800	525259680	17390	17390	17390	17390	0
188	20241115	174700	525259680	17390	17390	17390	17390	0
189	20241115	174600	525259680	17390	17390	17390	17390	0
190	20241115	174500	525259680	17390	17390	17390	17390	0
191	20241115	174400	525259680	17390	17390	17390	17390	0
192	20241115	174300	525259680	17390	17390	17390	17390	0
193	20241115	174200	525259680	17390	17390	17390	17390	0
194	20241115	174100	525259680	17390	17390	17390	17390	0
195	20241115	174000	525259680	17390	17390	17390	17390	0
196	20241115	173900	525259680	17390	17390	17390	17390	0
197	20241115	173800	525259680	17390	17390	17390	17390	0
198	20241115	173700	525259680	17390	17390	17390	17390	0
199	20241115	173600	525259680	17390	17390	17390	17390	0
200	20241115	173500	525259680	17390	17390	17390	17390	0
201	20241115	173400	525259680	17390	17390	17390	17390	0
202	20241115	173300	525259680	17390	17390	17390	17390	0
203	20241115	173200	525259680	17390	17390	17390	17390	0
204	20241115	173100	525259680	17390	17390	17390	17390	0
205	20241115	173000	525259680	17390	17390	17390	17390	0
206	20241115	172900	525259680	17390	17390	17390	17390	0
207	20241115	172800	525259680	17390	17390	17390	17390	0
208	20241115	172700	525259680	17390	17390	17390	17390	0
209	20241115	172600	525259680	17390	17390	17390	17390	0
210	20241115	172500	525259680	17390	17390	17390	17390	0
211	20241115	172400	525259680	17390	17390	17390	17390	0
212	20241115	172300	525259680	17390	17390	17390	17390	981
213	20241115	172200	525259680	17390	17390	17390	17390	0
214	20241115	172100	525259680	17390	17390	17390	17390	0
215	20241115	172000	525259680	17390	17390	17390	17390	0
216	20241115	171900	525259680	17390	17390	17390	17390	0
217	20241115	171800	525259680	17390	17390	17390	17390	0
218	20241115	171700	525259680	17390	17390	17390	17390	0
219	20241115	171600	525259680	17390	17390	17390	17390	0
220	20241115	171500	525259680	17390	17390	17390	17390	0
221	20241115	171400	525259680	17390	17390	17390	17390	0
222	20241115	171300	525259680	17390	17390	17390	17390	0
223	20241115	171200	525259680	17390	17390	17390	17390	0
224	20241115	171100	525259680	17390	17390	17390	17390	0
225	20241115	171000	525259680	17390	17390	17390	17390	0
226	20241115	170900	525259680	17390	17390	17390	17390	0
227	20241115	170800	525259680	17390	17390	17390	17390	0
228	20241115	170700	525259680	17390	17390	17390	17390	0
229	20241115	170600	525259680	17390	17390	17390	17390	0
230	20241115	170500	525259680	17390	17390	17390	17390	0
231	20241115	170400	525259680	17390	17390	17390	17390	0
232	20241115	170300	525259680	17390	17390	17390	17390	0
233	20241115	170200	525259680	17390	17390	17390	17390	0
234	20241115	170100	525259680	17390	17390	17390	17390	0
235	20241115	170000	525259680	17390	17390	17390	17390	0
236	20241115	165900	525259680	17390	17390	17390	17390	0
237	20241115	165800	525259680	17390	17390	17390	17390	0
238	20241115	165700	525259680	17390	17390	17390	17390	0
239	20241115	165600	525259680	17390	17390	17390	17390	0
240	20241115	165500	525259680	17390	17390	17390	17390	0
241	20241115	165400	525259680	17390	17390	17390	17390	0
242	20241115	165300	525259680	17390	17390	17390	17390	981
243	20241115	165200	525259680	17390	17390	17390	17390	0
244	20241115	165100	525259680	17390	17390	17390	17390	0
245	20241115	165000	525259680	17390	17390	17390	17390	0
246	20241115	164900	525259680	17390	17390	17390	17390	0
247	20241115	164800	525259680	17390	17390	17390	17390	0
248	20241115	164700	525259680	17390	17390	17390	17390	0
249	20241115	164600	525259680	17390	17390	17390	17390	0
250	20241115	164500	525259680	17390	17390	17390	17390	0
251	20241115	164400	525259680	17390	17390	17390	17390	0
252	20241115	164300	525259680	17390	17390	17390	17390	0
253	20241115	164200	525259680	17390	17390	17390	17390	0
