KissMeData/102940/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200600	557318870	17700	17700	17700	17700	16
3	20241112	200500	557318870	17700	17700	17700	17700	0
4	20241112	200400	557318870	17700	17700	17700	17700	0
5	20241112	200300	557318870	17700	17700	17700	17700	0
6	20241112	200200	557318870	17700	17700	17700	17700	0
7	20241112	200100	557318870	17700	17700	17700	17700	0
8	20241112	200000	557318870	17700	17700	17700	17700	0
9	20241112	195900	557318870	17700	17700	17700	17700	0
10	20241112	195800	557318870	17700	17700	17700	17700	0
11	20241112	195700	557318870	17700	17700	17700	17700	0
12	20241112	195600	557318870	17700	17700	17700	17700	0
13	20241112	195500	557318870	17700	17700	17700	17700	0
14	20241112	195400	557318870	17700	17700	17700	17700	0
15	20241112	195300	557318870	17700	17700	17700	17700	0
16	20241112	195200	557318870	17700	17700	17700	17700	0
17	20241112	195100	557318870	17700	17700	17700	17700	0
18	20241112	195000	557318870	17700	17700	17700	17700	0
19	20241112	194900	557318870	17700	17700	17700	17700	0
20	20241112	194800	557318870	17700	17700	17700	17700	0
21	20241112	194700	557318870	17700	17700	17700	17700	0
22	20241112	194600	557318870	17700	17700	17700	17700	0
23	20241112	194500	557318870	17700	17700	17700	17700	0
24	20241112	194400	557318870	17700	17700	17700	17700	0
25	20241112	194300	557318870	17700	17700	17700	17700	0
26	20241112	194200	557318870	17700	17700	17700	17700	0
27	20241112	194100	557318870	17700	17700	17700	17700	0
28	20241112	194000	557318870	17700	17700	17700	17700	0
29	20241112	193900	557318870	17700	17700	17700	17700	0
30	20241112	193800	557318870	17700	17700	17700	17700	0
31	20241112	193700	557318870	17700	17700	17700	17700	0
32	20241112	193600	557318870	17700	17700	17700	17700	16
33	20241112	193500	557318870	17700	17700	17700	17700	0
34	20241112	193400	557318870	17700	17700	17700	17700	0
35	20241112	193300	557318870	17700	17700	17700	17700	0
36	20241112	193200	557318870	17700	17700	17700	17700	0
37	20241112	193100	557318870	17700	17700	17700	17700	0
38	20241112	193000	557318870	17700	17700	17700	17700	0
39	20241112	192900	557318870	17700	17700	17700	17700	0
40	20241112	192800	557318870	17700	17700	17700	17700	0
41	20241112	192700	557318870	17700	17700	17700	17700	0
42	20241112	192600	557318870	17700	17700	17700	17700	0
43	20241112	192500	557318870	17700	17700	17700	17700	0
44	20241112	192400	557318870	17700	17700	17700	17700	0
45	20241112	192300	557318870	17700	17700	17700	17700	0
46	20241112	192200	557318870	17700	17700	17700	17700	0
47	20241112	192100	557318870	17700	17700	17700	17700	0
48	20241112	192000	557318870	17700	17700	17700	17700	0
49	20241112	191900	557318870	17700	17700	17700	17700	0
50	20241112	191800	557318870	17700	17700	17700	17700	0
51	20241112	191700	557318870	17700	17700	17700	17700	0
52	20241112	191600	557318870	17700	17700	17700	17700	0
53	20241112	191500	557318870	17700	17700	17700	17700	0
54	20241112	191400	557318870	17700	17700	17700	17700	0
55	20241112	191300	557318870	17700	17700	17700	17700	0
56	20241112	191200	557318870	17700	17700	17700	17700	0
57	20241112	191100	557318870	17700	17700	17700	17700	0
58	20241112	191000	557318870	17700	17700	17700	17700	0
59	20241112	190900	557318870	17700	17700	17700	17700	0
60	20241112	190800	557318870	17700	17700	17700	17700	0
61	20241112	190700	557318870	17700	17700	17700	17700	0
62	20241112	190600	557318870	17700	17700	17700	17700	16
63	20241112	190500	557318870	17700	17700	17700	17700	0
64	20241112	190400	557318870	17700	17700	17700	17700	0
65	20241112	190300	557318870	17700	17700	17700	17700	0
66	20241112	190200	557318870	17700	17700	17700	17700	0
67	20241112	190100	557318870	17700	17700	17700	17700	0
68	20241112	190000	557318870	17700	17700	17700	17700	0
69	20241112	185900	557318870	17700	17700	17700	17700	0
70	20241112	185800	557318870	17700	17700	17700	17700	0
71	20241112	185700	557318870	17700	17700	17700	17700	0
72	20241112	185600	557318870	17700	17700	17700	17700	0
73	20241112	185500	557318870	17700	17700	17700	17700	0
74	20241112	185400	557318870	17700	17700	17700	17700	0
75	20241112	185300	557318870	17700	17700	17700	17700	0
76	20241112	185200	557318870	17700	17700	17700	17700	0
77	20241112	185100	557318870	17700	17700	17700	17700	0
78	20241112	185000	557318870	17700	17700	17700	17700	0
79	20241112	184900	557318870	17700	17700	17700	17700	0
80	20241112	184800	557318870	17700	17700	17700	17700	0
81	20241112	184700	557318870	17700	17700	17700	17700	0
82	20241112	184600	557318870	17700	17700	17700	17700	0
83	20241112	184500	557318870	17700	17700	17700	17700	0
84	20241112	184400	557318870	17700	17700	17700	17700	0
85	20241112	184300	557318870	17700	17700	17700	17700	0
