KissMeData/270660/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205400	748869850	15640	15640	15640	15640	359
3	20241111	205300	748869850	15640	15640	15640	15640	0
4	20241111	205200	748869850	15640	15640	15640	15640	0
5	20241111	205100	748869850	15640	15640	15640	15640	0
6	20241111	205000	748869850	15640	15640	15640	15640	0
7	20241111	204900	748869850	15640	15640	15640	15640	0
8	20241111	204800	748869850	15640	15640	15640	15640	0
9	20241111	204700	748869850	15640	15640	15640	15640	0
10	20241111	204600	748869850	15640	15640	15640	15640	0
11	20241111	204500	748869850	15640	15640	15640	15640	0
12	20241111	204400	748869850	15640	15640	15640	15640	0
13	20241111	204300	748869850	15640	15640	15640	15640	0
14	20241111	204200	748869850	15640	15640	15640	15640	0
15	20241111	204100	748869850	15640	15640	15640	15640	0
16	20241111	204000	748869850	15640	15640	15640	15640	0
17	20241111	203900	748869850	15640	15640	15640	15640	0
18	20241111	203800	748869850	15640	15640	15640	15640	0
19	20241111	203700	748869850	15640	15640	15640	15640	0
20	20241111	203600	748869850	15640	15640	15640	15640	0
21	20241111	203500	748869850	15640	15640	15640	15640	0
22	20241111	203400	748869850	15640	15640	15640	15640	0
23	20241111	203300	748869850	15640	15640	15640	15640	0
24	20241111	203200	748869850	15640	15640	15640	15640	0
25	20241111	203100	748869850	15640	15640	15640	15640	0
26	20241111	203000	748869850	15640	15640	15640	15640	0
27	20241111	202900	748869850	15640	15640	15640	15640	0
28	20241111	202800	748869850	15640	15640	15640	15640	0
29	20241111	202700	748869850	15640	15640	15640	15640	0
30	20241111	202600	748869850	15640	15640	15640	15640	0
31	20241111	202500	748869850	15640	15640	15640	15640	0
32	20241111	202400	748869850	15640	15640	15640	15640	359
33	20241111	202300	748869850	15640	15640	15640	15640	0
34	20241111	202200	748869850	15640	15640	15640	15640	0
35	20241111	202100	748869850	15640	15640	15640	15640	0
36	20241111	202000	748869850	15640	15640	15640	15640	0
37	20241111	201900	748869850	15640	15640	15640	15640	0
38	20241111	201800	748869850	15640	15640	15640	15640	0
39	20241111	201700	748869850	15640	15640	15640	15640	0
40	20241111	201600	748869850	15640	15640	15640	15640	0
41	20241111	201500	748869850	15640	15640	15640	15640	0
42	20241111	201400	748869850	15640	15640	15640	15640	0
43	20241111	201300	748869850	15640	15640	15640	15640	0
44	20241111	201200	748869850	15640	15640	15640	15640	0
45	20241111	201100	748869850	15640	15640	15640	15640	0
46	20241111	201000	748869850	15640	15640	15640	15640	0
47	20241111	200900	748869850	15640	15640	15640	15640	0
48	20241111	200800	748869850	15640	15640	15640	15640	0
49	20241111	200700	748869850	15640	15640	15640	15640	0
50	20241111	200600	748869850	15640	15640	15640	15640	0
51	20241111	200500	748869850	15640	15640	15640	15640	0
52	20241111	200400	748869850	15640	15640	15640	15640	0
53	20241111	200300	748869850	15640	15640	15640	15640	0
54	20241111	200200	748869850	15640	15640	15640	15640	0
55	20241111	200100	748869850	15640	15640	15640	15640	0
56	20241111	200000	748869850	15640	15640	15640	15640	0
57	20241111	195900	748869850	15640	15640	15640	15640	0
58	20241111	195800	748869850	15640	15640	15640	15640	0
59	20241111	195700	748869850	15640	15640	15640	15640	0
60	20241111	195600	748869850	15640	15640	15640	15640	0
61	20241111	195500	748869850	15640	15640	15640	15640	0
62	20241111	195400	748869850	15640	15640	15640	15640	359
63	20241111	195300	748869850	15640	15640	15640	15640	0
64	20241111	195200	748869850	15640	15640	15640	15640	0
65	20241111	195100	748869850	15640	15640	15640	15640	0
66	20241111	195000	748869850	15640	15640	15640	15640	0
67	20241111	194900	748869850	15640	15640	15640	15640	0
68	20241111	194800	748869850	15640	15640	15640	15640	0
69	20241111	194700	748869850	15640	15640	15640	15640	0
70	20241111	194600	748869850	15640	15640	15640	15640	0
71	20241111	194500	748869850	15640	15640	15640	15640	0
72	20241111	194400	748869850	15640	15640	15640	15640	0
73	20241111	194300	748869850	15640	15640	15640	15640	0
74	20241111	194200	748869850	15640	15640	15640	15640	0
75	20241111	194100	748869850	15640	15640	15640	15640	0
76	20241111	194000	748869850	15640	15640	15640	15640	0
77	20241111	193900	748869850	15640	15640	15640	15640	0
78	20241111	193800	748869850	15640	15640	15640	15640	0
79	20241111	193700	748869850	15640	15640	15640	15640	0
80	20241111	193600	748869850	15640	15640	15640	15640	0
81	20241111	193500	748869850	15640	15640	15640	15640	0
82	20241111	193400	748869850	15640	15640	15640	15640	0
83	20241111	193300	748869850	15640	15640	15640	15640	0
84	20241111	193200	748869850	15640	15640	15640	15640	0
85	20241111	193100	748869850	15640	15640	15640	15640	0
86	20241111	193000	748869850	15640	15640	15640	15640	0
87	20241111	192900	748869850	15640	15640	15640	15640	0
88	20241111	192800	748869850	15640	15640	15640	15640	0
89	20241111	192700	748869850	15640	15640	15640	15640	0
90	20241111	192600	748869850	15640	15640	15640	15640	0
91	20241111	192500	748869850	15640	15640	15640	15640	0
92	20241111	192400	748869850	15640	15640	15640	15640	359
