KissMeData/191420/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202900	138765170	15090	15090	15090	15090	468
3	20241113	202800	138765170	15090	15090	15090	15090	0
4	20241113	202700	138765170	15090	15090	15090	15090	0
5	20241113	202600	138765170	15090	15090	15090	15090	0
6	20241113	202500	138765170	15090	15090	15090	15090	0
7	20241113	202400	138765170	15090	15090	15090	15090	0
8	20241113	202300	138765170	15090	15090	15090	15090	0
9	20241113	202200	138765170	15090	15090	15090	15090	0
10	20241113	202100	138765170	15090	15090	15090	15090	0
11	20241113	202000	138765170	15090	15090	15090	15090	0
12	20241113	201900	138765170	15090	15090	15090	15090	0
13	20241113	201800	138765170	15090	15090	15090	15090	0
14	20241113	201700	138765170	15090	15090	15090	15090	0
15	20241113	201600	138765170	15090	15090	15090	15090	0
16	20241113	201500	138765170	15090	15090	15090	15090	0
17	20241113	201400	138765170	15090	15090	15090	15090	0
18	20241113	201300	138765170	15090	15090	15090	15090	0
19	20241113	201200	138765170	15090	15090	15090	15090	0
20	20241113	201100	138765170	15090	15090	15090	15090	0
21	20241113	201000	138765170	15090	15090	15090	15090	0
22	20241113	200900	138765170	15090	15090	15090	15090	0
23	20241113	200800	138765170	15090	15090	15090	15090	0
24	20241113	200700	138765170	15090	15090	15090	15090	0
25	20241113	200600	138765170	15090	15090	15090	15090	0
26	20241113	200500	138765170	15090	15090	15090	15090	0
27	20241113	200400	138765170	15090	15090	15090	15090	0
28	20241113	200300	138765170	15090	15090	15090	15090	0
29	20241113	200200	138765170	15090	15090	15090	15090	0
30	20241113	200100	138765170	15090	15090	15090	15090	0
31	20241113	200000	138765170	15090	15090	15090	15090	0
32	20241113	195900	138765170	15090	15090	15090	15090	468
33	20241113	195800	138765170	15090	15090	15090	15090	0
34	20241113	195700	138765170	15090	15090	15090	15090	0
35	20241113	195600	138765170	15090	15090	15090	15090	0
36	20241113	195500	138765170	15090	15090	15090	15090	0
37	20241113	195400	138765170	15090	15090	15090	15090	0
38	20241113	195300	138765170	15090	15090	15090	15090	0
39	20241113	195200	138765170	15090	15090	15090	15090	0
40	20241113	195100	138765170	15090	15090	15090	15090	0
41	20241113	195000	138765170	15090	15090	15090	15090	0
42	20241113	194900	138765170	15090	15090	15090	15090	0
43	20241113	194800	138765170	15090	15090	15090	15090	0
44	20241113	194700	138765170	15090	15090	15090	15090	0
45	20241113	194600	138765170	15090	15090	15090	15090	0
46	20241113	194500	138765170	15090	15090	15090	15090	0
47	20241113	194400	138765170	15090	15090	15090	15090	0
48	20241113	194300	138765170	15090	15090	15090	15090	0
49	20241113	194200	138765170	15090	15090	15090	15090	0
50	20241113	194100	138765170	15090	15090	15090	15090	0
51	20241113	194000	138765170	15090	15090	15090	15090	0
52	20241113	193900	138765170	15090	15090	15090	15090	0
53	20241113	193800	138765170	15090	15090	15090	15090	0
54	20241113	193700	138765170	15090	15090	15090	15090	0
55	20241113	193600	138765170	15090	15090	15090	15090	0
56	20241113	193500	138765170	15090	15090	15090	15090	0
57	20241113	193400	138765170	15090	15090	15090	15090	0
58	20241113	193300	138765170	15090	15090	15090	15090	0
59	20241113	193200	138765170	15090	15090	15090	15090	0
60	20241113	193100	138765170	15090	15090	15090	15090	0
61	20241113	193000	138765170	15090	15090	15090	15090	0
62	20241113	192900	138765170	15090	15090	15090	15090	468