254	20241115	164100	525259680	17390	17390	17390	17390	0
255	20241115	164000	525259680	17390	17390	17390	17390	0
256	20241115	163900	525259680	17390	17390	17390	17390	0
257	20241115	163800	525259680	17390	17390	17390	17390	0
258	20241115	163700	525259680	17390	17390	17390	17390	0
259	20241115	163600	525259680	17390	17390	17390	17390	0
260	20241115	163500	525259680	17390	17390	17390	17390	0
261	20241115	163400	525259680	17390	17390	17390	17390	0
262	20241115	163300	525259680	17390	17390	17390	17390	0
263	20241115	163200	525259680	17390	17390	17390	17390	0
264	20241115	163100	525259680	17390	17390	17390	17390	0
265	20241115	163000	525259680	17390	17390	17390	17390	0
266	20241115	162900	525259680	17390	17390	17390	17390	0
267	20241115	162800	525259680	17390	17390	17390	17390	0
268	20241115	162700	525259680	17390	17390	17390	17390	0
269	20241115	162600	525259680	17390	17390	17390	17390	0
270	20241115	162500	525259680	17390	17390	17390	17390	0
271	20241115	162400	525259680	17390	17390	17390	17390	0
272	20241115	162300	525259680	17390	17390	17390	17390	981
273	20241115	162200	525259680	17390	17390	17390	17390	0
274	20241115	162100	525259680	17390	17390	17390	17390	0
275	20241115	162000	525259680	17390	17390	17390	17390	0
276	20241115	161900	525259680	17390	17390	17390	17390	0
277	20241115	161800	525259680	17390	17390	17390	17390	0
278	20241115	161700	525259680	17390	17390	17390	17390	0
279	20241115	161600	525259680	17390	17390	17390	17390	0
280	20241115	161500	525259680	17390	17390	17390	17390	0
281	20241115	161400	525259680	17390	17390	17390	17390	0
282	20241115	161300	525259680	17390	17390	17390	17390	0
283	20241115	161200	525259680	17390	17390	17390	17390	0
284	20241115	161100	525259680	17390	17390	17390	17390	0
285	20241115	161000	525259680	17390	17390	17390	17390	0
286	20241115	160900	525259680	17390	17390	17390	17390	0
287	20241115	160800	525259680	17390	17390	17390	17390	0
288	20241115	160700	525259680	17390	17390	17390	17390	0
289	20241115	160600	525259680	17390	17390	17390	17390	0
290	20241115	160500	525259680	17390	17390	17390	17390	0
291	20241115	160400	525259680	17390	17390	17390	17390	0
292	20241115	160300	525259680	17390	17390	17390	17390	0
293	20241115	160200	525259680	17390	17390	17390	17390	0
294	20241115	160100	525259680	17390	17390	17390	17390	0
295	20241115	160000	525259680	17390	17390	17390	17390	0
296	20241115	155900	525259680	17390	17390	17390	17390	0
297	20241115	155800	525259680	17390	17390	17390	17390	0
298	20241115	155700	525259680	17390	17390	17390	17390	0
299	20241115	155600	525259680	17390	17390	17390	17390	0
300	20241115	155500	525259680	17390	17390	17390	17390	0
301	20241115	155400	525259680	17390	17390	17390	17390	0
302	20241115	155300	525259680	17390	17390	17390	17390	981
303	20241115	155200	525259680	17390	17390	17390	17390	0
304	20241115	155100	525259680	17390	17390	17390	17390	0
305	20241115	155000	525259680	17390	17390	17390	17390	0
306	20241115	154900	525259680	17390	17390	17390	17390	0
307	20241115	154800	525259680	17390	17390	17390	17390	0
308	20241115	154700	525259680	17390	17390	17390	17390	0
309	20241115	154600	525259680	17390	17390	17390	17390	0
310	20241115	154500	525259680	17390	17390	17390	17390	0
311	20241115	154400	525259680	17390	17390	17390	17390	0
312	20241115	154300	525259680	17390	17390	17390	17390	0
313	20241115	154200	525259680	17390	17390	17390	17390	0
314	20241115	154100	525259680	17390	17390	17390	17390	0
315	20241115	154000	525259680	17390	17390	17390	17390	0
316	20241115	153900	525259680	17390	17390	17390	17390	0
317	20241115	153800	525259680	17390	17390	17390	17390	0
318	20241115	153700	525259680	17390	17390	17390	17390	0
319	20241115	153600	525259680	17390	17390	17390	17390	0