93	20241111	192300	748869850	15640	15640	15640	15640	0
94	20241111	192200	748869850	15640	15640	15640	15640	0
95	20241111	192100	748869850	15640	15640	15640	15640	0
96	20241111	192000	748869850	15640	15640	15640	15640	0
97	20241111	191900	748869850	15640	15640	15640	15640	0
98	20241111	191800	748869850	15640	15640	15640	15640	0
99	20241111	191700	748869850	15640	15640	15640	15640	0
100	20241111	191600	748869850	15640	15640	15640	15640	0
101	20241111	191500	748869850	15640	15640	15640	15640	0
102	20241111	191400	748869850	15640	15640	15640	15640	0
103	20241111	191300	748869850	15640	15640	15640	15640	0
104	20241111	191200	748869850	15640	15640	15640	15640	0
105	20241111	191100	748869850	15640	15640	15640	15640	0
106	20241111	191000	748869850	15640	15640	15640	15640	0
107	20241111	190900	748869850	15640	15640	15640	15640	0
108	20241111	190800	748869850	15640	15640	15640	15640	0
109	20241111	190700	748869850	15640	15640	15640	15640	0
110	20241111	190600	748869850	15640	15640	15640	15640	0
111	20241111	190500	748869850	15640	15640	15640	15640	0
112	20241111	190400	748869850	15640	15640	15640	15640	0
113	20241111	190300	748869850	15640	15640	15640	15640	0
114	20241111	190200	748869850	15640	15640	15640	15640	0
115	20241111	190100	748869850	15640	15640	15640	15640	0
116	20241111	190000	748869850	15640	15640	15640	15640	0
117	20241111	185900	748869850	15640	15640	15640	15640	0
118	20241111	185800	748869850	15640	15640	15640	15640	0
119	20241111	185700	748869850	15640	15640	15640	15640	0
120	20241111	185600	748869850	15640	15640	15640	15640	0
121	20241111	185500	748869850	15640	15640	15640	15640	0
122	20241111	185400	748869850	15640	15640	15640	15640	359
123	20241111	185300	748869850	15640	15640	15640	15640	0
124	20241111	185200	748869850	15640	15640	15640	15640	0
125	20241111	185100	748869850	15640	15640	15640	15640	0
126	20241111	185000	748869850	15640	15640	15640	15640	0
127	20241111	184900	748869850	15640	15640	15640	15640	0
128	20241111	184800	748869850	15640	15640	15640	15640	0
129	20241111	184700	748869850	15640	15640	15640	15640	0
130	20241111	184600	748869850	15640	15640	15640	15640	0
131	20241111	184500	748869850	15640	15640	15640	15640	0
132	20241111	184400	748869850	15640	15640	15640	15640	0
133	20241111	184300	748869850	15640	15640	15640	15640	0
134	20241111	184200	748869850	15640	15640	15640	15640	0
135	20241111	184100	748869850	15640	15640	15640	15640	0
136	20241111	184000	748869850	15640	15640	15640	15640	0
137	20241111	183900	748869850	15640	15640	15640	15640	0
138	20241111	183800	748869850	15640	15640	15640	15640	0
139	20241111	183700	748869850	15640	15640	15640	15640	0
140	20241111	183600	748869850	15640	15640	15640	15640	0
141	20241111	183500	748869850	15640	15640	15640	15640	0
142	20241111	183400	748869850	15640	15640	15640	15640	0
143	20241111	183300	748869850	15640	15640	15640	15640	0
144	20241111	183200	748869850	15640	15640	15640	15640	0
145	20241111	183100	748869850	15640	15640	15640	15640	0
146	20241111	183000	748869850	15640	15640	15640	15640	0
147	20241111	182900	748869850	15640	15640	15640	15640	0
148	20241111	182800	748869850	15640	15640	15640	15640	0
149	20241111	182700	748869850	15640	15640	15640	15640	0
150	20241111	182600	748869850	15640	15640	15640	15640	0
151	20241111	182500	748869850	15640	15640	15640	15640	0
152	20241111	182400	748869850	15640	15640	15640	15640	359
153	20241111	182300	748869850	15640	15640	15640	15640	0
154	20241111	182200	748869850	15640	15640	15640	15640	0
155	20241111	182100	748869850	15640	15640	15640	15640	0
156	20241111	182000	748869850	15640	15640	15640	15640	0
157	20241111	181900	748869850	15640	15640	15640	15640	0
158	20241111	181800	748869850	15640	15640	15640	15640	0
159	20241111	181700	748869850	15640	15640	15640	15640	0
160	20241111	181600	748869850	15640	15640	15640	15640	0
161	20241111	181500	748869850	15640	15640	15640	15640	0
162	20241111	181400	748869850	15640	15640	15640	15640	0
163	20241111	181300	748869850	15640	15640	15640	15640	0
164	20241111	181200	748869850	15640	15640	15640	15640	0
165	20241111	181100	748869850	15640	15640	15640	15640	0
166	20241111	181000	748869850	15640	15640	15640	15640	0
167	20241111	180900	748869850	15640	15640	15640	15640	0
168	20241111	180800	748869850	15640	15640	15640	15640	0
169	20241111	180700	748869850	15640	15640	15640	15640	0
170	20241111	180600	748869850	15640	15640	15640	15640	0
171	20241111	180500	748869850	15640	15640	15640	15640	0
172	20241111	180400	748869850	15640	15640	15640	15640	0
173	20241111	180300	748869850	15640	15640	15640	15640	0
174	20241111	180200	748869850	15640	15640	15640	15640	0
175	20241111	180100	748869850	15640	15640	15640	15640	0
176	20241111	180000	748869850	15640	15640	15640	15640	0
177	20241111	175900	748869850	15640	15640	15640	15640	0
178	20241111	175800	748869850	15640	15640	15640	15640	0
179	20241111	175700	748869850	15640	15640	15640	15640	0
180	20241111	175600	748869850	15640	15640	15640	15640	0
181	20241111	175500	748869850	15640	15640	15640	15640	0
182	20241111	175400	748869850	15640	15640	15640	15640	359