86	20241112	184200	557318870	17700	17700	17700	17700	0
87	20241112	184100	557318870	17700	17700	17700	17700	0
88	20241112	184000	557318870	17700	17700	17700	17700	0
89	20241112	183900	557318870	17700	17700	17700	17700	0
90	20241112	183800	557318870	17700	17700	17700	17700	0
91	20241112	183700	557318870	17700	17700	17700	17700	0
92	20241112	183600	557318870	17700	17700	17700	17700	16
93	20241112	183500	557318870	17700	17700	17700	17700	0
94	20241112	183400	557318870	17700	17700	17700	17700	0
95	20241112	183300	557318870	17700	17700	17700	17700	0
96	20241112	183200	557318870	17700	17700	17700	17700	0
97	20241112	183100	557318870	17700	17700	17700	17700	0
98	20241112	183000	557318870	17700	17700	17700	17700	0
99	20241112	182900	557318870	17700	17700	17700	17700	0
100	20241112	182800	557318870	17700	17700	17700	17700	0
101	20241112	182700	557318870	17700	17700	17700	17700	0
102	20241112	182600	557318870	17700	17700	17700	17700	0
103	20241112	182500	557318870	17700	17700	17700	17700	0
104	20241112	182400	557318870	17700	17700	17700	17700	0
105	20241112	182300	557318870	17700	17700	17700	17700	0
106	20241112	182200	557318870	17700	17700	17700	17700	0
107	20241112	182100	557318870	17700	17700	17700	17700	0
108	20241112	182000	557318870	17700	17700	17700	17700	0
109	20241112	181900	557318870	17700	17700	17700	17700	0
110	20241112	181800	557318870	17700	17700	17700	17700	0
111	20241112	181700	557318870	17700	17700	17700	17700	0
112	20241112	181600	557318870	17700	17700	17700	17700	0
113	20241112	181500	557318870	17700	17700	17700	17700	0
114	20241112	181400	557318870	17700	17700	17700	17700	0
115	20241112	181300	557318870	17700	17700	17700	17700	0
116	20241112	181200	557318870	17700	17700	17700	17700	0
117	20241112	181100	557318870	17700	17700	17700	17700	0
118	20241112	181000	557318870	17700	17700	17700	17700	0
119	20241112	180900	557318870	17700	17700	17700	17700	0
120	20241112	180800	557318870	17700	17700	17700	17700	0
121	20241112	180700	557318870	17700	17700	17700	17700	0
122	20241112	180600	557318870	17700	17700	17700	17700	16
123	20241112	180500	557318870	17700	17700	17700	17700	0
124	20241112	180400	557318870	17700	17700	17700	17700	0
125	20241112	180300	557318870	17700	17700	17700	17700	0
126	20241112	180200	557318870	17700	17700	17700	17700	0
127	20241112	180100	557318870	17700	17700	17700	17700	0
128	20241112	180000	557318870	17700	17700	17700	17700	0
129	20241112	175900	557318870	17700	17700	17700	17700	0
130	20241112	175800	557318870	17700	17700	17700	17700	0
131	20241112	175700	557318870	17700	17700	17700	17700	0
132	20241112	175600	557318870	17700	17700	17700	17700	0
133	20241112	175500	557318870	17700	17700	17700	17700	0
134	20241112	175400	557318870	17700	17700	17700	17700	0
135	20241112	175300	557318870	17700	17700	17700	17700	0
136	20241112	175200	557318870	17700	17700	17700	17700	0
137	20241112	175100	557318870	17700	17700	17700	17700	0
138	20241112	175000	557318870	17700	17700	17700	17700	0
139	20241112	174900	557318870	17700	17700	17700	17700	0
140	20241112	174800	557318870	17700	17700	17700	17700	0
141	20241112	174700	557318870	17700	17700	17700	17700	0
142	20241112	174600	557318870	17700	17700	17700	17700	0
143	20241112	174500	557318870	17700	17700	17700	17700	0
144	20241112	174400	557318870	17700	17700	17700	17700	0
145	20241112	174300	557318870	17700	17700	17700	17700	0
146	20241112	174200	557318870	17700	17700	17700	17700	0
147	20241112	174100	557318870	17700	17700	17700	17700	0
148	20241112	174000	557318870	17700	17700	17700	17700	0
149	20241112	173900	557318870	17700	17700	17700	17700	0
150	20241112	173800	557318870	17700	17700	17700	17700	0
151	20241112	173700	557318870	17700	17700	17700	17700	0
152	20241112	173600	557318870	17700	17700	17700	17700	16
153	20241112	173500	557318870	17700	17700	17700	17700	0
154	20241112	173400	557318870	17700	17700	17700	17700	0
155	20241112	173300	557318870	17700	17700	17700	17700	0
156	20241112	173200	557318870	17700	17700	17700	17700	0
157	20241112	173100	557318870	17700	17700	17700	17700	0
158	20241112	173000	557318870	17700	17700	17700	17700	0
159	20241112	172900	557318870	17700	17700	17700	17700	0
160	20241112	172800	557318870	17700	17700	17700	17700	0
161	20241112	172700	557318870	17700	17700	17700	17700	0
162	20241112	172600	557318870	17700	17700	17700	17700	0
163	20241112	172500	557318870	17700	17700	17700	17700	0
164	20241112	172400	557318870	17700	17700	17700	17700	0
165	20241112	172300	557318870	17700	17700	17700	17700	0
166	20241112	172200	557318870	17700	17700	17700	17700	0
167	20241112	172100	557318870	17700	17700	17700	17700	0
168	20241112	172000	557318870	17700	17700	17700	17700	0
169	20241112	171900	557318870	17700	17700	17700	17700	0