320	20241115	153500	525259680	17390	17390	17390	17390	0
321	20241115	153400	525259680	17390	17390	17390	17390	0
322	20241115	153300	525259680	17390	17390	17390	17390	0
323	20241115	153200	525259680	17390	17390	17390	17390	0
324	20241115	153100	525259680	17390	17390	17390	17390	0
325	20241115	153000	525259680	17390	17390	17390	17390	981
326	20241115	152900	508200090	17390	17390	17390	17390	0
327	20241115	152800	508200090	17390	17390	17390	17390	0
328	20241115	152700	508200090	17390	17390	17390	17390	0
329	20241115	152600	508200090	17390	17390	17390	17390	0
330	20241115	152500	508200090	17390	17390	17390	17390	0
331	20241115	152400	508200090	17390	17390	17390	17390	0
332	20241115	152300	508200090	17390	17390	17390	17390	0
333	20241115	152200	508200090	17390	17390	17390	17390	0
334	20241115	152100	508200090	17390	17390	17390	17390	0
335	20241115	152000	508200090	17390	17390	17390	17390	0
336	20241115	151900	508200090	17390	17330	17390	17330	531
337	20241115	151800	498992760	17340	17340	17340	17340	5
338	20241115	151700	498906060	17340	17340	17340	17340	0
339	20241115	151600	498906060	17340	17340	17340	17340	85
340	20241115	151500	497432160	17330	17330	17330	17330	129
341	20241115	151400	495196590	17340	17340	17340	17340	81
342	20241115	151300	493792050	17370	17370	17370	17370	0
343	20241115	151200	493792050	17370	17370	17370	17370	0
344	20241115	151100	493792050	17370	17340	17370	17270	101
345	20241115	151000	492046630	17350	17380	17380	17350	173
346	20241115	150900	489040040	17390	17390	17390	17390	58
347	20241115	150800	488031420	17390	17390	17390	17390	0
348	20241115	150700	488031420	17390	17390	17390	17390	20
349	20241115	150600	487683620	17390	17390	17390	17390	0
350	20241115	150500	487683620	17390	17390	17390	17390	0
351	20241115	150400	487683620	17390	17390	17390	17390	1
352	20241115	150300	487666230	17370	17370	17370	17370	0
353	20241115	150200	487666230	17370	17370	17370	17370	0
354	20241115	150100	487666230	17370	17370	17370	17370	150
355	20241115	150000	485060730	17360	17360	17360	17360	0
356	20241115	145900	485060730	17360	17360	17360	17360	0
357	20241115	145800	485060730	17360	17360	17360	17360	37
358	20241115	145700	484418410	17400	17400	17400	17400	0
359	20241115	145600	484418410	17400	17400	17400	17400	0
360	20241115	145500	484418410	17400	17400	17400	17400	0
361	20241115	145400	484418410	17400	17400	17400	17400	0
362	20241115	145300	484418410	17400	17400	17400	17400	18
363	20241115	145200	484105210	17400	17400	17400	17400	0
364	20241115	145100	484105210	17400	17380	17400	17380	334
365	20241115	145000	478294620	17360	17360	17360	17360	18
366	20241115	144900	477982140	17370	17370	17370	17370	0
367	20241115	144800	477982140	17370	17390	17390	17370	637
368	20241115	144700	466908690	17400	17400	17400	17400	0
369	20241115	144600	466908690	17400	17400	17400	17400	0
370	20241115	144500	466908690	17400	17400	17400	17400	0
371	20241115	144400	466908690	17400	17400	17400	17400	0
372	20241115	144300	466908690	17400	17400	17400	17400	0
373	20241115	144200	466908690	17400	17400	17400	17400	1
374	20241115	144100	466891290	17380	17380	17380	17380	0
375	20241115	144000	466891290	17380	17380	17380	17380	1
376	20241115	143900	466873910	17400	17400	17400	17400	0
377	20241115	143800	466873910	17400	17400	17400	17400	50
378	20241115	143700	466003910	17390	17390	17390	17390	51
379	20241115	143600	465117020	17380	17380	17380	17380	12
380	20241115	143500	464908460	17390	17390	17390	17390	52
381	20241115	143400	464004180	17400	17380	17400	17380	127
382	20241115	143300	461795890	17380	17380	17380	17380	41
383	20241115	143200	461083310	17380	17380	17380	17380	0
384	20241115	143100	461083310	17380	17380	17380	17380	0
385	20241115	143000	461083310	17380	17380	17380	17380	1