183	20241111	175300	748869850	15640	15640	15640	15640	0
184	20241111	175200	748869850	15640	15640	15640	15640	0
185	20241111	175100	748869850	15640	15640	15640	15640	0
186	20241111	175000	748869850	15640	15640	15640	15640	0
187	20241111	174900	748869850	15640	15640	15640	15640	0
188	20241111	174800	748869850	15640	15640	15640	15640	0
189	20241111	174700	748869850	15640	15640	15640	15640	0
190	20241111	174600	748869850	15640	15640	15640	15640	0
191	20241111	174500	748869850	15640	15640	15640	15640	0
192	20241111	174400	748869850	15640	15640	15640	15640	0
193	20241111	174300	748869850	15640	15640	15640	15640	0
194	20241111	174200	748869850	15640	15640	15640	15640	0
195	20241111	174100	748869850	15640	15640	15640	15640	0
196	20241111	174000	748869850	15640	15640	15640	15640	0
197	20241111	173900	748869850	15640	15640	15640	15640	0
198	20241111	173800	748869850	15640	15640	15640	15640	0
199	20241111	173700	748869850	15640	15640	15640	15640	0
200	20241111	173600	748869850	15640	15640	15640	15640	0
201	20241111	173500	748869850	15640	15640	15640	15640	0
202	20241111	173400	748869850	15640	15640	15640	15640	0
203	20241111	173300	748869850	15640	15640	15640	15640	0
204	20241111	173200	748869850	15640	15640	15640	15640	0
205	20241111	173100	748869850	15640	15640	15640	15640	0
206	20241111	173000	748869850	15640	15640	15640	15640	0
207	20241111	172900	748869850	15640	15640	15640	15640	0
208	20241111	172800	748869850	15640	15640	15640	15640	0
209	20241111	172700	748869850	15640	15640	15640	15640	0
210	20241111	172600	748869850	15640	15640	15640	15640	0
211	20241111	172500	748869850	15640	15640	15640	15640	0
212	20241111	172400	748869850	15640	15640	15640	15640	359
213	20241111	172300	748869850	15640	15640	15640	15640	0
214	20241111	172200	748869850	15640	15640	15640	15640	0
215	20241111	172100	748869850	15640	15640	15640	15640	0
216	20241111	172000	748869850	15640	15640	15640	15640	0
217	20241111	171900	748869850	15640	15640	15640	15640	0
218	20241111	171800	748869850	15640	15640	15640	15640	0
219	20241111	171700	748869850	15640	15640	15640	15640	0
220	20241111	171600	748869850	15640	15640	15640	15640	0
221	20241111	171500	748869850	15640	15640	15640	15640	0
222	20241111	171400	748869850	15640	15640	15640	15640	0
223	20241111	171300	748869850	15640	15640	15640	15640	0
224	20241111	171200	748869850	15640	15640	15640	15640	0
225	20241111	171100	748869850	15640	15640	15640	15640	0
226	20241111	171000	748869850	15640	15640	15640	15640	0
227	20241111	170900	748869850	15640	15640	15640	15640	0
228	20241111	170800	748869850	15640	15640	15640	15640	0
229	20241111	170700	748869850	15640	15640	15640	15640	0
230	20241111	170600	748869850	15640	15640	15640	15640	0
231	20241111	170500	748869850	15640	15640	15640	15640	0
232	20241111	170400	748869850	15640	15640	15640	15640	0
233	20241111	170300	748869850	15640	15640	15640	15640	0
234	20241111	170200	748869850	15640	15640	15640	15640	0
235	20241111	170100	748869850	15640	15640	15640	15640	0
236	20241111	170000	748869850	15640	15640	15640	15640	0
237	20241111	165900	748869850	15640	15640	15640	15640	0
238	20241111	165800	748869850	15640	15640	15640	15640	0
239	20241111	165700	748869850	15640	15640	15640	15640	0
240	20241111	165600	748869850	15640	15640	15640	15640	0
241	20241111	165500	748869850	15640	15640	15640	15640	0
242	20241111	165400	748869850	15640	15640	15640	15640	359
243	20241111	165300	748869850	15640	15640	15640	15640	0
244	20241111	165200	748869850	15640	15640	15640	15640	0
245	20241111	165100	748869850	15640	15640	15640	15640	0
246	20241111	165000	748869850	15640	15640	15640	15640	0
247	20241111	164900	748869850	15640	15640	15640	15640	0
248	20241111	164800	748869850	15640	15640	15640	15640	0
249	20241111	164700	748869850	15640	15640	15640	15640	0
250	20241111	164600	748869850	15640	15640	15640	15640	0
251	20241111	164500	748869850	15640	15640	15640	15640	0
252	20241111	164400	748869850	15640	15640	15640	15640	0
253	20241111	164300	748869850	15640	15640	15640	15640	0
254	20241111	164200	748869850	15640	15640	15640	15640	0
255	20241111	164100	748869850	15640	15640	15640	15640	0
256	20241111	164000	748869850	15640	15640	15640	15640	0
257	20241111	163900	748869850	15640	15640	15640	15640	0
258	20241111	163800	748869850	15640	15640	15640	15640	0
259	20241111	163700	748869850	15640	15640	15640	15640	0
260	20241111	163600	748869850	15640	15640	15640	15640	0
261	20241111	163500	748869850	15640	15640	15640	15640	0
262	20241111	163400	748869850	15640	15640	15640	15640	0
263	20241111	163300	748869850	15640	15640	15640	15640	0
264	20241111	163200	748869850	15640	15640	15640	15640	0
265	20241111	163100	748869850	15640	15640	15640	15640	0
266	20241111	163000	748869850	15640	15640	15640	15640	0
267	20241111	162900	748869850	15640	15640	15640	15640	0
268	20241111	162800	748869850	15640	15640	15640	15640	0
269	20241111	162700	748869850	15640	15640	15640	15640	0
270	20241111	162600	748869850	15640	15640	15640	15640	0
271	20241111	162500	748869850	15640	15640	15640	15640	0
272	20241111	162400	748869850	15640	15640	15640	15640	359
