KissMeData/388610/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212100	7636300	14940	14900	14940	14900	69
3	20241113	212000	7636300	14940	14940	14940	14940	0
4	20241113	211900	7636300	14940	14940	14940	14940	0
5	20241113	211800	7636300	14940	14940	14940	14940	0
6	20241113	211700	7636300	14940	14940	14940	14940	0
7	20241113	211600	7636300	14940	14940	14940	14940	0
8	20241113	211500	7636300	14940	14940	14940	14940	0
9	20241113	211400	7636300	14940	14940	14940	14940	0
10	20241113	211300	7636300	14940	14940	14940	14940	0
11	20241113	211200	7636300	14940	14940	14940	14940	0
12	20241113	211100	7636300	14940	14940	14940	14940	0
13	20241113	211000	7636300	14940	14940	14940	14940	0
14	20241113	210900	7636300	14940	14940	14940	14940	0
15	20241113	210800	7636300	14940	14940	14940	14940	0
16	20241113	210700	7636300	14940	14940	14940	14940	0
17	20241113	210600	7636300	14940	14940	14940	14940	0
18	20241113	210500	7636300	14940	14940	14940	14940	0
19	20241113	210400	7636300	14940	14940	14940	14940	0
20	20241113	210300	7636300	14940	14940	14940	14940	0
21	20241113	210200	7636300	14940	14940	14940	14940	0
22	20241113	210100	7636300	14940	14940	14940	14940	0
23	20241113	210000	7636300	14940	14940	14940	14940	0
24	20241113	205900	7636300	14940	14940	14940	14940	0
25	20241113	205800	7636300	14940	14940	14940	14940	0
26	20241113	205700	7636300	14940	14940	14940	14940	0
27	20241113	205600	7636300	14940	14940	14940	14940	0
28	20241113	205500	7636300	14940	14940	14940	14940	0
29	20241113	205400	7636300	14940	14940	14940	14940	0
30	20241113	205300	7636300	14940	14940	14940	14940	0
31	20241113	205200	7636300	14940	14940	14940	14940	0
32	20241113	205100	7636300	14940	14900	14940	14900	69
33	20241113	205000	7636300	14940	14940	14940	14940	0
34	20241113	204900	7636300	14940	14940	14940	14940	0
35	20241113	204800	7636300	14940	14940	14940	14940	0
36	20241113	204700	7636300	14940	14940	14940	14940	0
37	20241113	204600	7636300	14940	14940	14940	14940	0
38	20241113	204500	7636300	14940	14940	14940	14940	0
39	20241113	204400	7636300	14940	14940	14940	14940	0
40	20241113	204300	7636300	14940	14940	14940	14940	0
41	20241113	204200	7636300	14940	14940	14940	14940	0
42	20241113	204100	7636300	14940	14940	14940	14940	0
43	20241113	204000	7636300	14940	14940	14940	14940	0
44	20241113	203900	7636300	14940	14940	14940	14940	0
45	20241113	203800	7636300	14940	14940	14940	14940	0
46	20241113	203700	7636300	14940	14940	14940	14940	0
47	20241113	203600	7636300	14940	14940	14940	14940	0
48	20241113	203500	7636300	14940	14940	14940	14940	0
49	20241113	203400	7636300	14940	14940	14940	14940	0
50	20241113	203300	7636300	14940	14940	14940	14940	0
51	20241113	203200	7636300	14940	14940	14940	14940	0
52	20241113	203100	7636300	14940	14940	14940	14940	0
53	20241113	203000	7636300	14940	14940	14940	14940	0
54	20241113	202900	7636300	14940	14940	14940	14940	0
55	20241113	202800	7636300	14940	14940	14940	14940	0
56	20241113	202700	7636300	14940	14940	14940	14940	0
57	20241113	202600	7636300	14940	14940	14940	14940	0
58	20241113	202500	7636300	14940	14940	14940	14940	0
59	20241113	202400	7636300	14940	14940	14940	14940	0
60	20241113	202300	7636300	14940	14940	14940	14940	0
61	20241113	202200	7636300	14940	14940	14940	14940	0
62	20241113	202100	7636300	14940	14900	14940	14900	69
63	20241113	202000	7636300	14940	14940	14940	14940	0
64	20241113	201900	7636300	14940	14940	14940	14940	0
65	20241113	201800	7636300	14940	14940	14940	14940	0
66	20241113	201700	7636300	14940	14940	14940	14940	0
67	20241113	201600	7636300	14940	14940	14940	14940	0
68	20241113	201500	7636300	14940	14940	14940	14940	0
69	20241113	201400	7636300	14940	14940	14940	14940	0
70	20241113	201300	7636300	14940	14940	14940	14940	0
71	20241113	201200	7636300	14940	14940	14940	14940	0
72	20241113	201100	7636300	14940	14940	14940	14940	0
73	20241113	201000	7636300	14940	14940	14940	14940	0
74	20241113	200900	7636300	14940	14940	14940	14940	0
75	20241113	200800	7636300	14940	14940	14940	14940	0
76	20241113	200700	7636300	14940	14940	14940	14940	0
77	20241113	200600	7636300	14940	14940	14940	14940	0
78	20241113	200500	7636300	14940	14940	14940	14940	0
79	20241113	200400	7636300	14940	14940	14940	14940	0
80	20241113	200300	7636300	14940	14940	14940	14940	0
81	20241113	200200	7636300	14940	14940	14940	14940	0
82	20241113	200100	7636300	14940	14940	14940	14940	0
83	20241113	200000	7636300	14940	14940	14940	14940	0
84	20241113	195900	7636300	14940	14940	14940	14940	0
85	20241113	195800	7636300	14940	14940	14940	14940	0
86	20241113	195700	7636300	14940	14940	14940	14940	0
87	20241113	195600	7636300	14940	14940	14940	14940	0
88	20241113	195500	7636300	14940	14940	14940	14940	0
89	20241113	195400	7636300	14940	14940	14940	14940	0
90	20241113	195300	7636300	14940	14940	14940	14940	0
91	20241113	195200	7636300	14940	14940	14940	14940	0
92	20241113	195100	7636300	14940	14900	14940	14900	69
93	20241113	195000	7636300	14940	14940	14940	14940	0
94	20241113	194900	7636300	14940	14940	14940	14940	0