386	20241115	142900	461065930	17300	17300	17300	17300	0
387	20241115	142800	461065930	17300	17300	17300	17300	0
388	20241115	142700	461065930	17300	17300	17300	17300	0
389	20241115	142600	461065930	17300	17300	17300	17300	15
390	20241115	142500	460806430	17300	17300	17300	17300	0
391	20241115	142400	460806430	17300	17300	17300	17300	0
392	20241115	142300	460806430	17300	17340	17340	17300	159
393	20241115	142200	458051490	17380	17380	17380	17380	0
394	20241115	142100	458051490	17380	17370	17380	17350	96
395	20241115	142000	456384320	17380	17380	17380	17380	1
396	20241115	141900	456366940	17380	17380	17380	17380	0
397	20241115	141800	456366940	17380	17380	17380	17380	0
398	20241115	141700	456366940	17380	17380	17380	17380	0
399	20241115	141600	456366940	17380	17380	17380	17380	0
400	20241115	141500	456366940	17380	17380	17380	17380	83
401	20241115	141400	454924400	17400	17380	17400	17380	94
402	20241115	141300	453290190	17380	17380	17380	17380	4
403	20241115	141200	453220670	17380	17380	17380	17380	0
404	20241115	141100	453220670	17380	17380	17380	17380	0
405	20241115	141000	453220670	17380	17370	17380	17370	321
406	20241115	140900	447642880	17370	17360	17370	17360	337
407	20241115	140800	441791330	17360	17350	17360	17350	92
408	20241115	140700	440194720	17350	17350	17350	17350	0
409	20241115	140600	440194720	17350	17350	17350	17350	0
410	20241115	140500	440194720	17350	17350	17350	17350	0
411	20241115	140400	440194720	17350	17350	17350	17350	0
412	20241115	140300	440194720	17350	17350	17350	17350	150
413	20241115	140200	437592220	17350	17350	17350	17330	125
414	20241115	140100	435423610	17350	17350	17350	17350	140
415	20241115	140000	432994610	17340	17340	17340	17340	39
416	20241115	135900	432318350	17350	17350	17350	17350	0
417	20241115	135800	432318350	17350	17350	17350	17350	0
418	20241115	135700	432318350	17350	17350	17350	17350	45
419	20241115	135600	431537600	17360	17360	17360	17360	1
420	20241115	135500	431520240	17360	17360	17360	17360	11
421	20241115	135400	431329280	17350	17350	17350	17350	1
422	20241115	135300	431311930	17360	17360	17360	17360	0
423	20241115	135200	431311930	17360	17360	17360	17360	30
424	20241115	135100	430791130	17360	17360	17360	17360	0
425	20241115	135000	430791130	17360	17360	17360	17360	11
426	20241115	134900	430600170	17350	17350	17350	17350	98
427	20241115	134800	428899870	17350	17350	17350	17350	0
428	20241115	134700	428899870	17350	17320	17350	17300	1173
429	20241115	134600	408564460	17310	17310	17310	17310	0
430	20241115	134500	408564460	17310	17310	17310	17310	0
431	20241115	134400	408564460	17310	17310	17310	17310	0
432	20241115	134300	408564460	17310	17310	17310	17310	0
433	20241115	134200	408564460	17310	17310	17310	17310	0
434	20241115	134100	408564460	17310	17310	17310	17310	0
435	20241115	134000	408564460	17310	17310	17310	17310	22
436	20241115	133900	408183640	17310	17310	17310	17310	34
437	20241115	133800	407595100	17300	17300	17300	17300	0
438	20241115	133700	407595100	17300	17300	17300	17300	22
439	20241115	133600	407214500	17300	17300	17300	17300	0
440	20241115	133500	407214500	17300	17300	17300	17300	0
441	20241115	133400	407214500	17300	17300	17300	17300	0
442	20241115	133300	407214500	17300	17300	17300	17300	0
443	20241115	133200	407214500	17300	17300	17300	17300	51
444	20241115	133100	406332200	17250	17250	17250	17250	0
445	20241115	133000	406332200	17250	17250	17250	17250	0
446	20241115	132900	406332200	17250	17250	17250	17250	0
447	20241115	132800	406332200	17250	17250	17250	17250	0
448	20241115	132700	406332200	17250	17250	17250	17250	29
449	20241115	132600	405831950	17250	17250	17250	17250	0
450	20241115	132500	405831950	17250	17250	17250	17250	0
451	20241115	132400	405831950	17250	17250	17250	17250	25