170	20241112	171800	557318870	17700	17700	17700	17700	0
171	20241112	171700	557318870	17700	17700	17700	17700	0
172	20241112	171600	557318870	17700	17700	17700	17700	0
173	20241112	171500	557318870	17700	17700	17700	17700	0
174	20241112	171400	557318870	17700	17700	17700	17700	0
175	20241112	171300	557318870	17700	17700	17700	17700	0
176	20241112	171200	557318870	17700	17700	17700	17700	0
177	20241112	171100	557318870	17700	17700	17700	17700	0
178	20241112	171000	557318870	17700	17700	17700	17700	0
179	20241112	170900	557318870	17700	17700	17700	17700	0
180	20241112	170800	557318870	17700	17700	17700	17700	0
181	20241112	170700	557318870	17700	17700	17700	17700	0
182	20241112	170600	557318870	17700	17700	17700	17700	16
183	20241112	170500	557318870	17700	17700	17700	17700	0
184	20241112	170400	557318870	17700	17700	17700	17700	0
185	20241112	170300	557318870	17700	17700	17700	17700	0
186	20241112	170200	557318870	17700	17700	17700	17700	0
187	20241112	170100	557318870	17700	17700	17700	17700	0
188	20241112	170000	557318870	17700	17700	17700	17700	0
189	20241112	165900	557318870	17700	17700	17700	17700	0
190	20241112	165800	557318870	17700	17700	17700	17700	0
191	20241112	165700	557318870	17700	17700	17700	17700	0
192	20241112	165600	557318870	17700	17700	17700	17700	0
193	20241112	165500	557318870	17700	17700	17700	17700	0
194	20241112	165400	557318870	17700	17700	17700	17700	0
195	20241112	165300	557318870	17700	17700	17700	17700	0
196	20241112	165200	557318870	17700	17700	17700	17700	0
197	20241112	165100	557318870	17700	17700	17700	17700	0
198	20241112	165000	557318870	17700	17700	17700	17700	0
199	20241112	164900	557318870	17700	17700	17700	17700	0
200	20241112	164800	557318870	17700	17700	17700	17700	0
201	20241112	164700	557318870	17700	17700	17700	17700	0
202	20241112	164600	557318870	17700	17700	17700	17700	0
203	20241112	164500	557318870	17700	17700	17700	17700	0
204	20241112	164400	557318870	17700	17700	17700	17700	0
205	20241112	164300	557318870	17700	17700	17700	17700	0
206	20241112	164200	557318870	17700	17700	17700	17700	0
207	20241112	164100	557318870	17700	17700	17700	17700	0
208	20241112	164000	557318870	17700	17700	17700	17700	0
209	20241112	163900	557318870	17700	17700	17700	17700	0
210	20241112	163800	557318870	17700	17700	17700	17700	0
211	20241112	163700	557318870	17700	17700	17700	17700	0
212	20241112	163600	557318870	17700	17700	17700	17700	16
213	20241112	163500	557318870	17700	17700	17700	17700	0
214	20241112	163400	557318870	17700	17700	17700	17700	0
215	20241112	163300	557318870	17700	17700	17700	17700	0
216	20241112	163200	557318870	17700	17700	17700	17700	0
217	20241112	163100	557318870	17700	17700	17700	17700	0
218	20241112	163000	557318870	17700	17700	17700	17700	0
219	20241112	162900	557318870	17700	17700	17700	17700	0
220	20241112	162800	557318870	17700	17700	17700	17700	0
221	20241112	162700	557318870	17700	17700	17700	17700	0
222	20241112	162600	557318870	17700	17700	17700	17700	0
223	20241112	162500	557318870	17700	17700	17700	17700	0
224	20241112	162400	557318870	17700	17700	17700	17700	0
225	20241112	162300	557318870	17700	17700	17700	17700	0
226	20241112	162200	557318870	17700	17700	17700	17700	0
227	20241112	162100	557318870	17700	17700	17700	17700	0
228	20241112	162000	557318870	17700	17700	17700	17700	0
229	20241112	161900	557318870	17700	17700	17700	17700	0
230	20241112	161800	557318870	17700	17700	17700	17700	0
231	20241112	161700	557318870	17700	17700	17700	17700	0
232	20241112	161600	557318870	17700	17700	17700	17700	0
233	20241112	161500	557318870	17700	17700	17700	17700	0
234	20241112	161400	557318870	17700	17700	17700	17700	0
235	20241112	161300	557318870	17700	17700	17700	17700	0
236	20241112	161200	557318870	17700	17700	17700	17700	0
237	20241112	161100	557318870	17700	17700	17700	17700	0
238	20241112	161000	557318870	17700	17700	17700	17700	0
239	20241112	160900	557318870	17700	17700	17700	17700	0
240	20241112	160800	557318870	17700	17700	17700	17700	0
241	20241112	160700	557318870	17700	17700	17700	17700	0
242	20241112	160600	557318870	17700	17700	17700	17700	16
243	20241112	160500	557318870	17700	17700	17700	17700	0
244	20241112	160400	557318870	17700	17700	17700	17700	0
245	20241112	160300	557318870	17700	17700	17700	17700	0
246	20241112	160200	557318870	17700	17700	17700	17700	0
247	20241112	160100	557318870	17700	17700	17700	17700	0
248	20241112	160000	557318870	17700	17700	17700	17700	0
249	20241112	155900	557318870	17700	17700	17700	17700	0
250	20241112	155800	557318870	17700	17700	17700	17700	0
251	20241112	155700	557318870	17700	17700	17700	17700	0
252	20241112	155600	557318870	17700	17700	17700	17700	0
253	20241112	155500	557318870	17700	17700	17700	17700	0