95	20241113	194800	7636300	14940	14940	14940	14940	0
96	20241113	194700	7636300	14940	14940	14940	14940	0
97	20241113	194600	7636300	14940	14940	14940	14940	0
98	20241113	194500	7636300	14940	14940	14940	14940	0
99	20241113	194400	7636300	14940	14940	14940	14940	0
100	20241113	194300	7636300	14940	14940	14940	14940	0
101	20241113	194200	7636300	14940	14940	14940	14940	0
102	20241113	194100	7636300	14940	14940	14940	14940	0
103	20241113	194000	7636300	14940	14940	14940	14940	0
104	20241113	193900	7636300	14940	14940	14940	14940	0
105	20241113	193800	7636300	14940	14940	14940	14940	0
106	20241113	193700	7636300	14940	14940	14940	14940	0
107	20241113	193600	7636300	14940	14940	14940	14940	0
108	20241113	193500	7636300	14940	14940	14940	14940	0
109	20241113	193400	7636300	14940	14940	14940	14940	0
110	20241113	193300	7636300	14940	14940	14940	14940	0
111	20241113	193200	7636300	14940	14940	14940	14940	0
112	20241113	193100	7636300	14940	14940	14940	14940	0
113	20241113	193000	7636300	14940	14940	14940	14940	0
114	20241113	192900	7636300	14940	14940	14940	14940	0
115	20241113	192800	7636300	14940	14940	14940	14940	0
116	20241113	192700	7636300	14940	14940	14940	14940	0
117	20241113	192600	7636300	14940	14940	14940	14940	0
118	20241113	192500	7636300	14940	14940	14940	14940	0
119	20241113	192400	7636300	14940	14940	14940	14940	0
120	20241113	192300	7636300	14940	14940	14940	14940	0
121	20241113	192200	7636300	14940	14940	14940	14940	0
122	20241113	192100	7636300	14940	14900	14940	14900	69
123	20241113	192000	7636300	14940	14940	14940	14940	0
124	20241113	191900	7636300	14940	14940	14940	14940	0
125	20241113	191800	7636300	14940	14940	14940	14940	0
126	20241113	191700	7636300	14940	14940	14940	14940	0
127	20241113	191600	7636300	14940	14940	14940	14940	0
128	20241113	191500	7636300	14940	14940	14940	14940	0
129	20241113	191400	7636300	14940	14940	14940	14940	0
130	20241113	191300	7636300	14940	14940	14940	14940	0
131	20241113	191200	7636300	14940	14940	14940	14940	0
132	20241113	191100	7636300	14940	14940	14940	14940	0
133	20241113	191000	7636300	14940	14940	14940	14940	0
134	20241113	190900	7636300	14940	14940	14940	14940	0
135	20241113	190800	7636300	14940	14940	14940	14940	0
136	20241113	190700	7636300	14940	14940	14940	14940	0
137	20241113	190600	7636300	14940	14940	14940	14940	0
138	20241113	190500	7636300	14940	14940	14940	14940	0
139	20241113	190400	7636300	14940	14940	14940	14940	0
140	20241113	190300	7636300	14940	14940	14940	14940	0
141	20241113	190200	7636300	14940	14940	14940	14940	0
142	20241113	190100	7636300	14940	14940	14940	14940	0
143	20241113	190000	7636300	14940	14940	14940	14940	0
144	20241113	185900	7636300	14940	14940	14940	14940	0
145	20241113	185800	7636300	14940	14940	14940	14940	0
146	20241113	185700	7636300	14940	14940	14940	14940	0
147	20241113	185600	7636300	14940	14940	14940	14940	0
148	20241113	185500	7636300	14940	14940	14940	14940	0
149	20241113	185400	7636300	14940	14940	14940	14940	0
150	20241113	185300	7636300	14940	14940	14940	14940	0
151	20241113	185200	7636300	14940	14940	14940	14940	0
152	20241113	185100	7636300	14940	14900	14940	14900	69
153	20241113	185000	7636300	14940	14940	14940	14940	0
154	20241113	184900	7636300	14940	14940	14940	14940	0
155	20241113	184800	7636300	14940	14940	14940	14940	0
156	20241113	184700	7636300	14940	14940	14940	14940	0
157	20241113	184600	7636300	14940	14940	14940	14940	0
158	20241113	184500	7636300	14940	14940	14940	14940	0
159	20241113	184400	7636300	14940	14940	14940	14940	0
160	20241113	184300	7636300	14940	14940	14940	14940	0
161	20241113	184200	7636300	14940	14940	14940	14940	0
162	20241113	184100	7636300	14940	14940	14940	14940	0
163	20241113	184000	7636300	14940	14940	14940	14940	0
164	20241113	183900	7636300	14940	14940	14940	14940	0
165	20241113	183800	7636300	14940	14940	14940	14940	0
166	20241113	183700	7636300	14940	14940	14940	14940	0
167	20241113	183600	7636300	14940	14940	14940	14940	0
168	20241113	183500	7636300	14940	14940	14940	14940	0
169	20241113	183400	7636300	14940	14940	14940	14940	0
170	20241113	183300	7636300	14940	14940	14940	14940	0
171	20241113	183200	7636300	14940	14940	14940	14940	0
172	20241113	183100	7636300	14940	14940	14940	14940	0
173	20241113	183000	7636300	14940	14940	14940	14940	0
174	20241113	182900	7636300	14940	14940	14940	14940	0
175	20241113	182800	7636300	14940	14940	14940	14940	0
176	20241113	182700	7636300	14940	14940	14940	14940	0
177	20241113	182600	7636300	14940	14940	14940	14940	0
178	20241113	182500	7636300	14940	14940	14940	14940	0
179	20241113	182400	7636300	14940	14940	14940	14940	0
180	20241113	182300	7636300	14940	14940	14940	14940	0
181	20241113	182200	7636300	14940	14940	14940	14940	0
182	20241113	182100	7636300	14940	14900	14940	14900	69
183	20241113	182000	7636300	14940	14940	14940	14940	0
184	20241113	181900	7636300	14940	14940	14940	14940	0
185	20241113	181800	7636300	14940	14940	14940	14940	0