452	20241115	132300	405400700	17310	17310	17310	17310	0
453	20241115	132200	405400700	17310	17310	17310	17310	0
454	20241115	132100	405400700	17310	17310	17310	17310	0
455	20241115	132000	405400700	17310	17310	17310	17310	0
456	20241115	131900	405400700	17310	17310	17310	17310	0
457	20241115	131800	405400700	17310	17310	17310	17310	0
458	20241115	131700	405400700	17310	17310	17310	17310	0
459	20241115	131600	405400700	17310	17310	17310	17310	0
460	20241115	131500	405400700	17310	17310	17310	17310	19
461	20241115	131400	405071810	17310	17310	17310	17310	0
462	20241115	131300	405071810	17310	17310	17310	17310	0
463	20241115	131200	405071810	17310	17310	17310	17310	0
464	20241115	131100	405071810	17310	17310	17310	17310	0
465	20241115	131000	405071810	17310	17310	17310	17310	13
466	20241115	130900	404846780	17310	17310	17310	17310	30
467	20241115	130800	404327480	17300	17300	17300	17300	110
468	20241115	130700	402424480	17310	17260	17310	17260	14
469	20241115	130600	402182590	17310	17310	17310	17310	0
470	20241115	130500	402182590	17310	17310	17310	17310	0
471	20241115	130400	402182590	17310	17310	17310	17310	0
472	20241115	130300	402182590	17310	17310	17310	17310	0
473	20241115	130200	402182590	17310	17310	17310	17310	0
474	20241115	130100	402182590	17310	17310	17310	17310	46
475	20241115	130000	401386330	17320	17320	17320	17320	9
476	20241115	125900	401230450	17310	17310	17310	17310	111
477	20241115	125800	399309040	17310	17310	17310	17310	0
478	20241115	125700	399309040	17310	17310	17310	17310	0
479	20241115	125600	399309040	17310	17310	17310	17310	1
480	20241115	125500	399291730	17310	17310	17310	17310	0
481	20241115	125400	399291730	17310	17310	17310	17310	0
482	20241115	125300	399291730	17310	17310	17310	17310	47
483	20241115	125200	398478160	17310	17270	17310	17270	69
484	20241115	125100	397284990	17260	17260	17260	17260	0
485	20241115	125000	397284990	17260	17260	17260	17260	24
486	20241115	124900	396870750	17260	17260	17260	17260	0
487	20241115	124800	396870750	17260	17260	17260	17260	17
488	20241115	124700	396577330	17260	17260	17260	17260	19
489	20241115	124600	396249390	17260	17260	17260	17260	89
490	20241115	124500	394713250	17270	17270	17270	17270	0
491	20241115	124400	394713250	17270	17270	17270	17270	0
492	20241115	124300	394713250	17270	17270	17270	17270	1
493	20241115	124200	394695980	17290	17290	17290	17290	18
494	20241115	124100	394384760	17310	17310	17310	17310	47
495	20241115	124000	393571190	17170	17170	17170	17170	0
496	20241115	123900	393571190	17170	17260	17260	17170	163
497	20241115	123800	390759510	17250	17250	17250	17250	0
498	20241115	123700	390759510	17250	17250	17250	17250	0
499	20241115	123600	390759510	17250	17320	17330	17250	49
500	20241115	123500	389910950	17310	17310	17310	17310	0
501	20241115	123400	389910950	17310	17310	17310	17310	0
502	20241115	123300	389910950	17310	17310	17310	17310	17
503	20241115	123200	389616680	17310	17310	17310	17310	46
504	20241115	123100	388820420	17330	17330	17330	17330	47
505	20241115	123000	388005910	17350	17140	17350	17130	5313
506	20241115	122900	296712300	17130	17130	17130	17130	0
507	20241115	122800	296712300	17130	17130	17130	17130	0
508	20241115	122700	296712300	17130	17130	17130	17130	0
509	20241115	122600	296712300	17130	17130	17130	17130	10
510	20241115	122500	296541000	17140	17140	17140	17140	0
511	20241115	122400	296541000	17140	17100	17140	17100	283
512	20241115	122300	291694450	17090	17070	17090	17070	311
513	20241115	122200	286383560	17060	17060	17060	17060	0
514	20241115	122100	286383560	17060	17060	17060	17060	0
515	20241115	122000	286383560	17060	17060	17060	17060	0
516	20241115	121900	286383560	17060	17060	17060	17060	14
517	20241115	121800	286144720	17050	17050	17050	17050	47