273	20241111	162300	748869850	15640	15640	15640	15640	0
274	20241111	162200	748869850	15640	15640	15640	15640	0
275	20241111	162100	748869850	15640	15640	15640	15640	0
276	20241111	162000	748869850	15640	15640	15640	15640	0
277	20241111	161900	748869850	15640	15640	15640	15640	0
278	20241111	161800	748869850	15640	15640	15640	15640	0
279	20241111	161700	748869850	15640	15640	15640	15640	0
280	20241111	161600	748869850	15640	15640	15640	15640	0
281	20241111	161500	748869850	15640	15640	15640	15640	0
282	20241111	161400	748869850	15640	15640	15640	15640	0
283	20241111	161300	748869850	15640	15640	15640	15640	0
284	20241111	161200	748869850	15640	15640	15640	15640	0
285	20241111	161100	748869850	15640	15640	15640	15640	0
286	20241111	161000	748869850	15640	15640	15640	15640	0
287	20241111	160900	748869850	15640	15640	15640	15640	0
288	20241111	160800	748869850	15640	15640	15640	15640	0
289	20241111	160700	748869850	15640	15640	15640	15640	0
290	20241111	160600	748869850	15640	15640	15640	15640	0
291	20241111	160500	748869850	15640	15640	15640	15640	0
292	20241111	160400	748869850	15640	15640	15640	15640	0
293	20241111	160300	748869850	15640	15640	15640	15640	0
294	20241111	160200	748869850	15640	15640	15640	15640	0
295	20241111	160100	748869850	15640	15640	15640	15640	0
296	20241111	160000	748869850	15640	15640	15640	15640	0
297	20241111	155900	748869850	15640	15640	15640	15640	0
298	20241111	155800	748869850	15640	15640	15640	15640	0
299	20241111	155700	748869850	15640	15640	15640	15640	0
300	20241111	155600	748869850	15640	15640	15640	15640	0
301	20241111	155500	748869850	15640	15640	15640	15640	0
302	20241111	155400	748869850	15640	15640	15640	15640	359
303	20241111	155300	748869850	15640	15640	15640	15640	0
304	20241111	155200	748869850	15640	15640	15640	15640	0
305	20241111	155100	748869850	15640	15640	15640	15640	0
306	20241111	155000	748869850	15640	15640	15640	15640	0
307	20241111	154900	748869850	15640	15640	15640	15640	0
308	20241111	154800	748869850	15640	15640	15640	15640	0
309	20241111	154700	748869850	15640	15640	15640	15640	0
310	20241111	154600	748869850	15640	15640	15640	15640	0
311	20241111	154500	748869850	15640	15640	15640	15640	0
312	20241111	154400	748869850	15640	15640	15640	15640	0
313	20241111	154300	748869850	15640	15640	15640	15640	0
314	20241111	154200	748869850	15640	15640	15640	15640	0
315	20241111	154100	748869850	15640	15640	15640	15640	0
316	20241111	154000	748869850	15640	15640	15640	15640	0
317	20241111	153900	748869850	15640	15640	15640	15640	0
318	20241111	153800	748869850	15640	15640	15640	15640	0
319	20241111	153700	748869850	15640	15640	15640	15640	0
320	20241111	153600	748869850	15640	15640	15640	15640	0
321	20241111	153500	748869850	15640	15640	15640	15640	0
322	20241111	153400	748869850	15640	15640	15640	15640	0
323	20241111	153300	748869850	15640	15640	15640	15640	0
324	20241111	153200	748869850	15640	15640	15640	15640	0
325	20241111	153100	748869850	15640	15640	15640	15640	0
326	20241111	153000	748869850	15640	15640	15640	15640	359
327	20241111	152900	743255090	15640	15640	15640	15640	0
328	20241111	152800	743255090	15640	15640	15640	15640	0
329	20241111	152700	743255090	15640	15640	15640	15640	0
330	20241111	152600	743255090	15640	15640	15640	15640	0
331	20241111	152500	743255090	15640	15640	15640	15640	0
332	20241111	152400	743255090	15640	15640	15640	15640	0
333	20241111	152300	743255090	15640	15640	15640	15640	0
334	20241111	152200	743255090	15640	15640	15640	15640	0
335	20241111	152100	743255090	15640	15640	15640	15640	0
336	20241111	152000	743255090	15640	15640	15640	15640	0
337	20241111	151900	743255090	15640	15640	15640	15640	5
338	20241111	151800	743176890	15620	15640	15640	15620	1330
339	20241111	151700	722387910	15640	15650	15650	15640	56
340	20241111	151600	721511520	15650	15660	15660	15650	30
341	20241111	151500	721041740	15670	15670	15670	15670	38
342	20241111	151400	720446280	15670	15680	15680	15670	24
343	20241111	151300	720070180	15680	15670	15680	15670	419
344	20241111	151200	713500300	15670	15670	15670	15670	58
345	20241111	151100	712591440	15670	15670	15670	15670	78
346	20241111	151000	711369180	15680	15680	15680	15680	57
347	20241111	150900	710475420	15690	15690	15690	15690	2
348	20241111	150800	710444040	15700	15710	15710	15700	577
349	20241111	150700	701379770	15720	15730	15730	15720	129
350	20241111	150600	699351860	15730	15740	15740	15730	348
351	20241111	150500	693877810	15730	15740	15740	15730	95
352	20241111	150400	692382530	15750	15750	15750	15750	1
353	20241111	150300	692366780	15750	15750	15750	15750	68
354	20241111	150200	691295780	15750	15750	15750	15750	0
355	20241111	150100	691295780	15750	15750	15750	15750	1
356	20241111	150000	691280030	15750	15750	15750	15750	0
357	20241111	145900	691280030	15750	15760	15760	15750	139
358	20241111	145800	689090120	15760	15760	15760	15760	0
359	20241111	145700	689090120	15760	15750	15760	15750	151
360	20241111	145600	686710370	15750	15750	15750	15750	15
361	20241111	145500	686474120	15760	15760	15760	15760	0