186	20241113	181700	7636300	14940	14940	14940	14940	0
187	20241113	181600	7636300	14940	14940	14940	14940	0
188	20241113	181500	7636300	14940	14940	14940	14940	0
189	20241113	181400	7636300	14940	14940	14940	14940	0
190	20241113	181300	7636300	14940	14940	14940	14940	0
191	20241113	181200	7636300	14940	14940	14940	14940	0
192	20241113	181100	7636300	14940	14940	14940	14940	0
193	20241113	181000	7636300	14940	14940	14940	14940	0
194	20241113	180900	7636300	14940	14940	14940	14940	0
195	20241113	180800	7636300	14940	14940	14940	14940	0
196	20241113	180700	7636300	14940	14940	14940	14940	0
197	20241113	180600	7636300	14940	14940	14940	14940	0
198	20241113	180500	7636300	14940	14940	14940	14940	0
199	20241113	180400	7636300	14940	14940	14940	14940	0
200	20241113	180300	7636300	14940	14940	14940	14940	0
201	20241113	180200	7636300	14940	14940	14940	14940	0
202	20241113	180100	7636300	14940	14940	14940	14940	0
203	20241113	180000	7636300	14940	14940	14940	14940	0
204	20241113	175900	7636300	14940	14940	14940	14940	0
205	20241113	175800	7636300	14940	14940	14940	14940	0
206	20241113	175700	7636300	14940	14940	14940	14940	0
207	20241113	175600	7636300	14940	14940	14940	14940	0
208	20241113	175500	7636300	14940	14940	14940	14940	0
209	20241113	175400	7636300	14940	14940	14940	14940	0
210	20241113	175300	7636300	14940	14940	14940	14940	0
211	20241113	175200	7636300	14940	14940	14940	14940	0
212	20241113	175100	7636300	14940	14900	14940	14900	69
213	20241113	175000	7636300	14940	14940	14940	14940	0
214	20241113	174900	7636300	14940	14940	14940	14940	0
215	20241113	174800	7636300	14940	14940	14940	14940	0
216	20241113	174700	7636300	14940	14940	14940	14940	0
217	20241113	174600	7636300	14940	14940	14940	14940	0
218	20241113	174500	7636300	14940	14940	14940	14940	0
219	20241113	174400	7636300	14940	14940	14940	14940	0
220	20241113	174300	7636300	14940	14940	14940	14940	0
221	20241113	174200	7636300	14940	14940	14940	14940	0
222	20241113	174100	7636300	14940	14940	14940	14940	0
223	20241113	174000	7636300	14940	14940	14940	14940	0
224	20241113	173900	7636300	14940	14940	14940	14940	0
225	20241113	173800	7636300	14940	14940	14940	14940	0
226	20241113	173700	7636300	14940	14940	14940	14940	0
227	20241113	173600	7636300	14940	14940	14940	14940	0
228	20241113	173500	7636300	14940	14940	14940	14940	0
229	20241113	173400	7636300	14940	14940	14940	14940	0
230	20241113	173300	7636300	14940	14940	14940	14940	0
231	20241113	173200	7636300	14940	14940	14940	14940	0
232	20241113	173100	7636300	14940	14940	14940	14940	0
233	20241113	173000	7636300	14940	14940	14940	14940	0
234	20241113	172900	7636300	14940	14940	14940	14940	0
235	20241113	172800	7636300	14940	14940	14940	14940	0
236	20241113	172700	7636300	14940	14940	14940	14940	0
237	20241113	172600	7636300	14940	14940	14940	14940	0
238	20241113	172500	7636300	14940	14940	14940	14940	0
239	20241113	172400	7636300	14940	14940	14940	14940	0
240	20241113	172300	7636300	14940	14940	14940	14940	0
241	20241113	172200	7636300	14940	14940	14940	14940	0
242	20241113	172100	7636300	14940	14900	14940	14900	69
243	20241113	172000	7636300	14940	14940	14940	14940	0
244	20241113	171900	7636300	14940	14940	14940	14940	0
245	20241113	171800	7636300	14940	14940	14940	14940	0
246	20241113	171700	7636300	14940	14940	14940	14940	0
247	20241113	171600	7636300	14940	14940	14940	14940	0
248	20241113	171500	7636300	14940	14940	14940	14940	0
249	20241113	171400	7636300	14940	14940	14940	14940	0
250	20241113	171300	7636300	14940	14940	14940	14940	0
251	20241113	171200	7636300	14940	14940	14940	14940	0
252	20241113	171100	7636300	14940	14940	14940	14940	0
253	20241113	171000	7636300	14940	14940	14940	14940	0
254	20241113	170900	7636300	14940	14940	14940	14940	0
255	20241113	170800	7636300	14940	14940	14940	14940	0
256	20241113	170700	7636300	14940	14940	14940	14940	0
257	20241113	170600	7636300	14940	14940	14940	14940	0
258	20241113	170500	7636300	14940	14940	14940	14940	0
259	20241113	170400	7636300	14940	14940	14940	14940	0
260	20241113	170300	7636300	14940	14940	14940	14940	0
261	20241113	170200	7636300	14940	14940	14940	14940	0
262	20241113	170100	7636300	14940	14940	14940	14940	0
263	20241113	170000	7636300	14940	14940	14940	14940	0
264	20241113	165900	7636300	14940	14940	14940	14940	0
265	20241113	165800	7636300	14940	14940	14940	14940	0
266	20241113	165700	7636300	14940	14940	14940	14940	0
267	20241113	165600	7636300	14940	14940	14940	14940	0
268	20241113	165500	7636300	14940	14940	14940	14940	0
269	20241113	165400	7636300	14940	14940	14940	14940	0
270	20241113	165300	7636300	14940	14940	14940	14940	0
271	20241113	165200	7636300	14940	14940	14940	14940	0
272	20241113	165100	7636300	14940	14900	14940	14900	69
273	20241113	165000	7636300	14940	14940	14940	14940	0
274	20241113	164900	7636300	14940	14940	14940	14940	0
275	20241113	164800	7636300	14940	14940	14940	14940	0
276	20241113	164700	7636300	14940	14940	14940	14940	0
277	20241113	164600	7636300	14940	14940	14940	14940	0