518	20241115	121700	285343370	17060	17060	17060	17060	20
519	20241115	121600	285002170	17070	17070	17070	17070	0
520	20241115	121500	285002170	17070	17070	17070	17070	0
521	20241115	121400	285002170	17070	17070	17070	17070	0
522	20241115	121300	285002170	17070	17070	17070	17070	47
523	20241115	121200	284199880	17090	17090	17090	17090	6
524	20241115	121100	284097340	17080	17080	17080	17080	0
525	20241115	121000	284097340	17080	17080	17080	17080	0
526	20241115	120900	284097340	17080	17060	17080	17060	47
527	20241115	120800	283294700	17090	17090	17090	17090	0
528	20241115	120700	283294700	17090	17090	17090	17090	0
529	20241115	120600	283294700	17090	17070	17090	17070	47
530	20241115	120500	282492310	17050	17050	17050	17050	0
531	20241115	120400	282492310	17050	17050	17050	17050	0
532	20241115	120300	282492310	17050	17070	17070	17050	54
533	20241115	120200	281570670	17060	17060	17060	17060	0
534	20241115	120100	281570670	17060	17060	17060	17060	50
535	20241115	120000	280717670	17110	17110	17110	17110	4
536	20241115	115900	280649230	17050	17050	17050	17050	0
537	20241115	115800	280649230	17050	17050	17050	17050	47
538	20241115	115700	279847880	17030	17030	17030	17030	6
539	20241115	115600	279745700	16990	16990	16990	16990	0
540	20241115	115500	279745700	16990	16990	16990	16990	1
541	20241115	115400	279728710	17100	17110	17110	17100	103
542	20241115	115300	277966850	17110	17110	17110	17110	1
543	20241115	115200	277949740	17110	17100	17110	17080	33
544	20241115	115100	277385290	17100	17080	17100	17080	6
545	20241115	115000	277282710	17080	17070	17080	17070	80
546	20241115	114900	275916780	17070	17070	17070	17070	0
547	20241115	114800	275916780	17070	17070	17070	17070	0
548	20241115	114700	275916780	17070	17020	17070	17020	133
549	20241115	114600	273652130	17000	17000	17000	17000	8
550	20241115	114500	273516130	17010	17010	17010	17010	0
551	20241115	114400	273516130	17010	17000	17010	17000	338
552	20241115	114300	267768380	17000	16920	17000	16920	1152
553	20241115	114200	248247410	16920	16900	16920	16900	974
554	20241115	114100	231767570	16900	16900	16900	16900	19
555	20241115	114000	231446470	16800	16800	16800	16800	0
556	20241115	113900	231446470	16800	16810	16810	16800	800
557	20241115	113800	218006160	16800	16800	16800	16800	0
558	20241115	113700	218006160	16800	16800	16800	16800	0
559	20241115	113600	218006160	16800	16800	16800	16800	15
560	20241115	113500	217754160	16900	16900	16900	16900	0
561	20241115	113400	217754160	16900	16900	16900	16900	0
562	20241115	113300	217754160	16900	16900	16900	16900	0
563	20241115	113200	217754160	16900	16900	16900	16900	0
564	20241115	113100	217754160	16900	16910	16910	16900	190
565	20241115	113000	214542780	16900	16870	16900	16870	908
566	20241115	112900	199212080	16830	16830	16830	16830	53
567	20241115	112800	198320090	16850	16850	16850	16850	0
568	20241115	112700	198320090	16850	16850	16860	16850	137
569	20241115	112600	196010910	16860	16860	16860	16860	0
570	20241115	112500	196010910	16860	16860	16860	16860	0
571	20241115	112400	196010910	16860	16860	16860	16860	0
572	20241115	112300	196010910	16860	16860	16860	16860	0
573	20241115	112200	196010910	16860	16870	16870	16860	72
574	20241115	112100	194796900	16870	16870	16870	16870	0
575	20241115	112000	194796900	16870	16870	16870	16870	0
576	20241115	111900	194796900	16870	16870	16870	16870	0
577	20241115	111800	194796900	16870	16870	16870	16870	65
578	20241115	111700	193700350	16870	16870	16870	16870	3
579	20241115	111600	193649740	16860	16860	16860	16860	0
580	20241115	111500	193649740	16860	16860	16860	16860	0
581	20241115	111400	193649740	16860	16850	16860	16850	95
582	20241115	111300	192048580	16890	16890	16890	16890	0
583	20241115	111200	192048580	16890	16890	16890	16890	0