254	20241112	155400	557318870	17700	17700	17700	17700	0
255	20241112	155300	557318870	17700	17700	17700	17700	0
256	20241112	155200	557318870	17700	17700	17700	17700	0
257	20241112	155100	557318870	17700	17700	17700	17700	0
258	20241112	155000	557318870	17700	17700	17700	17700	0
259	20241112	154900	557318870	17700	17700	17700	17700	0
260	20241112	154800	557318870	17700	17700	17700	17700	0
261	20241112	154700	557318870	17700	17700	17700	17700	0
262	20241112	154600	557318870	17700	17700	17700	17700	0
263	20241112	154500	557318870	17700	17700	17700	17700	0
264	20241112	154400	557318870	17700	17700	17700	17700	0
265	20241112	154300	557318870	17700	17700	17700	17700	0
266	20241112	154200	557318870	17700	17700	17700	17700	0
267	20241112	154100	557318870	17700	17700	17700	17700	0
268	20241112	154000	557318870	17700	17700	17700	17700	0
269	20241112	153900	557318870	17700	17700	17700	17700	0
270	20241112	153800	557318870	17700	17700	17700	17700	0
271	20241112	153700	557318870	17700	17700	17700	17700	0
272	20241112	153600	557318870	17700	17700	17700	17700	16
273	20241112	153500	557318870	17700	17700	17700	17700	0
274	20241112	153400	557318870	17700	17700	17700	17700	0
275	20241112	153300	557318870	17700	17700	17700	17700	0
276	20241112	153200	557318870	17700	17700	17700	17700	0
277	20241112	153100	557318870	17700	17700	17700	17700	0
278	20241112	153000	557318870	17700	17700	17700	17700	16
279	20241112	152900	557035670	17690	17690	17690	17690	0
280	20241112	152800	557035670	17690	17690	17690	17690	0
281	20241112	152700	557035670	17690	17690	17690	17690	0
282	20241112	152600	557035670	17690	17690	17690	17690	0
283	20241112	152500	557035670	17690	17690	17690	17690	0
284	20241112	152400	557035670	17690	17690	17690	17690	0
285	20241112	152300	557035670	17690	17690	17690	17690	0
286	20241112	152200	557035670	17690	17690	17690	17690	0
287	20241112	152100	557035670	17690	17690	17690	17690	0
288	20241112	152000	557035670	17690	17690	17690	17690	0
289	20241112	151900	557035670	17690	17680	17690	17680	2
290	20241112	151800	557000300	17600	17600	17600	17600	100
291	20241112	151700	555240300	17600	17630	17630	17600	445
292	20241112	151600	547401840	17640	17640	17640	17640	58
293	20241112	151500	546378720	17640	17640	17640	17640	0
294	20241112	151400	546378720	17640	17640	17640	17640	0
295	20241112	151300	546378720	17640	17640	17640	17640	0
296	20241112	151200	546378720	17640	17640	17640	17640	0
297	20241112	151100	546378720	17640	17640	17640	17640	20
298	20241112	151000	546025920	17630	17630	17630	17630	72
299	20241112	150900	544756560	17630	17620	17630	17620	47
300	20241112	150800	543928410	17630	17630	17630	17630	0
301	20241112	150700	543928410	17630	17640	17640	17630	117
302	20241112	150600	541865610	17640	17640	17640	17630	26
303	20241112	150500	541407080	17630	17650	17650	17630	231
304	20241112	150400	537329950	17640	17640	17640	17640	0
305	20241112	150300	537329950	17640	17680	17680	17640	261
306	20241112	150200	532724670	17640	17640	17640	17640	270
307	20241112	150100	527961870	17620	17620	17620	17620	0
308	20241112	150000	527961870	17620	17620	17620	17620	46
309	20241112	145900	527151350	17620	17620	17620	17620	0
310	20241112	145800	527151350	17620	17630	17630	17620	267
311	20241112	145700	522445320	17630	17630	17630	17630	0
312	20241112	145600	522445320	17630	17640	17640	17630	12
313	20241112	145500	522233650	17660	17670	17670	17660	25
314	20241112	145400	521792040	17680	17680	17680	17680	0
315	20241112	145300	521792040	17680	17680	17680	17680	12
316	20241112	145200	521579880	17680	17680	17680	17680	6
317	20241112	145100	521473800	17680	17680	17700	17680	62
318	20241112	145000	520377600	17680	17690	17690	17680	3
319	20241112	144900	520324550	17680	17690	17690	17680	72
320	20241112	144800	519051370	17700	17700	17700	17700	0
321	20241112	144700	519051370	17700	17690	17700	17690	17
322	20241112	144600	518750610	17690	17660	17690	17660	8
323	20241112	144500	518609300	17660	17660	17660	17660	30
324	20241112	144400	518079500	17660	17660	17660	17660	34
325	20241112	144300	517479060	17640	17640	17640	17640	0
326	20241112	144200	517479060	17640	17660	17660	17630	1806
327	20241112	144100	485617930	17660	17660	17660	17660	148
328	20241112	144000	483004250	17660	17660	17670	17660	106
329	20241112	143900	481131950	17670	17680	17700	17660	244
330	20241112	143800	476821170	17680	17680	17690	17680	63
331	20241112	143700	475707320	17690	17690	17690	17690	0
332	20241112	143600	475707320	17690	17670	17690	17670	2
333	20241112	143500	475671960	17650	17680	17680	17650	235
334	20241112	143400	471521760	17690	17690	17690	17690	0
335	20241112	143300	471521760	17690	17660	17690	17640	41
336	20241112	143200	470797920	17660	17660	17660	17660	18