63	20241113	192800	138765170	15090	15090	15090	15090	0
64	20241113	192700	138765170	15090	15090	15090	15090	0
65	20241113	192600	138765170	15090	15090	15090	15090	0
66	20241113	192500	138765170	15090	15090	15090	15090	0
67	20241113	192400	138765170	15090	15090	15090	15090	0
68	20241113	192300	138765170	15090	15090	15090	15090	0
69	20241113	192200	138765170	15090	15090	15090	15090	0
70	20241113	192100	138765170	15090	15090	15090	15090	0
71	20241113	192000	138765170	15090	15090	15090	15090	0
72	20241113	191900	138765170	15090	15090	15090	15090	0
73	20241113	191800	138765170	15090	15090	15090	15090	0
74	20241113	191700	138765170	15090	15090	15090	15090	0
75	20241113	191600	138765170	15090	15090	15090	15090	0
76	20241113	191500	138765170	15090	15090	15090	15090	0
77	20241113	191400	138765170	15090	15090	15090	15090	0
78	20241113	191300	138765170	15090	15090	15090	15090	0
79	20241113	191200	138765170	15090	15090	15090	15090	0
80	20241113	191100	138765170	15090	15090	15090	15090	0
81	20241113	191000	138765170	15090	15090	15090	15090	0
82	20241113	190900	138765170	15090	15090	15090	15090	0
83	20241113	190800	138765170	15090	15090	15090	15090	0
84	20241113	190700	138765170	15090	15090	15090	15090	0
85	20241113	190600	138765170	15090	15090	15090	15090	0
86	20241113	190500	138765170	15090	15090	15090	15090	0
87	20241113	190400	138765170	15090	15090	15090	15090	0
88	20241113	190300	138765170	15090	15090	15090	15090	0
89	20241113	190200	138765170	15090	15090	15090	15090	0
90	20241113	190100	138765170	15090	15090	15090	15090	0
91	20241113	190000	138765170	15090	15090	15090	15090	0
92	20241113	185900	138765170	15090	15090	15090	15090	468
93	20241113	185800	138765170	15090	15090	15090	15090	0
94	20241113	185700	138765170	15090	15090	15090	15090	0
95	20241113	185600	138765170	15090	15090	15090	15090	0
96	20241113	185500	138765170	15090	15090	15090	15090	0
97	20241113	185400	138765170	15090	15090	15090	15090	0
98	20241113	185300	138765170	15090	15090	15090	15090	0
99	20241113	185200	138765170	15090	15090	15090	15090	0
100	20241113	185100	138765170	15090	15090	15090	15090	0
101	20241113	185000	138765170	15090	15090	15090	15090	0
102	20241113	184900	138765170	15090	15090	15090	15090	0
103	20241113	184800	138765170	15090	15090	15090	15090	0
104	20241113	184700	138765170	15090	15090	15090	15090	0
105	20241113	184600	138765170	15090	15090	15090	15090	0
106	20241113	184500	138765170	15090	15090	15090	15090	0
107	20241113	184400	138765170	15090	15090	15090	15090	0
108	20241113	184300	138765170	15090	15090	15090	15090	0
109	20241113	184200	138765170	15090	15090	15090	15090	0
110	20241113	184100	138765170	15090	15090	15090	15090	0
111	20241113	184000	138765170	15090	15090	15090	15090	0
112	20241113	183900	138765170	15090	15090	15090	15090	0
113	20241113	183800	138765170	15090	15090	15090	15090	0
114	20241113	183700	138765170	15090	15090	15090	15090	0
115	20241113	183600	138765170	15090	15090	15090	15090	0
116	20241113	183500	138765170	15090	15090	15090	15090	0
117	20241113	183400	138765170	15090	15090	15090	15090	0
118	20241113	183300	138765170	15090	15090	15090	15090	0
119	20241113	183200	138765170	15090	15090	15090	15090	0
120	20241113	183100	138765170	15090	15090	15090	15090	0
121	20241113	183000	138765170	15090	15090	15090	15090	0
122	20241113	182900	138765170	15090	15090	15090	15090	468
123	20241113	182800	138765170	15090	15090	15090	15090	0
124	20241113	182700	138765170	15090	15090	15090	15090	0