584	20241115	111100	192048580	16890	16890	16890	16890	0
585	20241115	111000	192048580	16890	16890	16890	16890	11
586	20241115	110900	191862790	16870	16870	16870	16870	47
587	20241115	110800	191069900	16860	16840	16860	16840	55
588	20241115	110700	190143640	16860	16860	16860	16860	0
589	20241115	110600	190143640	16860	16780	16860	16770	329
590	20241115	110500	184625480	16700	16840	16840	16700	961
591	20241115	110400	168566790	16840	16850	16850	16840	66
592	20241115	110300	167454900	16890	16850	16890	16850	233
593	20241115	110200	163525380	16840	16840	16840	16840	47
594	20241115	110100	162733900	16840	16830	16840	16830	183
595	20241115	110000	159653290	16820	16820	16820	16820	0
596	20241115	105900	159653290	16820	16820	16820	16820	36
597	20241115	105800	159047770	16730	16730	16730	16730	0
598	20241115	105700	159047770	16730	16730	16730	16730	0
599	20241115	105600	159047770	16730	16730	16730	16730	1
600	20241115	105500	159031040	16820	16830	16830	16820	73
601	20241115	105400	157802630	16820	16770	16820	16770	677
602	20241115	105300	146441980	16760	16760	16760	16760	20
603	20241115	105200	146106780	16760	16760	16760	16760	0
604	20241115	105100	146106780	16760	16760	16760	16760	4
605	20241115	105000	146039740	16780	16780	16780	16780	1
606	20241115	104900	146022960	16710	16710	16710	16710	265
607	20241115	104800	141594810	16710	16710	16710	16710	0
608	20241115	104700	141594810	16710	16720	16720	16710	38
609	20241115	104600	140959510	16780	16780	16780	16780	132
610	20241115	104500	138744550	16780	16780	16780	16780	5
611	20241115	104400	138660650	16780	16780	16780	16780	0
612	20241115	104300	138660650	16780	16780	16780	16780	5
613	20241115	104200	138576750	16780	16780	16780	16780	0
614	20241115	104100	138576750	16780	16780	16780	16780	107
615	20241115	104000	136781290	16680	16680	16680	16680	0
616	20241115	103900	136781290	16680	16680	16680	16680	20
617	20241115	103800	136447690	16790	16790	16790	16790	0
618	20241115	103700	136447690	16790	16790	16790	16790	0
619	20241115	103600	136447690	16790	16790	16790	16790	0
620	20241115	103500	136447690	16790	16790	16790	16790	0
621	20241115	103400	136447690	16790	16790	16790	16790	10
622	20241115	103300	136279790	16790	16790	16790	16790	0
623	20241115	103200	136279790	16790	16790	16790	16790	0
624	20241115	103100	136279790	16790	16790	16790	16790	0
625	20241115	103000	136279790	16790	16790	16790	16790	6
626	20241115	102900	136179050	16790	16750	16790	16750	202
627	20241115	102800	132790370	16750	16750	16750	16750	2
628	20241115	102700	132756870	16680	16680	16680	16680	0
629	20241115	102600	132756870	16680	16680	16680	16680	100
630	20241115	102500	131088870	16770	16770	16770	16770	0
631	20241115	102400	131088870	16770	16770	16770	16770	0
632	20241115	102300	131088870	16770	16770	16770	16770	2
633	20241115	102200	131055330	16690	16690	16690	16690	0
634	20241115	102100	131055330	16690	16700	16700	16690	212
635	20241115	102000	127516930	16680	16680	16680	16680	200
636	20241115	101900	124180930	16770	16680	16770	16680	152
637	20241115	101800	121645390	16800	16800	16800	16800	0
638	20241115	101700	121645390	16800	16800	16800	16800	0
639	20241115	101600	121645390	16800	16800	16800	16800	0
640	20241115	101500	121645390	16800	16800	16800	16800	0
641	20241115	101400	121645390	16800	16800	16800	16800	0
642	20241115	101300	121645390	16800	16800	16800	16800	0
643	20241115	101200	121645390	16800	16800	16800	16800	0
644	20241115	101100	121645390	16800	16800	16800	16800	0
645	20241115	101000	121645390	16800	16800	16800	16800	0
646	20241115	100900	121645390	16800	16800	16800	16800	0
647	20241115	100800	121645390	16800	16800	16800	16800	10
648	20241115	100700	121477390	16830	16730	16830	16730	7
649	20241115	100600	121360000	16650	16690	16690	16650	176