337	20241112	143100	470480040	17650	17640	17650	17640	239
338	20241112	143000	466261780	17650	17650	17650	17650	0
339	20241112	142900	466261780	17650	17690	17690	17650	35
340	20241112	142800	465643990	17700	17640	17700	17620	77
341	20241112	142700	464286200	17660	17770	17770	17650	192
342	20241112	142600	460896930	17720	17720	17720	17720	100
343	20241112	142500	459124930	17760	17760	17760	17760	1
344	20241112	142400	459107170	17770	17770	17770	17770	0
345	20241112	142300	459107170	17770	17770	17770	17770	1
346	20241112	142200	459089400	17700	17720	17720	17700	199
347	20241112	142100	455565990	17740	17740	17740	17740	215
348	20241112	142000	451751890	17740	17730	17740	17730	288
349	20241112	141900	446643350	17720	17750	17750	17720	261
350	20241112	141800	442015910	17760	17770	17780	17750	267
351	20241112	141700	437275610	17780	17780	17780	17780	14
352	20241112	141600	437026690	17780	17780	17780	17780	1
353	20241112	141500	437008910	17780	17780	17780	17780	0
354	20241112	141400	437008910	17780	17780	17780	17780	16
355	20241112	141300	436724430	17780	17780	17780	17780	109
356	20241112	141200	434786410	17780	17780	17780	17780	12
357	20241112	141100	434573050	17780	17780	17780	17780	236
358	20241112	141000	430376970	17770	17780	17780	17770	158
359	20241112	140900	427567860	17780	17780	17780	17780	0
360	20241112	140800	427567860	17780	17780	17780	17780	0
361	20241112	140700	427567860	17780	17780	17780	17780	0
362	20241112	140600	427567860	17780	17780	17780	17780	0
363	20241112	140500	427567860	17780	17780	17780	17780	32
364	20241112	140400	426998900	17890	17890	17890	17890	0
365	20241112	140300	426998900	17890	17890	17890	17890	1
366	20241112	140200	426981010	17890	17890	17890	17890	50
367	20241112	140100	426086510	17890	17890	17890	17890	0
368	20241112	140000	426086510	17890	17810	17890	17790	249
369	20241112	135900	421656330	17820	17820	17820	17820	6
370	20241112	135800	421549410	17820	17810	17820	17810	170
371	20241112	135700	418520020	17830	17860	17860	17830	577
372	20241112	135600	408231110	17850	17850	17850	17850	0
373	20241112	135500	408231110	17850	17900	18030	17850	146
374	20241112	135400	405619640	17910	17910	17910	17910	164
375	20241112	135300	402682400	17900	17900	17900	17900	0
376	20241112	135200	402682400	17900	17900	17900	17900	0
377	20241112	135100	402682400	17900	17900	17900	17900	0
378	20241112	135000	402682400	17900	17900	17900	17900	0
379	20241112	134900	402682400	17900	17960	17960	17900	91
380	20241112	134800	401052840	17970	17970	17970	17970	0
381	20241112	134700	401052840	17970	17970	17970	17970	89
382	20241112	134600	399453510	18050	18050	18050	18050	0
383	20241112	134500	399453510	18050	18050	18050	18050	0
384	20241112	134400	399453510	18050	18050	18050	18050	0
385	20241112	134300	399453510	18050	18050	18050	18050	0
386	20241112	134200	399453510	18050	18050	18050	18050	6
387	20241112	134100	399345210	18060	18060	18060	18060	0
388	20241112	134000	399345210	18060	18060	18060	18060	0
389	20241112	133900	399345210	18060	18060	18060	18060	1
390	20241112	133800	399327150	17980	17980	17980	17980	0
391	20241112	133700	399327150	17980	18000	18000	17980	322
392	20241112	133600	393537390	18070	18070	18070	18070	0
393	20241112	133500	393537390	18070	18070	18070	18070	0
394	20241112	133400	393537390	18070	18070	18070	18070	0
395	20241112	133300	393537390	18070	18070	18070	18070	0
396	20241112	133200	393537390	18070	18070	18070	18070	0
397	20241112	133100	393537390	18070	18070	18070	18070	0
398	20241112	133000	393537390	18070	18070	18070	18070	50
399	20241112	132900	392633890	17980	17920	17980	17920	51
400	20241112	132800	391719910	17910	17910	17910	17910	90
401	20241112	132700	390108010	17920	17920	17920	17920	0
402	20241112	132600	390108010	17920	17920	17920	17920	0
403	20241112	132500	390108010	17920	17920	17920	17920	100
404	20241112	132400	388316010	17920	17920	17920	17920	50
405	20241112	132300	387420010	17920	17920	17920	17920	1
406	20241112	132200	387402090	17930	17930	17930	17930	0
407	20241112	132100	387402090	17930	17930	17930	17930	0
408	20241112	132000	387402090	17930	17960	17960	17930	542
409	20241112	131900	377678290	17960	17960	17960	17960	0
410	20241112	131800	377678290	17960	17960	17960	17960	0
411	20241112	131700	377678290	17960	17960	17960	17960	0
412	20241112	131600	377678290	17960	17960	17960	17960	0
413	20241112	131500	377678290	17960	17960	17960	17960	0
414	20241112	131400	377678290	17960	17960	17960	17960	0
415	20241112	131300	377678290	17960	17960	17960	17960	0
416	20241112	131200	377678290	17960	17960	17960	17960	0
417	20241112	131100	377678290	17960	17960	17960	17960	0
418	20241112	131000	377678290	17960	17960	17960	17960	0
419	20241112	130900	377678290	17960	17960	17960	17960	0