125	20241113	182600	138765170	15090	15090	15090	15090	0
126	20241113	182500	138765170	15090	15090	15090	15090	0
127	20241113	182400	138765170	15090	15090	15090	15090	0
128	20241113	182300	138765170	15090	15090	15090	15090	0
129	20241113	182200	138765170	15090	15090	15090	15090	0
130	20241113	182100	138765170	15090	15090	15090	15090	0
131	20241113	182000	138765170	15090	15090	15090	15090	0
132	20241113	181900	138765170	15090	15090	15090	15090	0
133	20241113	181800	138765170	15090	15090	15090	15090	0
134	20241113	181700	138765170	15090	15090	15090	15090	0
135	20241113	181600	138765170	15090	15090	15090	15090	0
136	20241113	181500	138765170	15090	15090	15090	15090	0
137	20241113	181400	138765170	15090	15090	15090	15090	0
138	20241113	181300	138765170	15090	15090	15090	15090	0
139	20241113	181200	138765170	15090	15090	15090	15090	0
140	20241113	181100	138765170	15090	15090	15090	15090	0
141	20241113	181000	138765170	15090	15090	15090	15090	0
142	20241113	180900	138765170	15090	15090	15090	15090	0
143	20241113	180800	138765170	15090	15090	15090	15090	0
144	20241113	180700	138765170	15090	15090	15090	15090	0
145	20241113	180600	138765170	15090	15090	15090	15090	0
146	20241113	180500	138765170	15090	15090	15090	15090	0
147	20241113	180400	138765170	15090	15090	15090	15090	0
148	20241113	180300	138765170	15090	15090	15090	15090	0
149	20241113	180200	138765170	15090	15090	15090	15090	0
150	20241113	180100	138765170	15090	15090	15090	15090	0
151	20241113	180000	138765170	15090	15090	15090	15090	0
152	20241113	175900	138765170	15090	15090	15090	15090	468
153	20241113	175800	138765170	15090	15090	15090	15090	0
154	20241113	175700	138765170	15090	15090	15090	15090	0
155	20241113	175600	138765170	15090	15090	15090	15090	0
156	20241113	175500	138765170	15090	15090	15090	15090	0
157	20241113	175400	138765170	15090	15090	15090	15090	0
158	20241113	175300	138765170	15090	15090	15090	15090	0
159	20241113	175200	138765170	15090	15090	15090	15090	0
160	20241113	175100	138765170	15090	15090	15090	15090	0
161	20241113	175000	138765170	15090	15090	15090	15090	0
162	20241113	174900	138765170	15090	15090	15090	15090	0
163	20241113	174800	138765170	15090	15090	15090	15090	0
164	20241113	174700	138765170	15090	15090	15090	15090	0
165	20241113	174600	138765170	15090	15090	15090	15090	0
166	20241113	174500	138765170	15090	15090	15090	15090	0
167	20241113	174400	138765170	15090	15090	15090	15090	0
168	20241113	174300	138765170	15090	15090	15090	15090	0
169	20241113	174200	138765170	15090	15090	15090	15090	0
170	20241113	174100	138765170	15090	15090	15090	15090	0
171	20241113	174000	138765170	15090	15090	15090	15090	0
172	20241113	173900	138765170	15090	15090	15090	15090	0
173	20241113	173800	138765170	15090	15090	15090	15090	0
174	20241113	173700	138765170	15090	15090	15090	15090	0
175	20241113	173600	138765170	15090	15090	15090	15090	0
176	20241113	173500	138765170	15090	15090	15090	15090	0
177	20241113	173400	138765170	15090	15090	15090	15090	0
178	20241113	173300	138765170	15090	15090	15090	15090	0
179	20241113	173200	138765170	15090	15090	15090	15090	0
180	20241113	173100	138765170	15090	15090	15090	15090	0
181	20241113	173000	138765170	15090	15090	15090	15090	0
182	20241113	172900	138765170	15090	15090	15090	15090	468
183	20241113	172800	138765170	15090	15090	15090	15090	0
184	20241113	172700	138765170	15090	15090	15090	15090	0
185	20241113	172600	138765170	15090	15090	15090	15090	0