650	20241115	100500	118424200	16690	16720	16720	16690	276
651	20241115	100400	113815660	16720	16720	16720	16720	0
652	20241115	100300	113815660	16720	16720	16720	16720	1
653	20241115	100200	113798940	16830	16830	16830	16830	1
654	20241115	100100	113782110	16730	16730	16730	16730	0
655	20241115	100000	113782110	16730	16700	16730	16700	84
656	20241115	095900	112378390	16700	16680	16700	16680	81
657	20241115	095800	111027290	16680	16660	16680	16660	68
658	20241115	095700	109893890	16670	16700	16700	16670	78
659	20241115	095600	108592020	16710	16710	16710	16710	10
660	20241115	095500	108424920	16720	16750	16750	16720	447
661	20241115	095400	100943690	16750	16750	16750	16750	104
662	20241115	095300	99201690	16760	16770	16770	16760	510
663	20241115	095200	90650040	16780	16780	16780	16780	39
664	20241115	095100	89995620	16850	16850	16850	16850	0
665	20241115	095000	89995620	16850	16850	16850	16850	0
666	20241115	094900	89995620	16850	16850	16850	16850	1
667	20241115	094800	89978770	16780	16780	16780	16780	10
668	20241115	094700	89810970	16880	16830	16880	16830	5
669	20241115	094600	89726720	16780	16830	16830	16780	208
670	20241115	094500	86231280	16800	16940	16940	16800	147
671	20241115	094400	83761340	16940	16940	16940	16940	1
672	20241115	094300	83744400	16950	16830	16950	16830	3
673	20241115	094200	83693790	16830	16830	16830	16830	72
674	20241115	094100	82482030	16950	16830	16950	16830	11
675	20241115	094000	82296780	16960	16830	16960	16830	12
676	20241115	093900	82094560	16960	16950	16960	16950	2
677	20241115	093800	82060650	16830	16830	16830	16780	348
678	20241115	093700	76214520	17000	17000	17000	17000	0
679	20241115	093600	76214520	17000	17000	17000	17000	0
680	20241115	093500	76214520	17000	17000	17000	17000	0
681	20241115	093400	76214520	17000	16810	17000	16810	13
682	20241115	093300	75995130	16790	16800	16800	16790	290
683	20241115	093200	71124700	16810	16840	16840	16810	125
684	20241115	093100	69021670	16870	16870	16870	16870	2
685	20241115	093000	68987930	16870	16890	16890	16840	493
686	20241115	092900	60670330	16890	16900	16900	16890	112
687	20241115	092800	58778550	16900	16900	16900	16900	110
688	20241115	092700	56919550	17010	17010	17010	17010	0
689	20241115	092600	56919550	17010	17010	17010	17010	0
690	20241115	092500	56919550	17010	17010	17010	17010	0
691	20241115	092400	56919550	17010	17010	17010	17010	0
692	20241115	092300	56919550	17010	17010	17010	17010	0
693	20241115	092200	56919550	17010	17010	17010	17010	0
694	20241115	092100	56919550	17010	16990	17010	16990	5
695	20241115	092000	56834550	17010	16890	17010	16890	49
696	20241115	091900	56005130	16870	16870	16870	16870	161
697	20241115	091800	53289060	16900	16900	16900	16900	0
698	20241115	091700	53289060	16900	16900	16900	16900	10
699	20241115	091600	53120060	16900	16790	16900	16790	101
700	20241115	091500	51424160	16930	16930	16930	16930	0
701	20241115	091400	51424160	16930	16930	16930	16930	0
702	20241115	091300	51424160	16930	16930	16930	16930	0
703	20241115	091200	51424160	16930	16820	16930	16820	62
704	20241115	091100	50380990	16820	16740	16820	16740	267
705	20241115	091000	45898440	16670	16800	16810	16600	765
706	20241115	090900	33088240	16820	16830	16830	16820	166
707	20241115	090800	30295260	16940	16920	16940	16800	285
708	20241115	090700	25501350	16930	16960	16980	16930	33
709	20241115	090600	24941860	16980	17070	17080	16970	578
710	20241115	090500	15095640	17080	17100	17100	17080	30
711	20241115	090400	14582840	17180	17160	17180	17160	155
712	20241115	090300	11922520	17180	17180	17180	17180	62
713	20241115	090200	10857360	17180	17060	17180	17050	23
714	20241115	090100	10464850	17050	17050	17050	17050	25
715	20241115	090000	10038600	17160	17160	17160	17160	585