362	20241111	145400	686474120	15760	15760	15760	15760	0
363	20241111	145300	686474120	15760	15750	15760	15750	74
364	20241111	145200	685308280	15750	15750	15750	15750	0
365	20241111	145100	685308280	15750	15750	15750	15750	9
366	20241111	145000	685166530	15760	15760	15760	15760	1
367	20241111	144900	685150770	15770	15770	15770	15770	8
368	20241111	144800	685024610	15740	15750	15750	15740	180
369	20241111	144700	682191380	15770	15770	15770	15770	0
370	20241111	144600	682191380	15770	15760	15790	15740	34
371	20241111	144500	681655650	15760	15760	15760	15760	1
372	20241111	144400	681639890	15750	15750	15750	15750	0
373	20241111	144300	681639890	15750	15750	15750	15750	235
374	20241111	144200	677938640	15750	15750	15750	15750	0
375	20241111	144100	677938640	15750	15750	15750	15750	0
376	20241111	144000	677938640	15750	15780	15780	15750	66
377	20241111	143900	676897330	15780	15780	15780	15780	52
378	20241111	143800	676076770	15800	15800	15800	15800	50
379	20241111	143700	675286770	15800	15800	15800	15800	1
380	20241111	143600	675270970	15800	15790	15800	15790	11
381	20241111	143500	675097180	15750	15750	15750	15750	9
382	20241111	143400	674955430	15730	15730	15730	15730	310
383	20241111	143300	670079130	15710	15710	15710	15710	2
384	20241111	143200	670047710	15700	15670	15700	15670	1830
385	20241111	143100	641351260	15640	15640	15640	15640	0
386	20241111	143000	641351260	15640	15640	15640	15640	32
387	20241111	142900	640850780	15620	15620	15620	15620	24
388	20241111	142800	640475900	15620	15620	15620	15620	0
389	20241111	142700	640475900	15620	15620	15620	15620	0
390	20241111	142600	640475900	15620	15620	15620	15620	45
391	20241111	142500	639773000	15620	15620	15620	15620	10
392	20241111	142400	639616800	15620	15620	15620	15620	95
393	20241111	142300	638132900	15620	15620	15620	15620	2
394	20241111	142200	638101660	15620	15620	15620	15620	0
395	20241111	142100	638101660	15620	15620	15620	15620	1
396	20241111	142000	638086040	15620	15630	15630	15620	74
397	20241111	141900	636929790	15630	15630	15630	15630	24
398	20241111	141800	636554670	15630	15630	15630	15630	0
399	20241111	141700	636554670	15630	15630	15630	15630	63
400	20241111	141600	635569980	15630	15630	15630	15630	9
401	20241111	141500	635429310	15630	15630	15630	15630	11
402	20241111	141400	635257380	15620	15620	15630	15620	241
403	20241111	141300	631492090	15630	15630	15630	15630	96
404	20241111	141200	629991610	15620	15620	15620	15620	30
405	20241111	141100	629523010	15620	15620	15620	15620	3
406	20241111	141000	629476150	15610	15610	15610	15610	0
407	20241111	140900	629476150	15610	15690	15700	15600	541
408	20241111	140800	621007400	15690	15690	15690	15690	1
409	20241111	140700	620991710	15690	15690	15690	15690	0
410	20241111	140600	620991710	15690	15690	15690	15690	5
411	20241111	140500	620913260	15690	15690	15690	15690	18
412	20241111	140400	620630840	15690	15690	15690	15690	0
413	20241111	140300	620630840	15690	15690	15690	15690	3
414	20241111	140200	620583770	15700	15700	15700	15690	154
415	20241111	140100	618167140	15700	15700	15700	15700	0
416	20241111	140000	618167140	15700	15700	15700	15700	50
417	20241111	135900	617382140	15700	15700	15700	15700	0
418	20241111	135800	617382140	15700	15700	15700	15700	0
419	20241111	135700	617382140	15700	15710	15710	15700	401
420	20241111	135600	611084650	15720	15710	15720	15710	55
421	20241111	135500	610220290	15720	15720	15720	15720	9
422	20241111	135400	610078810	15720	15720	15720	15720	1
423	20241111	135300	610063090	15720	15730	15730	15720	241
424	20241111	135200	606274470	15720	15730	15730	15720	6
425	20241111	135100	606180100	15720	15720	15720	15720	6
426	20241111	135000	606085780	15720	15730	15730	15720	749
427	20241111	134900	594305350	15730	15730	15730	15730	78
428	20241111	134800	593078410	15730	15730	15730	15730	115
429	20241111	134700	591269460	15730	15740	15740	15730	248
430	20241111	134600	587367930	15740	15750	15750	15740	491
431	20241111	134500	579639560	15740	15740	15740	15740	0
432	20241111	134400	579639560	15740	15740	15740	15740	0
433	20241111	134300	579639560	15740	15740	15740	15740	0
434	20241111	134200	579639560	15740	15740	15740	15740	0
435	20241111	134100	579639560	15740	15740	15740	15740	0
436	20241111	134000	579639560	15740	15740	15740	15740	0
437	20241111	133900	579639560	15740	15740	15740	15740	7
438	20241111	133800	579529380	15740	15740	15740	15740	0
439	20241111	133700	579529380	15740	15750	15750	15740	197
440	20241111	133600	576427600	15760	15760	15760	15760	0
441	20241111	133500	576427600	15760	15760	15760	15760	1
442	20241111	133400	576411840	15750	15750	15750	15750	226
443	20241111	133300	572852340	15750	15750	15750	15750	214
444	20241111	133200	569481840	15760	15760	15760	15760	0
445	20241111	133100	569481840	15760	15750	15760	15750	45
446	20241111	133000	568772690	15760	15760	15760	15760	0
447	20241111	132900	568772690	15760	15760	15760	15760	0
448	20241111	132800	568772690	15760	15760	15760	15760	30
449	20241111	132700	568299890	15760	15760	15760	15760	19
450	20241111	132600	568000450	15760	15760	15760	15760	14