186	20241113	172500	138765170	15090	15090	15090	15090	0
187	20241113	172400	138765170	15090	15090	15090	15090	0
188	20241113	172300	138765170	15090	15090	15090	15090	0
189	20241113	172200	138765170	15090	15090	15090	15090	0
190	20241113	172100	138765170	15090	15090	15090	15090	0
191	20241113	172000	138765170	15090	15090	15090	15090	0
192	20241113	171900	138765170	15090	15090	15090	15090	0
193	20241113	171800	138765170	15090	15090	15090	15090	0
194	20241113	171700	138765170	15090	15090	15090	15090	0
195	20241113	171600	138765170	15090	15090	15090	15090	0
196	20241113	171500	138765170	15090	15090	15090	15090	0
197	20241113	171400	138765170	15090	15090	15090	15090	0
198	20241113	171300	138765170	15090	15090	15090	15090	0
199	20241113	171200	138765170	15090	15090	15090	15090	0
200	20241113	171100	138765170	15090	15090	15090	15090	0
201	20241113	171000	138765170	15090	15090	15090	15090	0
202	20241113	170900	138765170	15090	15090	15090	15090	0
203	20241113	170800	138765170	15090	15090	15090	15090	0
204	20241113	170700	138765170	15090	15090	15090	15090	0
205	20241113	170600	138765170	15090	15090	15090	15090	0
206	20241113	170500	138765170	15090	15090	15090	15090	0
207	20241113	170400	138765170	15090	15090	15090	15090	0
208	20241113	170300	138765170	15090	15090	15090	15090	0
209	20241113	170200	138765170	15090	15090	15090	15090	0
210	20241113	170100	138765170	15090	15090	15090	15090	0
211	20241113	170000	138765170	15090	15090	15090	15090	0
212	20241113	165900	138765170	15090	15090	15090	15090	468
213	20241113	165800	138765170	15090	15090	15090	15090	0
214	20241113	165700	138765170	15090	15090	15090	15090	0
215	20241113	165600	138765170	15090	15090	15090	15090	0
216	20241113	165500	138765170	15090	15090	15090	15090	0
217	20241113	165400	138765170	15090	15090	15090	15090	0
218	20241113	165300	138765170	15090	15090	15090	15090	0
219	20241113	165200	138765170	15090	15090	15090	15090	0
220	20241113	165100	138765170	15090	15090	15090	15090	0
221	20241113	165000	138765170	15090	15090	15090	15090	0
222	20241113	164900	138765170	15090	15090	15090	15090	0
223	20241113	164800	138765170	15090	15090	15090	15090	0
224	20241113	164700	138765170	15090	15090	15090	15090	0
225	20241113	164600	138765170	15090	15090	15090	15090	0
226	20241113	164500	138765170	15090	15090	15090	15090	0
227	20241113	164400	138765170	15090	15090	15090	15090	0
228	20241113	164300	138765170	15090	15090	15090	15090	0
229	20241113	164200	138765170	15090	15090	15090	15090	0
230	20241113	164100	138765170	15090	15090	15090	15090	0
231	20241113	164000	138765170	15090	15090	15090	15090	0
232	20241113	163900	138765170	15090	15090	15090	15090	0
233	20241113	163800	138765170	15090	15090	15090	15090	0
234	20241113	163700	138765170	15090	15090	15090	15090	0
235	20241113	163600	138765170	15090	15090	15090	15090	0
236	20241113	163500	138765170	15090	15090	15090	15090	0
237	20241113	163400	138765170	15090	15090	15090	15090	0
238	20241113	163300	138765170	15090	15090	15090	15090	0
239	20241113	163200	138765170	15090	15090	15090	15090	0
240	20241113	163100	138765170	15090	15090	15090	15090	0
241	20241113	163000	138765170	15090	15090	15090	15090	0
242	20241113	162900	138765170	15090	15090	15090	15090	468
243	20241113	162800	138765170	15090	15090	15090	15090	0
244	20241113	162700	138765170	15090	15090	15090	15090	0
245	20241113	162600	138765170	15090	15090	15090	15090	0
246	20241113	162500	138765170	15090	15090	15090	15090	0