420	20241112	130800	377678290	17960	17960	17960	17960	0
421	20241112	130700	377678290	17960	18000	18000	17960	569
422	20241112	130600	367446860	17990	17990	17990	17990	0
423	20241112	130500	367446860	17990	17990	17990	17990	0
424	20241112	130400	367446860	17990	18080	18080	17990	240
425	20241112	130300	363113350	18080	18080	18080	18080	0
426	20241112	130200	363113350	18080	18080	18080	18080	159
427	20241112	130100	360238630	18080	18080	18080	18080	0
428	20241112	130000	360238630	18080	18080	18080	18080	0
429	20241112	125900	360238630	18080	18080	18080	18080	1
430	20241112	125800	360220550	17990	17990	17990	17990	22
431	20241112	125700	359824770	18050	18050	18050	18050	1
432	20241112	125600	359806720	17980	17980	17980	17980	10
433	20241112	125500	359626920	17980	18000	18000	17980	348
434	20241112	125400	353363250	18090	18010	18090	18000	11
435	20241112	125300	353165150	18000	18000	18000	18000	129
436	20241112	125200	350843150	18010	18020	18020	18010	188
437	20241112	125100	347457260	18000	18000	18000	18000	0
438	20241112	125000	347457260	18000	18000	18000	18000	0
439	20241112	124900	347457260	18000	18000	18000	18000	0
440	20241112	124800	347457260	18000	18000	18000	18000	0
441	20241112	124700	347457260	18000	18000	18000	18000	1
442	20241112	124600	347439260	18000	18000	18000	18000	0
443	20241112	124500	347439260	18000	18000	18000	18000	0
444	20241112	124400	347439260	18000	18020	18020	18000	261
445	20241112	124300	342738430	18020	18020	18020	18020	25
446	20241112	124200	342287930	18030	18030	18030	18030	0
447	20241112	124100	342287930	18030	18030	18030	18030	0
448	20241112	124000	342287930	18030	18030	18030	18030	0
449	20241112	123900	342287930	18030	18030	18030	18030	0
450	20241112	123800	342287930	18030	18030	18030	18030	0
451	20241112	123700	342287930	18030	18030	18030	18030	1
452	20241112	123600	342269900	18030	18040	18040	18030	114
453	20241112	123500	340213350	18040	18040	18040	18040	0
454	20241112	123400	340213350	18040	18040	18040	18040	1
455	20241112	123300	340195310	18130	18130	18130	18130	0
456	20241112	123200	340195310	18130	18130	18130	18130	0
457	20241112	123100	340195310	18130	18130	18130	18130	0
458	20241112	123000	340195310	18130	18120	18130	18120	10
459	20241112	122900	340014040	18140	18140	18140	18140	0
460	20241112	122800	340014040	18140	18140	18140	18140	0
461	20241112	122700	340014040	18140	18140	18140	18140	0
462	20241112	122600	340014040	18140	18140	18140	18140	0
463	20241112	122500	340014040	18140	18140	18140	18140	0
464	20241112	122400	340014040	18140	18140	18140	18140	0
465	20241112	122300	340014040	18140	18140	18140	18140	2
466	20241112	122200	339977760	18220	18220	18220	18220	0
467	20241112	122100	339977760	18220	18220	18220	18190	142
468	20241112	122000	337390730	18090	18090	18090	18090	0
469	20241112	121900	337390730	18090	18090	18090	18090	119
470	20241112	121800	335238020	18090	18090	18090	18090	0
471	20241112	121700	335238020	18090	18090	18090	18090	0
472	20241112	121600	335238020	18090	18090	18090	18090	0
473	20241112	121500	335238020	18090	18090	18090	18090	0
474	20241112	121400	335238020	18090	18090	18090	18090	0
475	20241112	121300	335238020	18090	18090	18090	18090	0
476	20241112	121200	335238020	18090	18090	18090	18090	0
477	20241112	121100	335238020	18090	18090	18090	18090	0
478	20241112	121000	335238020	18090	18090	18090	18090	0
479	20241112	120900	335238020	18090	18090	18090	18090	0
480	20241112	120800	335238020	18090	18090	18090	18090	1
481	20241112	120700	335219930	18090	18090	18090	18090	1
482	20241112	120600	335201840	18010	18010	18010	18010	0
483	20241112	120500	335201840	18010	18010	18010	18010	0
484	20241112	120400	335201840	18010	18010	18010	18010	0
485	20241112	120300	335201840	18010	18010	18010	18010	2
486	20241112	120200	335165820	18000	18000	18000	18000	0
487	20241112	120100	335165820	18000	18000	18000	18000	0
488	20241112	120000	335165820	18000	18000	18000	18000	0
489	20241112	115900	335165820	18000	18000	18000	18000	0
490	20241112	115800	335165820	18000	18000	18000	18000	0
491	20241112	115700	335165820	18000	18000	18000	18000	100
492	20241112	115600	333365820	17970	17970	17970	17970	0
493	20241112	115500	333365820	17970	17970	17970	17970	0
494	20241112	115400	333365820	17970	17970	17970	17970	0
495	20241112	115300	333365820	17970	17970	17970	17970	0
496	20241112	115200	333365820	17970	17970	17970	17970	0
497	20241112	115100	333365820	17970	17970	17970	17970	0
498	20241112	115000	333365820	17970	17980	17980	17970	109
499	20241112	114900	331406110	17980	17980	17980	17980	0
500	20241112	114800	331406110	17980	17980	17980	17980	0
501	20241112	114700	331406110	17980	17980	17980	17980	0
502	20241112	114600	331406110	17980	17980	17980	17980	0