278	20241113	164500	7636300	14940	14940	14940	14940	0
279	20241113	164400	7636300	14940	14940	14940	14940	0
280	20241113	164300	7636300	14940	14940	14940	14940	0
281	20241113	164200	7636300	14940	14940	14940	14940	0
282	20241113	164100	7636300	14940	14940	14940	14940	0
283	20241113	164000	7636300	14940	14940	14940	14940	0
284	20241113	163900	7636300	14940	14940	14940	14940	0
285	20241113	163800	7636300	14940	14940	14940	14940	0
286	20241113	163700	7636300	14940	14940	14940	14940	0
287	20241113	163600	7636300	14940	14940	14940	14940	0
288	20241113	163500	7636300	14940	14940	14940	14940	0
289	20241113	163400	7636300	14940	14940	14940	14940	0
290	20241113	163300	7636300	14940	14940	14940	14940	0
291	20241113	163200	7636300	14940	14940	14940	14940	0
292	20241113	163100	7636300	14940	14940	14940	14940	0
293	20241113	163000	7636300	14940	14940	14940	14940	0
294	20241113	162900	7636300	14940	14940	14940	14940	0
295	20241113	162800	7636300	14940	14940	14940	14940	0
296	20241113	162700	7636300	14940	14940	14940	14940	0
297	20241113	162600	7636300	14940	14940	14940	14940	0
298	20241113	162500	7636300	14940	14940	14940	14940	0
299	20241113	162400	7636300	14940	14940	14940	14940	0
300	20241113	162300	7636300	14940	14940	14940	14940	0
301	20241113	162200	7636300	14940	14940	14940	14940	0
302	20241113	162100	7636300	14940	14900	14940	14900	69
303	20241113	162000	7636300	14940	14940	14940	14940	0
304	20241113	161900	7636300	14940	14940	14940	14940	0
305	20241113	161800	7636300	14940	14940	14940	14940	0
306	20241113	161700	7636300	14940	14940	14940	14940	0
307	20241113	161600	7636300	14940	14940	14940	14940	0
308	20241113	161500	7636300	14940	14940	14940	14940	0
309	20241113	161400	7636300	14940	14940	14940	14940	0
310	20241113	161300	7636300	14940	14940	14940	14940	0
311	20241113	161200	7636300	14940	14940	14940	14940	0
312	20241113	161100	7636300	14940	14940	14940	14940	0
313	20241113	161000	7636300	14940	14940	14940	14940	0
314	20241113	160900	7636300	14940	14940	14940	14940	0
315	20241113	160800	7636300	14940	14940	14940	14940	0
316	20241113	160700	7636300	14940	14940	14940	14940	0
317	20241113	160600	7636300	14940	14940	14940	14940	0
318	20241113	160500	7636300	14940	14940	14940	14940	0
319	20241113	160400	7636300	14940	14940	14940	14940	0
320	20241113	160300	7636300	14940	14940	14940	14940	0
321	20241113	160200	7636300	14940	14940	14940	14940	0
322	20241113	160100	7636300	14940	14940	14940	14940	0
323	20241113	160000	7636300	14940	14940	14940	14940	0
324	20241113	155900	7636300	14940	14940	14940	14940	0
325	20241113	155800	7636300	14940	14940	14940	14940	0
326	20241113	155700	7636300	14940	14940	14940	14940	0
327	20241113	155600	7636300	14940	14940	14940	14940	0
328	20241113	155500	7636300	14940	14940	14940	14940	0
329	20241113	155400	7636300	14940	14940	14940	14940	0
330	20241113	155300	7636300	14940	14940	14940	14940	0
331	20241113	155200	7636300	14940	14940	14940	14940	0
332	20241113	155100	7636300	14940	14900	14940	14900	69
333	20241113	155000	7636300	14940	14940	14940	14940	0
334	20241113	154900	7636300	14940	14940	14940	14940	0
335	20241113	154800	7636300	14940	14940	14940	14940	0
336	20241113	154700	7636300	14940	14940	14940	14940	0
337	20241113	154600	7636300	14940	14940	14940	14940	0
338	20241113	154500	7636300	14940	14940	14940	14940	0
339	20241113	154400	7636300	14940	14940	14940	14940	0
340	20241113	154300	7636300	14940	14940	14940	14940	0
341	20241113	154200	7636300	14940	14940	14940	14940	0
342	20241113	154100	7636300	14940	14940	14940	14940	0
343	20241113	154000	7636300	14940	14940	14940	14940	0
344	20241113	153900	7636300	14940	14940	14940	14940	0
345	20241113	153800	7636300	14940	14940	14940	14940	0
346	20241113	153700	7636300	14940	14940	14940	14940	0
347	20241113	153600	7636300	14940	14940	14940	14940	0
348	20241113	153500	7636300	14940	14940	14940	14940	0
349	20241113	153400	7636300	14940	14940	14940	14940	0
350	20241113	153300	7636300	14940	14940	14940	14940	0
351	20241113	153200	7636300	14940	14940	14940	14940	0
352	20241113	153100	7636300	14940	14940	14940	14940	0
353	20241113	153000	7636300	14940	14940	14940	14940	0
354	20241113	152900	7636300	14940	14940	14940	14940	0
355	20241113	152800	7636300	14940	14940	14940	14940	0
356	20241113	152700	7636300	14940	14940	14940	14940	0
357	20241113	152600	7636300	14940	14940	14940	14940	0
358	20241113	152500	7636300	14940	14940	14940	14940	0
359	20241113	152400	7636300	14940	14940	14940	14940	0
360	20241113	152300	7636300	14940	14940	14940	14940	0
361	20241113	152200	7636300	14940	14940	14940	14940	0
362	20241113	152100	7636300	14940	14940	14940	14940	0
363	20241113	152000	7636300	14940	14940	14940	14940	0
364	20241113	151900	7636300	14940	14940	14940	14940	0
365	20241113	151800	7636300	14940	14940	14940	14940	0
366	20241113	151700	7636300	14940	14940	14940	14940	0
367	20241113	151600	7636300	14940	14940	14940	14940	0
368	20241113	151500	7636300	14940	14940	14940	14940	0
369	20241113	151400	7636300	14940	14940	14940	14940	0