247	20241113	162400	138765170	15090	15090	15090	15090	0
248	20241113	162300	138765170	15090	15090	15090	15090	0
249	20241113	162200	138765170	15090	15090	15090	15090	0
250	20241113	162100	138765170	15090	15090	15090	15090	0
251	20241113	162000	138765170	15090	15090	15090	15090	0
252	20241113	161900	138765170	15090	15090	15090	15090	0
253	20241113	161800	138765170	15090	15090	15090	15090	0
254	20241113	161700	138765170	15090	15090	15090	15090	0
255	20241113	161600	138765170	15090	15090	15090	15090	0
256	20241113	161500	138765170	15090	15090	15090	15090	0
257	20241113	161400	138765170	15090	15090	15090	15090	0
258	20241113	161300	138765170	15090	15090	15090	15090	0
259	20241113	161200	138765170	15090	15090	15090	15090	0
260	20241113	161100	138765170	15090	15090	15090	15090	0
261	20241113	161000	138765170	15090	15090	15090	15090	0
262	20241113	160900	138765170	15090	15090	15090	15090	0
263	20241113	160800	138765170	15090	15090	15090	15090	0
264	20241113	160700	138765170	15090	15090	15090	15090	0
265	20241113	160600	138765170	15090	15090	15090	15090	0
266	20241113	160500	138765170	15090	15090	15090	15090	0
267	20241113	160400	138765170	15090	15090	15090	15090	0
268	20241113	160300	138765170	15090	15090	15090	15090	0
269	20241113	160200	138765170	15090	15090	15090	15090	0
270	20241113	160100	138765170	15090	15090	15090	15090	0
271	20241113	160000	138765170	15090	15090	15090	15090	0
272	20241113	155900	138765170	15090	15090	15090	15090	468
273	20241113	155800	138765170	15090	15090	15090	15090	0
274	20241113	155700	138765170	15090	15090	15090	15090	0
275	20241113	155600	138765170	15090	15090	15090	15090	0
276	20241113	155500	138765170	15090	15090	15090	15090	0
277	20241113	155400	138765170	15090	15090	15090	15090	0
278	20241113	155300	138765170	15090	15090	15090	15090	0
279	20241113	155200	138765170	15090	15090	15090	15090	0
280	20241113	155100	138765170	15090	15090	15090	15090	0
281	20241113	155000	138765170	15090	15090	15090	15090	0
282	20241113	154900	138765170	15090	15090	15090	15090	0
283	20241113	154800	138765170	15090	15090	15090	15090	0
284	20241113	154700	138765170	15090	15090	15090	15090	0
285	20241113	154600	138765170	15090	15090	15090	15090	0
286	20241113	154500	138765170	15090	15090	15090	15090	0
287	20241113	154400	138765170	15090	15090	15090	15090	0
288	20241113	154300	138765170	15090	15090	15090	15090	0
289	20241113	154200	138765170	15090	15090	15090	15090	0
290	20241113	154100	138765170	15090	15090	15090	15090	0
291	20241113	154000	138765170	15090	15090	15090	15090	0
292	20241113	153900	138765170	15090	15090	15090	15090	0
293	20241113	153800	138765170	15090	15090	15090	15090	0
294	20241113	153700	138765170	15090	15090	15090	15090	0
295	20241113	153600	138765170	15090	15090	15090	15090	0
296	20241113	153500	138765170	15090	15090	15090	15090	0
297	20241113	153400	138765170	15090	15090	15090	15090	0
298	20241113	153300	138765170	15090	15090	15090	15090	0
299	20241113	153200	138765170	15090	15090	15090	15090	0
300	20241113	153100	138765170	15090	15090	15090	15090	0
301	20241113	153000	138765170	15090	15090	15090	15090	468
302	20241113	152900	131703050	15250	15250	15250	15250	0
303	20241113	152800	131703050	15250	15250	15250	15250	0
304	20241113	152700	131703050	15250	15250	15250	15250	0
305	20241113	152600	131703050	15250	15250	15250	15250	0
306	20241113	152500	131703050	15250	15250	15250	15250	0
307	20241113	152400	131703050	15250	15250	15250	15250	0