503	20241112	114500	331406110	17980	17980	17980	17980	0
504	20241112	114400	331406110	17980	17980	17980	17980	0
505	20241112	114300	331406110	17980	17980	17980	17980	1
506	20241112	114200	331388130	18040	18040	18040	18040	0
507	20241112	114100	331388130	18040	18040	18040	18040	0
508	20241112	114000	331388130	18040	18040	18040	18040	0
509	20241112	113900	331388130	18040	18040	18040	18040	0
510	20241112	113800	331388130	18040	18040	18040	18040	0
511	20241112	113700	331388130	18040	18040	18040	18040	0
512	20241112	113600	331388130	18040	18040	18040	18040	0
513	20241112	113500	331388130	18040	18040	18040	18040	0
514	20241112	113400	331388130	18040	18040	18040	18040	0
515	20241112	113300	331388130	18040	18040	18040	18040	0
516	20241112	113200	331388130	18040	18040	18040	18040	234
517	20241112	113100	327166770	17950	17950	17950	17950	0
518	20241112	113000	327166770	17950	17950	17950	17950	0
519	20241112	112900	327166770	17950	17950	17950	17950	0
520	20241112	112800	327166770	17950	17950	17950	17950	0
521	20241112	112700	327166770	17950	17950	17950	17950	0
522	20241112	112600	327166770	17950	17950	17950	17950	0
523	20241112	112500	327166770	17950	17950	17950	17950	0
524	20241112	112400	327166770	17950	17950	17950	17950	0
525	20241112	112300	327166770	17950	17950	17950	17950	0
526	20241112	112200	327166770	17950	17950	17950	17950	155
527	20241112	112100	324384520	17930	17930	17930	17930	1
528	20241112	112000	324366590	18000	18000	18000	18000	0
529	20241112	111900	324366590	18000	18000	18000	18000	0
530	20241112	111800	324366590	18000	18000	18000	18000	102
531	20241112	111700	322530590	18000	18000	18000	18000	34
532	20241112	111600	321918590	18010	18010	18010	18010	0
533	20241112	111500	321918590	18010	18010	18010	18010	1
534	20241112	111400	321900580	18000	18000	18000	18000	0
535	20241112	111300	321900580	18000	18010	18010	18000	47
536	20241112	111200	321054130	18050	18100	18100	18050	286
537	20241112	111100	315881750	18100	18140	18140	18100	523
538	20241112	111000	306405690	18160	18160	18160	18160	0
539	20241112	110900	306405690	18160	18160	18160	18160	2
540	20241112	110800	306369370	18160	18160	18160	18160	2
541	20241112	110700	306333050	18190	18190	18190	18190	0
542	20241112	110600	306333050	18190	18190	18190	18190	0
543	20241112	110500	306333050	18190	18190	18190	18190	0
544	20241112	110400	306333050	18190	18200	18200	18190	117
545	20241112	110300	304204800	18200	18200	18200	18200	18
546	20241112	110200	303877200	18240	18240	18240	18240	0
547	20241112	110100	303877200	18240	18240	18240	18240	0
548	20241112	110000	303877200	18240	18240	18240	18240	2
549	20241112	105900	303840720	18120	18120	18120	18120	42
550	20241112	105800	303079680	18170	18170	18170	18170	0
551	20241112	105700	303079680	18170	18170	18170	18170	0
552	20241112	105600	303079680	18170	18170	18170	18170	9
553	20241112	105500	302916150	18190	18190	18190	18190	0
554	20241112	105400	302916150	18190	18190	18190	18190	3
555	20241112	105300	302861580	18190	18200	18200	18190	26
556	20241112	105200	302388630	18200	18230	18230	18200	110
557	20241112	105100	300383780	18250	18250	18250	18250	40
558	20241112	105000	299653780	18250	18250	18250	18250	12
559	20241112	104900	299434780	18250	18250	18250	18250	2
560	20241112	104800	299398280	18250	18250	18250	18250	0
561	20241112	104700	299398280	18250	18290	18320	18250	33
562	20241112	104600	298794550	18250	18250	18290	18250	15
563	20241112	104500	298520480	18250	18250	18250	18250	2
564	20241112	104400	298483980	18240	18240	18240	18240	10
565	20241112	104300	298301580	18240	18240	18240	18240	0
566	20241112	104200	298301580	18240	18240	18240	18240	0
567	20241112	104100	298301580	18240	18240	18240	18240	0
568	20241112	104000	298301580	18240	18240	18240	18240	0
569	20241112	103900	298301580	18240	18190	18240	18180	252
570	20241112	103800	293712160	18190	18190	18190	18190	9
571	20241112	103700	293548450	18210	18210	18210	18210	0
572	20241112	103600	293548450	18210	18200	18210	18200	22
573	20241112	103500	293147930	18130	18130	18130	18130	0
574	20241112	103400	293147930	18130	18130	18130	18130	0
575	20241112	103300	293147930	18130	18140	18140	18130	10
576	20241112	103200	292966620	18110	18110	18110	18110	0
577	20241112	103100	292966620	18110	18110	18110	18110	0
578	20241112	103000	292966620	18110	18110	18110	18110	0
579	20241112	102900	292966620	18110	18110	18110	18110	41
580	20241112	102800	292224110	18110	18110	18110	18110	8
581	20241112	102700	292079230	18110	18110	18110	18110	1
582	20241112	102600	292061120	18110	18110	18110	18110	959
583	20241112	102500	274693630	18110	18110	18110	18110	11
584	20241112	102400	274494420	18110	18110	18110	18110	41
585	20241112	102300	273751910	18110	18110	18110	18110	10