370	20241113	151300	7636300	14940	14940	14940	14940	0
371	20241113	151200	7636300	14940	14940	14940	14940	0
372	20241113	151100	7636300	14940	14940	14940	14940	0
373	20241113	151000	7636300	14940	14940	14940	14940	0
374	20241113	150900	7636300	14940	14940	14940	14940	0
375	20241113	150800	7636300	14940	14940	14940	14940	0
376	20241113	150700	7636300	14940	14940	14940	14940	0
377	20241113	150600	7636300	14940	14940	14940	14940	0
378	20241113	150500	7636300	14940	14940	14940	14940	0
379	20241113	150400	7636300	14940	14940	14940	14940	0
380	20241113	150300	7636300	14940	14940	14940	14940	0
381	20241113	150200	7636300	14940	14940	14940	14940	0
382	20241113	150100	7636300	14940	14940	14940	14940	0
383	20241113	150000	7636300	14940	14940	14940	14940	0
384	20241113	145900	7636300	14940	14940	14940	14940	0
385	20241113	145800	7636300	14940	14940	14940	14940	0
386	20241113	145700	7636300	14940	14940	14940	14940	0
387	20241113	145600	7636300	14940	14940	14940	14940	0
388	20241113	145500	7636300	14940	14940	14940	14940	0
389	20241113	145400	7636300	14940	14940	14940	14940	0
390	20241113	145300	7636300	14940	14940	14940	14940	0
391	20241113	145200	7636300	14940	14940	14940	14940	0
392	20241113	145100	7636300	14940	14940	14940	14940	0
393	20241113	145000	7636300	14940	14940	14940	14940	0
394	20241113	144900	7636300	14940	14940	14940	14940	0
395	20241113	144800	7636300	14940	14900	14940	14900	69
396	20241113	144700	6606000	14500	14500	14500	14500	42
397	20241113	144600	5997000	14000	14000	14000	14000	0
398	20241113	144500	5997000	14000	14000	14000	14000	99
399	20241113	144400	4611000	14000	14000	14000	14000	0
400	20241113	144300	4611000	14000	14000	14000	14000	0
401	20241113	144200	4611000	14000	14000	14000	14000	0
402	20241113	144100	4611000	14000	14000	14000	14000	0
403	20241113	144000	4611000	14000	14000	14000	14000	0
404	20241113	143900	4611000	14000	14000	14000	14000	0
405	20241113	143800	4611000	14000	14000	14000	14000	0
406	20241113	143700	4611000	14000	14000	14000	14000	0
407	20241113	143600	4611000	14000	14000	14000	14000	0
408	20241113	143500	4611000	14000	14000	14000	14000	0
409	20241113	143400	4611000	14000	14000	14000	14000	0
410	20241113	143300	4611000	14000	14000	14000	14000	0
411	20241113	143200	4611000	14000	14000	14000	14000	0
412	20241113	143100	4611000	14000	14000	14000	14000	0
413	20241113	143000	4611000	14000	14000	14000	14000	0
414	20241113	142900	4611000	14000	14000	14000	14000	0
415	20241113	142800	4611000	14000	14000	14000	14000	0
416	20241113	142700	4611000	14000	14000	14000	14000	0
417	20241113	142600	4611000	14000	14000	14000	14000	0
418	20241113	142500	4611000	14000	14000	14000	14000	0
419	20241113	142400	4611000	14000	14000	14000	14000	0
420	20241113	142300	4611000	14000	14000	14000	14000	0
421	20241113	142200	4611000	14000	14000	14000	14000	0
422	20241113	142100	4611000	14000	14000	14000	14000	0
423	20241113	142000	4611000	14000	14000	14000	14000	0
424	20241113	141900	4611000	14000	14000	14000	14000	0
425	20241113	141800	4611000	14000	14000	14000	14000	0
426	20241113	141700	4611000	14000	14000	14000	14000	0
427	20241113	141600	4611000	14000	14000	14000	14000	0
428	20241113	141500	4611000	14000	14000	14000	14000	0
429	20241113	141400	4611000	14000	14000	14000	14000	0
430	20241113	141300	4611000	14000	14000	14000	14000	0
431	20241113	141200	4611000	14000	14000	14000	14000	0
432	20241113	141100	4611000	14000	14000	14000	14000	0
433	20241113	141000	4611000	14000	14000	14000	14000	1
434	20241113	140900	4597000	14000	14000	14000	14000	0
435	20241113	140800	4597000	14000	14000	14000	14000	0
436	20241113	140700	4597000	14000	14000	14000	14000	0
437	20241113	140600	4597000	14000	14000	14000	14000	0
438	20241113	140500	4597000	14000	14000	14000	14000	0
439	20241113	140400	4597000	14000	14000	14000	14000	0
440	20241113	140300	4597000	14000	14000	14000	14000	0
441	20241113	140200	4597000	14000	14000	14000	14000	0
442	20241113	140100	4597000	14000	14000	14000	14000	0
443	20241113	140000	4597000	14000	14000	14000	14000	0
444	20241113	135900	4597000	14000	14000	14000	14000	0
445	20241113	135800	4597000	14000	14000	14000	14000	0
446	20241113	135700	4597000	14000	14000	14000	14000	0
447	20241113	135600	4597000	14000	14000	14000	14000	0
448	20241113	135500	4597000	14000	14000	14000	14000	0
449	20241113	135400	4597000	14000	14000	14000	14000	0
450	20241113	135300	4597000	14000	14000	14000	14000	0
451	20241113	135200	4597000	14000	14000	14000	14000	0
452	20241113	135100	4597000	14000	14000	14000	14000	0
453	20241113	135000	4597000	14000	14000	14000	14000	0
454	20241113	134900	4597000	14000	14000	14000	14000	0
455	20241113	134800	4597000	14000	14000	14000	14000	0
456	20241113	134700	4597000	14000	14000	14000	14000	0
457	20241113	134600	4597000	14000	14000	14000	14000	0
458	20241113	134500	4597000	14000	14000	14000	14000	0
459	20241113	134400	4597000	14000	14000	14000	14000	0
460	20241113	134300	4597000	14000	14000	14000	14000	0
461	20241113	134200	4597000	14000	14000	14000	14000	0