451	20241111	132500	567779810	15750	15760	15760	15750	266
452	20241111	132400	563589610	15760	15770	15770	15760	241
453	20241111	132300	559791200	15780	15780	15780	15780	0
454	20241111	132200	559791200	15780	15780	15780	15780	20
455	20241111	132100	559475600	15780	15780	15780	15780	0
456	20241111	132000	559475600	15780	15780	15780	15780	15
457	20241111	131900	559238900	15780	15760	15780	15760	30
458	20241111	131800	558765700	15760	15760	15760	15760	2
459	20241111	131700	558734180	15770	15770	15770	15760	581
460	20241111	131600	549572770	15770	15770	15770	15770	10
461	20241111	131500	549415070	15770	15770	15770	15770	471
462	20241111	131400	541987400	15770	15770	15770	15770	300
463	20241111	131300	537256400	15770	15770	15770	15770	35
464	20241111	131200	536704450	15770	15770	15770	15770	2
465	20241111	131100	536672910	15770	15770	15770	15770	0
466	20241111	131000	536672910	15770	15770	15770	15770	66
467	20241111	130900	535632090	15780	15780	15780	15780	0
468	20241111	130800	535632090	15780	15780	15780	15780	1
469	20241111	130700	535616310	15780	15780	15780	15780	172
470	20241111	130600	532902150	15780	15780	15780	15780	0
471	20241111	130500	532902150	15780	15780	15780	15780	0
472	20241111	130400	532902150	15780	15780	15780	15780	37
473	20241111	130300	532318290	15780	15780	15780	15780	0
474	20241111	130200	532318290	15780	15780	15780	15780	0
475	20241111	130100	532318290	15780	15780	15780	15780	5
476	20241111	130000	532239390	15800	15800	15800	15800	74
477	20241111	125900	531070190	15800	15800	15800	15800	0
478	20241111	125800	531070190	15800	15800	15800	15800	0
479	20241111	125700	531070190	15800	15800	15800	15800	39
480	20241111	125600	530453990	15800	15800	15800	15800	0
481	20241111	125500	530453990	15800	15800	15800	15800	2
482	20241111	125400	530422390	15800	15800	15800	15800	163
483	20241111	125300	527846990	15800	15800	15800	15800	100
484	20241111	125200	526266990	15800	15800	15800	15800	0
485	20241111	125100	526266990	15800	15800	15800	15800	0
486	20241111	125000	526266990	15800	15800	15800	15800	0
487	20241111	124900	526266990	15800	15800	15800	15800	1
488	20241111	124800	526251190	15760	15760	15760	15760	0
489	20241111	124700	526251190	15760	15760	15760	15760	0
490	20241111	124600	526251190	15760	15760	15760	15760	0
491	20241111	124500	526251190	15760	15760	15760	15760	100
492	20241111	124400	524675190	15760	15760	15760	15760	0
493	20241111	124300	524675190	15760	15760	15760	15760	0
494	20241111	124200	524675190	15760	15760	15760	15760	0
495	20241111	124100	524675190	15760	15760	15760	15760	0
496	20241111	124000	524675190	15760	15790	15790	15760	312
497	20241111	123900	519753650	15770	15790	15790	15770	131
498	20241111	123800	517687020	15780	15780	15780	15780	0
499	20241111	123700	517687020	15780	15780	15780	15780	0
500	20241111	123600	517687020	15780	15780	15780	15780	25
501	20241111	123500	517292520	15780	15780	15780	15780	0
502	20241111	123400	517292520	15780	15780	15780	15780	50
503	20241111	123300	516503520	15780	15780	15780	15780	1
504	20241111	123200	516487740	15770	15770	15770	15770	0
505	20241111	123100	516487740	15770	15770	15770	15770	0
506	20241111	123000	516487740	15770	15770	15770	15770	0
507	20241111	122900	516487740	15770	15770	15770	15770	0
508	20241111	122800	516487740	15770	15770	15770	15770	0
509	20241111	122700	516487740	15770	15770	15770	15770	0
510	20241111	122600	516487740	15770	15770	15770	15770	0
511	20241111	122500	516487740	15770	15770	15770	15770	18
512	20241111	122400	516203880	15770	15770	15770	15770	0
513	20241111	122300	516203880	15770	15770	15770	15770	419
514	20241111	122200	509596250	15760	15760	15760	15760	48
515	20241111	122100	508839770	15770	15760	15770	15760	44
516	20241111	122000	508145900	15760	15760	15760	15760	0
517	20241111	121900	508145900	15760	15760	15760	15760	50
518	20241111	121800	507357900	15760	15760	15760	15760	1
519	20241111	121700	507342140	15760	15770	15770	15760	138
520	20241111	121600	505166280	15770	15780	15780	15770	115
521	20241111	121500	503352030	15780	15780	15780	15780	0
522	20241111	121400	503352030	15780	15780	15780	15780	115
523	20241111	121300	501537330	15780	15790	15790	15780	100
524	20241111	121200	499959260	15790	15790	15790	15790	0
525	20241111	121100	499959260	15790	15790	15790	15790	4
526	20241111	121000	499896100	15780	15780	15780	15780	0
527	20241111	120900	499896100	15780	15780	15780	15780	0
528	20241111	120800	499896100	15780	15780	15780	15780	222
529	20241111	120700	496392940	15780	15780	15790	15780	47
530	20241111	120600	495651210	15780	15780	15780	15780	614
531	20241111	120500	485962290	15780	15780	15780	15780	152
532	20241111	120400	483563730	15780	15780	15780	15780	100
533	20241111	120300	481985730	15780	15790	15790	15780	1225
534	20241111	120200	462645070	15790	15800	15800	15790	1533
535	20241111	120100	438424810	15800	15810	15810	15800	399
536	20241111	120000	432120410	15810	15810	15810	15810	0
537	20241111	115900	432120410	15810	15810	15810	15810	10
538	20241111	115800	431962310	15810	15810	15810	15810	11
539	20241111	115700	431788400	15800	15800	15800	15800	105