586	20241112	102200	273570810	18150	18180	18180	18150	124
587	20241112	102100	271319070	18250	18250	18250	18250	0
588	20241112	102000	271319070	18250	18250	18250	18250	15
589	20241112	101900	271045320	18150	18150	18150	18150	0
590	20241112	101800	271045320	18150	18150	18150	18150	0
591	20241112	101700	271045320	18150	18150	18150	18150	0
592	20241112	101600	271045320	18150	18150	18150	18150	6
593	20241112	101500	270936420	18070	18070	18070	18070	451
594	20241112	101400	262786850	18070	18070	18100	18070	210
595	20241112	101300	258991700	18070	18070	18070	18070	460
596	20241112	101200	250679500	18050	18050	18050	18050	0
597	20241112	101100	250679500	18050	18050	18050	18050	0
598	20241112	101000	250679500	18050	18000	18050	18000	250
599	20241112	100900	246169500	18010	17970	18010	17970	267
600	20241112	100800	241367510	18010	18010	18010	18010	0
601	20241112	100700	241367510	18010	18010	18010	18010	2
602	20241112	100600	241331490	17920	17950	17950	17920	351
603	20241112	100500	235037360	17980	18000	18000	17980	400
604	20241112	100400	227845340	18040	18040	18040	18040	0
605	20241112	100300	227845340	18040	18000	18040	18000	126
606	20241112	100200	225576580	18000	18000	18000	18000	50
607	20241112	100100	224676580	18030	18030	18030	18030	0
608	20241112	100000	224676580	18030	18030	18030	18030	0
609	20241112	095900	224676580	18030	18030	18030	18030	155
610	20241112	095800	221881930	18030	17810	18030	17810	2
611	20241112	095700	221846090	17830	17830	17830	17830	0
612	20241112	095600	221846090	17830	17810	17830	17810	183
613	20241112	095500	218584170	17810	17810	17810	17810	13
614	20241112	095400	218352640	17820	17740	17820	17740	500
615	20241112	095300	209443280	17700	17700	17700	17700	0
616	20241112	095200	209443280	17700	17700	17700	17700	12
617	20241112	095100	209230880	17640	17640	17640	17640	0
618	20241112	095000	209230880	17640	17640	17640	17640	0
619	20241112	094900	209230880	17640	17630	17640	17630	356
620	20241112	094800	202952300	17630	17730	17730	17620	1129
621	20241112	094700	183003290	17670	17670	17670	17670	12
622	20241112	094600	182791250	17670	17670	17670	17670	0
623	20241112	094500	182791250	17670	17670	17670	17670	0
624	20241112	094400	182791250	17670	17710	17710	17670	95
625	20241112	094300	181111290	17820	17820	17820	17820	1
626	20241112	094200	181093470	17820	17820	17820	17820	15
627	20241112	094100	180826170	17800	17800	17800	17800	0
628	20241112	094000	180826170	17800	17800	17800	17800	5
629	20241112	093900	180737170	17820	17820	17820	17820	0
630	20241112	093800	180737170	17820	17820	17820	17820	2
631	20241112	093700	180701530	17710	17660	17710	17660	888
632	20241112	093600	164979620	17660	17660	17660	17660	234
633	20241112	093500	160847180	17660	17750	17750	17640	1472
634	20241112	093400	134781670	17760	17760	17760	17760	109
635	20241112	093300	132845830	17760	17800	17800	17760	630
636	20241112	093200	121647990	17810	17800	17810	17790	81
637	20241112	093100	120206820	17800	17810	17810	17800	82
638	20241112	093000	118747190	17830	17830	17830	17830	11
639	20241112	092900	118551060	17810	17810	17810	17810	31
640	20241112	092800	117998950	17800	17800	17800	17800	1
641	20241112	092700	117981150	17800	17800	17800	17800	82
642	20241112	092600	116521550	17800	17800	17800	17800	264
643	20241112	092500	111822350	17800	17800	17800	17800	53
644	20241112	092400	110878950	17800	17790	17800	17790	53
645	20241112	092300	109935880	17790	17810	17810	17790	434
646	20241112	092200	102209940	17820	17850	17850	17820	200
647	20241112	092100	98644180	17830	17830	17830	17830	0
648	20241112	092000	98644180	17830	17830	17830	17830	0
649	20241112	091900	98644180	17830	17830	17830	17830	0
650	20241112	091800	98644180	17830	17840	17840	17830	92
651	20241112	091700	97002950	17840	17840	17840	17840	0
652	20241112	091600	97002950	17840	17840	17840	17840	4
653	20241112	091500	96931590	17840	17890	18040	17840	82
654	20241112	091400	95466770	18050	18050	18050	18050	4
655	20241112	091300	95394570	18050	18050	18050	18050	10
656	20241112	091200	95214070	17850	17850	17850	17850	0
657	20241112	091100	95214070	17850	18250	18250	17820	4860
658	20241112	091000	7651670	18280	18280	18280	18280	0
659	20241112	090900	7651670	18280	18280	18280	18280	1
660	20241112	090800	7633390	18320	18150	18320	18070	378
661	20241112	090700	788150	18160	18180	18320	18160	5
662	20241112	090600	697150	18330	18330	18330	18330	0
663	20241112	090500	697150	18330	18330	18330	18330	5
664	20241112	090400	605500	18330	18330	18330	18330	0
665	20241112	090300	605500	18330	18330	18330	18330	0
666	20241112	090200	605500	18330	18330	18330	18330	2
667	20241112	090100	568840	18350	18350	18350	18340	19
668	20241112	090000	220200	18350	18350	18350	18350	12