462	20241113	134100	4597000	14000	14000	14000	14000	0
463	20241113	134000	4597000	14000	14000	14000	14000	0
464	20241113	133900	4597000	14000	14000	14000	14000	0
465	20241113	133800	4597000	14000	14000	14000	14000	0
466	20241113	133700	4597000	14000	14000	14000	14000	0
467	20241113	133600	4597000	14000	14000	14000	14000	0
468	20241113	133500	4597000	14000	14000	14000	14000	0
469	20241113	133400	4597000	14000	14000	14000	14000	0
470	20241113	133300	4597000	14000	14000	14000	14000	0
471	20241113	133200	4597000	14000	14000	14000	14000	0
472	20241113	133100	4597000	14000	14000	14000	14000	0
473	20241113	133000	4597000	14000	14000	14000	14000	0
474	20241113	132900	4597000	14000	14000	14000	14000	0
475	20241113	132800	4597000	14000	14000	14000	14000	0
476	20241113	132700	4597000	14000	14000	14000	14000	0
477	20241113	132600	4597000	14000	14000	14000	14000	0
478	20241113	132500	4597000	14000	14000	14000	14000	0
479	20241113	132400	4597000	14000	14000	14000	14000	0
480	20241113	132300	4597000	14000	14000	14000	14000	0
481	20241113	132200	4597000	14000	14000	14000	14000	0
482	20241113	132100	4597000	14000	14000	14000	14000	0
483	20241113	132000	4597000	14000	14000	14000	14000	0
484	20241113	131900	4597000	14000	14000	14000	14000	0
485	20241113	131800	4597000	14000	14000	14000	14000	0
486	20241113	131700	4597000	14000	14000	14000	14000	0
487	20241113	131600	4597000	14000	14000	14000	14000	0
488	20241113	131500	4597000	14000	14000	14000	14000	0
489	20241113	131400	4597000	14000	14000	14000	14000	0
490	20241113	131300	4597000	14000	14000	14000	14000	0
491	20241113	131200	4597000	14000	14000	14000	14000	0
492	20241113	131100	4597000	14000	14000	14000	14000	0
493	20241113	131000	4597000	14000	14000	14000	14000	0
494	20241113	130900	4597000	14000	14000	14000	14000	0
495	20241113	130800	4597000	14000	14000	14000	14000	0
496	20241113	130700	4597000	14000	14000	14000	14000	0
497	20241113	130600	4597000	14000	14000	14000	14000	0
498	20241113	130500	4597000	14000	14000	14000	14000	0
499	20241113	130400	4597000	14000	14000	14000	14000	0
500	20241113	130300	4597000	14000	14000	14000	14000	0
501	20241113	130200	4597000	14000	14000	14000	14000	0
502	20241113	130100	4597000	14000	14000	14000	14000	0
503	20241113	130000	4597000	14000	14000	14000	14000	0
504	20241113	125900	4597000	14000	14000	14000	14000	0
505	20241113	125800	4597000	14000	14000	14000	14000	0
506	20241113	125700	4597000	14000	14000	14000	14000	0
507	20241113	125600	4597000	14000	14000	14000	14000	0
508	20241113	125500	4597000	14000	14000	14000	14000	0
509	20241113	125400	4597000	14000	14000	14000	14000	0
510	20241113	125300	4597000	14000	14000	14000	14000	0
511	20241113	125200	4597000	14000	14000	14000	14000	0
512	20241113	125100	4597000	14000	14000	14000	14000	0
513	20241113	125000	4597000	14000	14000	14000	14000	0
514	20241113	124900	4597000	14000	14000	14000	14000	0
515	20241113	124800	4597000	14000	14000	14000	14000	0
516	20241113	124700	4597000	14000	14000	14000	14000	0
517	20241113	124600	4597000	14000	14000	14000	14000	0
518	20241113	124500	4597000	14000	14000	14000	14000	0
519	20241113	124400	4597000	14000	14000	14000	14000	0
520	20241113	124300	4597000	14000	14000	14000	14000	0
521	20241113	124200	4597000	14000	14000	14000	14000	0
522	20241113	124100	4597000	14000	14000	14000	14000	0
523	20241113	124000	4597000	14000	14000	14000	14000	0
524	20241113	123900	4597000	14000	14000	14000	14000	0
525	20241113	123800	4597000	14000	14000	14000	14000	0
526	20241113	123700	4597000	14000	14000	14000	14000	0
527	20241113	123600	4597000	14000	14000	14000	14000	0
528	20241113	123500	4597000	14000	14000	14000	14000	0
529	20241113	123400	4597000	14000	14000	14000	14000	0
530	20241113	123300	4597000	14000	14000	14000	14000	0
531	20241113	123200	4597000	14000	14000	14000	14000	0
532	20241113	123100	4597000	14000	14000	14000	14000	0
533	20241113	123000	4597000	14000	14000	14000	14000	0
534	20241113	122900	4597000	14000	14000	14000	14000	0
535	20241113	122800	4597000	14000	14000	14000	14000	0
536	20241113	122700	4597000	14000	14000	14000	14000	0
537	20241113	122600	4597000	14000	14000	14000	14000	0
538	20241113	122500	4597000	14000	14000	14000	14000	0
539	20241113	122400	4597000	14000	14000	14000	14000	0
540	20241113	122300	4597000	14000	14000	14000	14000	0
541	20241113	122200	4597000	14000	14000	14000	14000	0
542	20241113	122100	4597000	14000	14000	14000	14000	0
543	20241113	122000	4597000	14000	14000	14000	14000	0
544	20241113	121900	4597000	14000	14000	14000	14000	0
545	20241113	121800	4597000	14000	14000	14000	14000	0
546	20241113	121700	4597000	14000	14000	14000	14000	0
547	20241113	121600	4597000	14000	14000	14000	14000	0
548	20241113	121500	4597000	14000	14000	14000	14000	0
549	20241113	121400	4597000	14000	14000	14000	14000	1
550	20241113	121300	4583000	13500	13500	13500	13500	0
551	20241113	121200	4583000	13500	13500	13500	13500	0
552	20241113	121100	4583000	13500	13500	13500	13500	0
553	20241113	121000	4583000	13500	13500	13500	13500	0