540	20241111	115600	430129400	15800	15810	15810	15800	470
541	20241111	115500	422703300	15800	15800	15810	15800	24
542	20241111	115400	422323970	15810	15810	15810	15810	203
543	20241111	115300	419114540	15820	15830	15830	15820	19
544	20241111	115200	418813910	15840	15810	15840	15810	128
545	20241111	115100	416788310	15800	15800	15800	15800	0
546	20241111	115000	416788310	15800	15800	15800	15800	0
547	20241111	114900	416788310	15800	15810	15810	15800	324
548	20241111	114800	411667110	15810	15810	15810	15810	0
549	20241111	114700	411667110	15810	15820	15820	15810	605
550	20241111	114600	402101470	15830	15840	15840	15830	1342
551	20241111	114500	380845590	15840	15840	15840	15840	10
552	20241111	114400	380687190	15840	15840	15840	15840	0
553	20241111	114300	380687190	15840	15840	15840	15840	0
554	20241111	114200	380687190	15840	15840	15840	15840	3
555	20241111	114100	380639670	15840	15840	15840	15840	100
556	20241111	114000	379055670	15840	15840	15840	15840	4
557	20241111	113900	378992310	15840	15840	15840	15840	0
558	20241111	113800	378992310	15840	15840	15840	15840	0
559	20241111	113700	378992310	15840	15840	15840	15840	510
560	20241111	113600	370913910	15840	15840	15840	15840	0
561	20241111	113500	370913910	15840	15840	15840	15840	260
562	20241111	113400	366795510	15860	15860	15860	15860	40
563	20241111	113300	366161110	15860	15860	15860	15860	50
564	20241111	113200	365368110	15860	15860	15860	15860	100
565	20241111	113100	363782110	15840	15840	15840	15840	30
566	20241111	113000	363306910	15840	15860	15860	15840	1049
567	20241111	112900	346689960	15850	15860	15860	15850	65
568	20241111	112800	345659700	15890	15890	15890	15890	0
569	20241111	112700	345659700	15890	15890	15890	15890	0
570	20241111	112600	345659700	15890	15890	15890	15890	32
571	20241111	112500	345151220	15850	15850	15850	15850	0
572	20241111	112400	345151220	15850	15850	15850	15850	10
573	20241111	112300	344992720	15850	15850	15850	15850	23
574	20241111	112200	344628170	15850	15850	15850	15850	0
575	20241111	112100	344628170	15850	15850	15850	15850	10
576	20241111	112000	344469670	15850	15850	15850	15850	4
577	20241111	111900	344406270	15840	15840	15840	15840	0
578	20241111	111800	344406270	15840	15840	15840	15840	0
579	20241111	111700	344406270	15840	15840	15840	15840	0
580	20241111	111600	344406270	15840	15840	15840	15840	162
581	20241111	111500	341840190	15840	15840	15840	15840	0
582	20241111	111400	341840190	15840	15840	15840	15840	0
583	20241111	111300	341840190	15840	15840	15840	15840	26
584	20241111	111200	341428350	15840	15840	15840	15840	0
585	20241111	111100	341428350	15840	15850	15850	15840	92
586	20241111	111000	339971000	15860	15860	15860	15860	2
587	20241111	110900	339939280	15860	15850	15860	15850	6
588	20241111	110800	339844140	15850	15850	15850	15850	0
589	20241111	110700	339844140	15850	15850	15850	15850	62
590	20241111	110600	338861440	15850	15850	15850	15850	0
591	20241111	110500	338861440	15850	15850	15850	15850	0
592	20241111	110400	338861440	15850	15850	15850	15850	355
593	20241111	110300	333234690	15850	15850	15850	15850	0
594	20241111	110200	333234690	15850	15850	15850	15850	0
595	20241111	110100	333234690	15850	15850	15850	15850	0
596	20241111	110000	333234690	15850	15880	15880	15850	106
597	20241111	105900	331551560	15830	15830	15830	15830	0
598	20241111	105800	331551560	15830	15870	15880	15830	67
599	20241111	105700	330488430	15870	15870	15870	15870	5
600	20241111	105600	330409080	15830	15830	15830	15830	6
601	20241111	105500	330314100	15820	15820	15820	15820	0
602	20241111	105400	330314100	15820	15830	15830	15820	10
603	20241111	105300	330155840	15820	15840	15840	15820	45
604	20241111	105200	329443870	15870	15870	15870	15870	167
605	20241111	105100	326793580	15840	15830	15840	15830	10
606	20241111	105000	326635210	15820	15820	15820	15820	111
607	20241111	104900	324879190	15810	15810	15810	15810	0
608	20241111	104800	324879190	15810	15810	15810	15810	0
609	20241111	104700	324879190	15810	15850	15860	15810	207
610	20241111	104600	321601840	15810	15810	15810	15810	20
611	20241111	104500	321285640	15810	15810	15810	15810	20
612	20241111	104400	320969440	15800	15800	15800	15800	48
613	20241111	104300	320211040	15800	15800	15800	15800	8
614	20241111	104200	320084640	15800	15810	15810	15800	345
615	20241111	104100	314633140	15810	15810	15810	15810	0
616	20241111	104000	314633140	15810	15810	15810	15800	172
617	20241111	103900	311914540	15810	15810	15810	15810	14
618	20241111	103800	311693200	15810	15810	15810	15810	32
619	20241111	103700	311187280	15810	15810	15810	15810	9
620	20241111	103600	311044990	15800	15800	15800	15800	0
621	20241111	103500	311044990	15800	15810	15810	15800	12
622	20241111	103400	310855290	15810	15810	15810	15810	0
623	20241111	103300	310855290	15810	15810	15810	15810	39
624	20241111	103200	310238700	15810	15810	15810	15810	200
625	20241111	103100	307076700	15810	15810	15810	15810	4
626	20241111	103000	307013460	15810	15820	15820	15810	1017
627	20241111	102900	290931080	15820	15820	15820	15820	30
628	20241111	102800	290456480	15820	15820	15820	15820	10