308	20241113	152300	131703050	15250	15250	15250	15250	0
309	20241113	152200	131703050	15250	15250	15250	15250	0
310	20241113	152100	131703050	15250	15250	15250	15250	0
311	20241113	152000	131703050	15250	15250	15250	15250	0
312	20241113	151900	131703050	15250	15250	15250	15250	83
313	20241113	151800	130437300	15250	15250	15250	15250	52
314	20241113	151700	129644300	15290	15290	15290	15290	0
315	20241113	151600	129644300	15290	15290	15290	15280	103
316	20241113	151500	128069930	15360	15360	15360	15360	0
317	20241113	151400	128069930	15360	15360	15360	15360	0
318	20241113	151300	128069930	15360	15170	15360	15170	506
319	20241113	151200	120352720	15100	15100	15100	15100	195
320	20241113	151100	117408220	15120	15120	15120	15120	0
321	20241113	151000	117408220	15120	15190	15190	15120	15
322	20241113	150900	117181350	15190	15190	15190	15190	0
323	20241113	150800	117181350	15190	15190	15190	15190	1
324	20241113	150700	117166160	15070	15050	15190	15050	85
325	20241113	150600	115883200	15180	15200	15200	15180	3
326	20241113	150500	115837640	15060	15200	15200	15060	206
327	20241113	150400	112734440	15200	15080	15200	15070	207
328	20241113	150300	109610960	15090	15200	15200	15090	117
329	20241113	150200	107845100	15200	15080	15200	15080	208
330	20241113	150100	104692950	15090	15100	15100	15090	309
331	20241113	150000	100027140	15240	15150	15240	15100	685
332	20241113	145900	89668770	15360	15360	15360	15360	0
333	20241113	145800	89668770	15360	15360	15360	15360	0
334	20241113	145700	89668770	15360	15360	15360	15360	67
335	20241113	145600	88639650	15090	15090	15090	15090	9
336	20241113	145500	88503840	15040	15210	15210	15040	116
337	20241113	145400	86751430	15200	15240	15480	15200	278
338	20241113	145300	82491680	15200	15400	15400	15200	339
339	20241113	145200	77320050	15400	15470	15470	15400	113
340	20241113	145100	75579090	15510	15510	15510	15510	2
341	20241113	145000	75548070	15510	15510	15510	15510	19
342	20241113	144900	75253380	15500	15500	15500	15500	59
343	20241113	144800	74338880	15590	15590	15590	15590	50
344	20241113	144700	73559380	15520	15520	15520	15520	78
345	20241113	144600	72348820	15500	15590	15590	15500	1077
346	20241113	144500	55643530	15580	15600	15600	15580	50
347	20241113	144400	54864430	15800	15600	15800	15600	148
348	20241113	144300	52548030	15600	15610	15610	15600	107
349	20241113	144200	50878760	15610	15670	15670	15610	116
350	20241113	144100	49064800	15670	15670	15670	15670	0
351	20241113	144000	49064800	15670	15670	15670	15670	0
352	20241113	143900	49064800	15670	15670	15670	15670	0
353	20241113	143800	49064800	15670	15740	15740	15670	22
354	20241113	143700	48719800	15750	15750	15750	15750	14
355	20241113	143600	48499300	15750	15810	15810	15750	123
356	20241113	143500	46561340	15840	15840	15840	15840	1
357	20241113	143400	46545500	15840	15840	15840	15840	0
358	20241113	143300	46545500	15840	15840	15840	15840	0
359	20241113	143200	46545500	15840	15830	15840	15830	19
360	20241113	143100	46244640	15820	15820	15820	15820	0
361	20241113	143000	46244640	15820	15820	15820	15820	0
362	20241113	142900	46244640	15820	15820	15820	15820	0
363	20241113	142800	46244640	15820	15820	15820	15820	0
364	20241113	142700	46244640	15820	15820	15820	15820	0
365	20241113	142600	46244640	15820	15820	15820	15820	0
366	20241113	142500	46244640	15820	15820	15820	15820	0
367	20241113	142400	46244640	15820	15820	15820	15820	0
368	20241113	142300	46244640	15820	15820	15820	15820	1