554	20241113	120900	4583000	13500	13500	13500	13500	0
555	20241113	120800	4583000	13500	13500	13500	13500	0
556	20241113	120700	4583000	13500	13500	13500	13500	0
557	20241113	120600	4583000	13500	13500	13500	13500	0
558	20241113	120500	4583000	13500	13500	13500	13500	0
559	20241113	120400	4583000	13500	13500	13500	13500	0
560	20241113	120300	4583000	13500	13500	13500	13500	0
561	20241113	120200	4583000	13500	13500	13500	13500	0
562	20241113	120100	4583000	13500	13500	13500	13500	111
563	20241113	120000	3084500	13510	13550	13550	13510	200
564	20241113	115900	378500	14000	14000	14000	14000	16
565	20241113	115800	154500	14000	14000	14000	14000	0
566	20241113	115700	154500	14000	14000	14000	14000	0
567	20241113	115600	154500	14000	14000	14000	14000	0
568	20241113	115500	154500	14000	14000	14000	14000	0
569	20241113	115400	154500	14000	14000	14000	14000	0
570	20241113	115300	154500	14000	14000	14000	14000	0
571	20241113	115200	154500	14000	14000	14000	14000	0
572	20241113	115100	154500	14000	14000	14000	14000	0
573	20241113	115000	154500	14000	14000	14000	14000	0
574	20241113	114900	154500	14000	14000	14000	14000	0
575	20241113	114800	154500	14000	14000	14000	14000	0
576	20241113	114700	154500	14000	14000	14000	14000	0
577	20241113	114600	154500	14000	14000	14000	14000	0
578	20241113	114500	154500	14000	14000	14000	14000	0
579	20241113	114400	154500	14000	14000	14000	14000	0
580	20241113	114300	154500	14000	14000	14000	14000	0
581	20241113	114200	154500	14000	14000	14000	14000	0
582	20241113	114100	154500	14000	14000	14000	14000	0
583	20241113	114000	154500	14000	14000	14000	14000	0
584	20241113	113900	154500	14000	14000	14000	14000	0
585	20241113	113800	154500	14000	14000	14000	14000	0
586	20241113	113700	154500	14000	14000	14000	14000	0
587	20241113	113600	154500	14000	14000	14000	14000	0
588	20241113	113500	154500	14000	14000	14000	14000	0
589	20241113	113400	154500	14000	14000	14000	14000	0
590	20241113	113300	154500	14000	14000	14000	14000	0
591	20241113	113200	154500	14000	14000	14000	14000	0
592	20241113	113100	154500	14000	14000	14000	14000	0
593	20241113	113000	154500	14000	14000	14000	14000	0
594	20241113	112900	154500	14000	14000	14000	14000	0
595	20241113	112800	154500	14000	14000	14000	14000	0
596	20241113	112700	154500	14000	14000	14000	14000	0
597	20241113	112600	154500	14000	14000	14000	14000	10
598	20241113	112500	14500	14500	14500	14500	14500	0
599	20241113	112400	14500	14500	14500	14500	14500	0
600	20241113	112300	14500	14500	14500	14500	14500	0
601	20241113	112200	14500	14500	14500	14500	14500	0
602	20241113	112100	14500	14500	14500	14500	14500	0
603	20241113	112000	14500	14500	14500	14500	14500	0
604	20241113	111900	14500	14500	14500	14500	14500	0
605	20241113	111800	14500	14500	14500	14500	14500	0
606	20241113	111700	14500	14500	14500	14500	14500	0
607	20241113	111600	14500	14500	14500	14500	14500	0
608	20241113	111500	14500	14500	14500	14500	14500	0
609	20241113	111400	14500	14500	14500	14500	14500	0
610	20241113	111300	14500	14500	14500	14500	14500	0
611	20241113	111200	14500	14500	14500	14500	14500	0
612	20241113	111100	14500	14500	14500	14500	14500	0
613	20241113	111000	14500	14500	14500	14500	14500	0
614	20241113	110900	14500	14500	14500	14500	14500	0
615	20241113	110800	14500	14500	14500	14500	14500	0
616	20241113	110700	14500	14500	14500	14500	14500	0
617	20241113	110600	14500	14500	14500	14500	14500	0
618	20241113	110500	14500	14500	14500	14500	14500	0
619	20241113	110400	14500	14500	14500	14500	14500	0
620	20241113	110300	14500	14500	14500	14500	14500	0
621	20241113	110200	14500	14500	14500	14500	14500	0
622	20241113	110100	14500	14500	14500	14500	14500	0
623	20241113	110000	14500	14500	14500	14500	14500	0
624	20241113	105900	14500	14500	14500	14500	14500	0
625	20241113	105800	14500	14500	14500	14500	14500	0
626	20241113	105700	14500	14500	14500	14500	14500	0
627	20241113	105600	14500	14500	14500	14500	14500	0
628	20241113	105500	14500	14500	14500	14500	14500	0
629	20241113	105400	14500	14500	14500	14500	14500	0
630	20241113	105300	14500	14500	14500	14500	14500	0
631	20241113	105200	14500	14500	14500	14500	14500	0
632	20241113	105100	14500	14500	14500	14500	14500	0
633	20241113	105000	14500	14500	14500	14500	14500	0
634	20241113	104900	14500	14500	14500	14500	14500	0
635	20241113	104800	14500	14500	14500	14500	14500	0
636	20241113	104700	14500	14500	14500	14500	14500	0
637	20241113	104600	14500	14500	14500	14500	14500	0
638	20241113	104500	14500	14500	14500	14500	14500	0
639	20241113	104400	14500	14500	14500	14500	14500	0
640	20241113	104300	14500	14500	14500	14500	14500	0
641	20241113	104200	14500	14500	14500	14500	14500	0
642	20241113	104100	14500	14500	14500	14500	14500	0
643	20241113	104000	14500	14500	14500	14500	14500	0
644	20241113	103900	14500	14500	14500	14500	14500	0
645	20241113	103800	14500	14500	14500	14500	14500	0
646	20241113	103700	14500	14500	14500	14500	14500	0
647	20241113	103600	14500	14500	14500	14500	14500	0