629	20241111	102700	290298280	15820	15900	15900	15820	1378
630	20241111	102600	268497480	15850	15850	15850	15850	132
631	20241111	102500	266405280	15850	15850	15850	15850	0
632	20241111	102400	266405280	15850	15850	15850	15850	7
633	20241111	102300	266294330	15900	15900	15900	15900	1
634	20241111	102200	266278430	15900	15850	15900	15850	3
635	20241111	102100	266230830	15900	15900	15900	15900	17
636	20241111	102000	265960530	15900	15900	15900	15900	20
637	20241111	101900	265642530	15850	15850	15850	15850	7
638	20241111	101800	265531580	15820	15820	15820	15820	0
639	20241111	101700	265531580	15820	15820	15820	15820	0
640	20241111	101600	265531580	15820	15820	15820	15820	10
641	20241111	101500	265373380	15820	15820	15820	15820	10
642	20241111	101400	265215180	15820	15820	15820	15820	78
643	20241111	101300	263981220	15820	15820	15820	15820	0
644	20241111	101200	263981220	15820	15820	15820	15820	6
645	20241111	101100	263886300	15820	15820	15820	15810	115
646	20241111	101000	262067900	15820	15820	15820	15820	213
647	20241111	100900	258698240	15820	15820	15820	15820	0
648	20241111	100800	258698240	15820	15900	15900	15820	61
649	20241111	100700	257733140	15820	15820	15820	15820	53
650	20241111	100600	256894680	15840	15850	15850	15820	1171
651	20241111	100500	238353610	15850	15900	15900	15850	316
652	20241111	100400	233344960	15900	15860	15900	15850	120
653	20241111	100300	231442040	15870	15860	15870	15860	266
654	20241111	100200	227222760	15860	15870	15870	15860	11
655	20241111	100100	227048290	15870	15870	15870	15870	11
656	20241111	100000	226873720	15870	15870	15870	15870	5
657	20241111	095900	226794370	15900	15900	15900	15900	0
658	20241111	095800	226794370	15900	15900	15900	15900	6
659	20241111	095700	226698970	15950	15950	15950	15950	12
660	20241111	095600	226507570	15870	15870	15870	15870	572
661	20241111	095500	217429930	15860	15870	15870	15860	107
662	20241111	095400	215732900	15870	15870	15870	15870	3
663	20241111	095300	215685290	15870	15870	15900	15870	134
664	20241111	095200	213556190	15870	15860	15870	15860	91
665	20241111	095100	212112180	15860	15870	15870	15860	240
666	20241111	095000	208304390	15900	15950	15950	15900	129
667	20241111	094900	206252890	15960	15960	15960	15960	1
668	20241111	094800	206236930	15960	15960	15960	15870	14
669	20241111	094700	206014000	15960	15860	15960	15860	27
670	20241111	094600	205585480	15960	15960	15960	15960	0
671	20241111	094500	205585480	15960	15960	15960	15960	1
672	20241111	094400	205569520	15970	15970	15970	15970	0
673	20241111	094300	205569520	15970	15890	15970	15860	177
674	20241111	094200	202750890	15890	15890	15980	15890	128
675	20241111	094100	200716070	15890	15890	15890	15890	0
676	20241111	094000	200716070	15890	15920	15990	15890	114
677	20241111	093900	198895110	16000	15830	16000	15830	433
678	20241111	093800	191982400	15830	15830	15830	15830	175
679	20241111	093700	189212150	15820	15820	15820	15820	17
680	20241111	093600	188943210	15820	15830	15830	15820	196
681	20241111	093500	185842300	15830	15850	15850	15830	23
682	20241111	093400	185477980	15850	15870	15870	15850	698
683	20241111	093300	174411850	15860	15860	15860	15860	14
684	20241111	093200	174189810	15860	15870	15870	15860	303
685	20241111	093100	169383350	15870	15900	15900	15870	898
686	20241111	093000	155120790	15900	15900	15900	15900	66
687	20241111	092900	154071390	15900	15900	15900	15900	0
688	20241111	092800	154071390	15900	15910	15910	15900	231
689	20241111	092700	150396380	15900	15900	15900	15900	16
690	20241111	092600	150141980	15980	15920	15980	15890	241
691	20241111	092500	146307410	15950	15960	15960	15950	192
692	20241111	092400	143244810	15960	15950	15960	15950	149
693	20241111	092300	140867300	15910	15910	15910	15910	80
694	20241111	092200	139594500	15910	15960	15960	15910	50
695	20241111	092100	138797100	15960	15940	15960	15890	170
696	20241111	092000	136090330	15940	15930	15940	15930	47
697	20241111	091900	135341300	15860	15860	15860	15860	0
698	20241111	091800	135341300	15860	15850	15860	15850	747
699	20241111	091700	123501340	15890	15800	15890	15800	211
700	20241111	091600	120157370	15800	15800	15800	15800	10
701	20241111	091500	119999370	15800	15810	15850	15800	231
702	20241111	091400	116348720	15810	15850	15850	15810	1910
703	20241111	091300	86118780	15850	15850	15850	15840	614
704	20241111	091200	76391830	15850	15850	15850	15840	1179
705	20241111	091100	57706460	15850	15870	15870	15850	301
706	20241111	091000	52933830	15870	15870	15870	15870	19
707	20241111	090900	52632300	15860	15860	15860	15860	79
708	20241111	090800	51379360	15860	15860	15870	15850	560
709	20241111	090700	42493080	15860	15870	15960	15860	342
710	20241111	090600	37059990	15870	15870	15870	15870	10
711	20241111	090500	36901290	15960	16010	16010	15850	113
712	20241111	090400	35109730	15840	15850	15850	15840	385
713	20241111	090300	29009650	15850	15910	15910	15850	400
714	20241111	090200	22649150	15910	15920	16040	15910	37
715	20241111	090100	22058340	15920	16010	16040	15800	828
716	20241111	090000	8879850	16050	16080	16080	16000	548