648	20241113	103500	14500	14500	14500	14500	14500	0
649	20241113	103400	14500	14500	14500	14500	14500	0
650	20241113	103300	14500	14500	14500	14500	14500	0
651	20241113	103200	14500	14500	14500	14500	14500	0
652	20241113	103100	14500	14500	14500	14500	14500	0
653	20241113	103000	14500	14500	14500	14500	14500	0
654	20241113	102900	14500	14500	14500	14500	14500	0
655	20241113	102800	14500	14500	14500	14500	14500	0
656	20241113	102700	14500	14500	14500	14500	14500	0
657	20241113	102600	14500	14500	14500	14500	14500	0
658	20241113	102500	14500	14500	14500	14500	14500	0
659	20241113	102400	14500	14500	14500	14500	14500	0
660	20241113	102300	14500	14500	14500	14500	14500	0
661	20241113	102200	14500	14500	14500	14500	14500	0
662	20241113	102100	14500	14500	14500	14500	14500	0
663	20241113	102000	14500	14500	14500	14500	14500	0
664	20241113	101900	14500	14500	14500	14500	14500	0
665	20241113	101800	14500	14500	14500	14500	14500	0
666	20241113	101700	14500	14500	14500	14500	14500	0
667	20241113	101600	14500	14500	14500	14500	14500	0
668	20241113	101500	14500	14500	14500	14500	14500	0
669	20241113	101400	14500	14500	14500	14500	14500	0
670	20241113	101300	14500	14500	14500	14500	14500	0
671	20241113	101200	14500	14500	14500	14500	14500	0
672	20241113	101100	14500	14500	14500	14500	14500	0
673	20241113	101000	14500	14500	14500	14500	14500	0
674	20241113	100900	14500	14500	14500	14500	14500	0
675	20241113	100800	14500	14500	14500	14500	14500	0
676	20241113	100700	14500	14500	14500	14500	14500	0
677	20241113	100600	14500	14500	14500	14500	14500	0
678	20241113	100500	14500	14500	14500	14500	14500	0
679	20241113	100400	14500	14500	14500	14500	14500	0
680	20241113	100300	14500	14500	14500	14500	14500	0
681	20241113	100200	14500	14500	14500	14500	14500	0
682	20241113	100100	14500	14500	14500	14500	14500	0
683	20241113	100000	14500	14500	14500	14500	14500	0
684	20241113	095900	14500	14500	14500	14500	14500	0
685	20241113	095800	14500	14500	14500	14500	14500	0
686	20241113	095700	14500	14500	14500	14500	14500	0
687	20241113	095600	14500	14500	14500	14500	14500	0
688	20241113	095500	14500	14500	14500	14500	14500	0
689	20241113	095400	14500	14500	14500	14500	14500	0
690	20241113	095300	14500	14500	14500	14500	14500	0
691	20241113	095200	14500	14500	14500	14500	14500	0
692	20241113	095100	14500	14500	14500	14500	14500	0
693	20241113	095000	14500	14500	14500	14500	14500	0
694	20241113	094900	14500	14500	14500	14500	14500	0
695	20241113	094800	14500	14500	14500	14500	14500	0
696	20241113	094700	14500	14500	14500	14500	14500	0
697	20241113	094600	14500	14500	14500	14500	14500	0
698	20241113	094500	14500	14500	14500	14500	14500	0
699	20241113	094400	14500	14500	14500	14500	14500	0
700	20241113	094300	14500	14500	14500	14500	14500	0
701	20241113	094200	14500	14500	14500	14500	14500	0
702	20241113	094100	14500	14500	14500	14500	14500	0
703	20241113	094000	14500	14500	14500	14500	14500	0
704	20241113	093900	14500	14500	14500	14500	14500	0
705	20241113	093800	14500	14500	14500	14500	14500	0
706	20241113	093700	14500	14500	14500	14500	14500	0
707	20241113	093600	14500	14500	14500	14500	14500	0
708	20241113	093500	14500	14500	14500	14500	14500	0
709	20241113	093400	14500	14500	14500	14500	14500	0
710	20241113	093300	14500	14500	14500	14500	14500	0
711	20241113	093200	14500	14500	14500	14500	14500	0
712	20241113	093100	14500	14500	14500	14500	14500	0
713	20241113	093000	14500	14500	14500	14500	14500	0
714	20241113	092900	14500	14500	14500	14500	14500	0
715	20241113	092800	14500	14500	14500	14500	14500	0
716	20241113	092700	14500	14500	14500	14500	14500	0
717	20241113	092600	14500	14500	14500	14500	14500	0
718	20241113	092500	14500	14500	14500	14500	14500	0
719	20241113	092400	14500	14500	14500	14500	14500	0
720	20241113	092300	14500	14500	14500	14500	14500	0
721	20241113	092200	14500	14500	14500	14500	14500	0
722	20241113	092100	14500	14500	14500	14500	14500	0
723	20241113	092000	14500	14500	14500	14500	14500	0
724	20241113	091900	14500	14500	14500	14500	14500	0
725	20241113	091800	14500	14500	14500	14500	14500	0
726	20241113	091700	14500	14500	14500	14500	14500	0
727	20241113	091600	14500	14500	14500	14500	14500	0
728	20241113	091500	14500	14500	14500	14500	14500	0
729	20241113	091400	14500	14500	14500	14500	14500	0
730	20241113	091300	14500	14500	14500	14500	14500	0
731	20241113	091200	14500	14500	14500	14500	14500	0
732	20241113	091100	14500	14500	14500	14500	14500	0
733	20241113	091000	14500	14500	14500	14500	14500	0
734	20241113	090900	14500	14500	14500	14500	14500	0
735	20241113	090800	14500	14500	14500	14500	14500	0
736	20241113	090700	14500	14500	14500	14500	14500	0
737	20241113	090600	14500	14500	14500	14500	14500	0
738	20241113	090500	14500	14500	14500	14500	14500	1
739	20241113	090400	0	14490	14490	14490	14490	0
740	20241113	090300	0	14490	14490	14490	14490	0
741	20241113	090200	0	14490	14490	14490	14490	0
742	20241113	090100	0	14490	14490	14490	14490	0
743	20241113	090000	0	14490	14490	14490	14490	0