369	20241113	142200	46228820	15840	15840	15840	15840	1
370	20241113	142100	46212980	15840	15840	15840	15840	20
371	20241113	142000	45896180	15840	15830	15840	15830	27
372	20241113	141900	45468760	15830	15830	15830	15830	0
373	20241113	141800	45468760	15830	15830	15830	15830	0
374	20241113	141700	45468760	15830	15830	15830	15830	0
375	20241113	141600	45468760	15830	15830	15830	15830	0
376	20241113	141500	45468760	15830	15830	15830	15830	2
377	20241113	141400	45437100	15830	15830	15830	15830	0
378	20241113	141300	45437100	15830	15830	15830	15830	0
379	20241113	141200	45437100	15830	15830	15830	15830	0
380	20241113	141100	45437100	15830	15830	15830	15830	0
381	20241113	141000	45437100	15830	15830	15830	15830	0
382	20241113	140900	45437100	15830	15830	15830	15830	0
383	20241113	140800	45437100	15830	15830	15830	15830	0
384	20241113	140700	45437100	15830	15830	15830	15830	0
385	20241113	140600	45437100	15830	15830	15830	15830	0
386	20241113	140500	45437100	15830	15830	15830	15830	0
387	20241113	140400	45437100	15830	15830	15830	15830	0
388	20241113	140300	45437100	15830	15830	15830	15830	0
389	20241113	140200	45437100	15830	15830	15830	15830	0
390	20241113	140100	45437100	15830	15830	15830	15830	0
391	20241113	140000	45437100	15830	15830	15830	15830	0
392	20241113	135900	45437100	15830	15830	15830	15830	32
393	20241113	135800	44930540	15830	15830	15830	15830	0
394	20241113	135700	44930540	15830	15830	15830	15830	0
395	20241113	135600	44930540	15830	15830	15830	15830	1
396	20241113	135500	44914710	15840	15840	15840	15840	0
397	20241113	135400	44914710	15840	15840	15840	15840	0
398	20241113	135300	44914710	15840	15840	15840	15840	0
399	20241113	135200	44914710	15840	15840	15840	15840	0
400	20241113	135100	44914710	15840	15840	15840	15840	0
401	20241113	135000	44914710	15840	15840	15840	15840	1
402	20241113	134900	44898870	15850	15850	15850	15850	0
403	20241113	134800	44898870	15850	15850	15850	15850	0
404	20241113	134700	44898870	15850	15850	15850	15850	0
405	20241113	134600	44898870	15850	15850	15850	15850	0
406	20241113	134500	44898870	15850	15850	15850	15850	0
407	20241113	134400	44898870	15850	15850	15850	15850	0
408	20241113	134300	44898870	15850	15850	15850	15850	0
409	20241113	134200	44898870	15850	15850	15850	15850	25
410	20241113	134100	44502620	15840	15850	15850	15840	11
411	20241113	134000	44328280	15850	15850	15850	15850	0
412	20241113	133900	44328280	15850	15850	15850	15850	0
413	20241113	133800	44328280	15850	15850	15850	15850	0
414	20241113	133700	44328280	15850	15850	15850	15850	0
415	20241113	133600	44328280	15850	15850	15850	15850	0
416	20241113	133500	44328280	15850	15850	15850	15850	0
417	20241113	133400	44328280	15850	15850	15850	15850	0
418	20241113	133300	44328280	15850	15850	15850	15850	0
419	20241113	133200	44328280	15850	15850	15850	15850	0
420	20241113	133100	44328280	15850	15850	15850	15850	0
421	20241113	133000	44328280	15850	15850	15850	15850	0
422	20241113	132900	44328280	15850	15850	15850	15850	0
423	20241113	132800	44328280	15850	15850	15850	15850	0
424	20241113	132700	44328280	15850	15850	15850	15850	0
425	20241113	132600	44328280	15850	15850	15850	15850	0
426	20241113	132500	44328280	15850	15850	15850	15850	0
427	20241113	132400	44328280	15850	15850	15850	15850	0
428	20241113	132300	44328280	15850	15850	15850	15850	0
429	20241113	132200	44328280	15850	15850	15850	15850	0
430	20241113	132100	44328280	15850	15850	15850	15850	0
431	20241113	132000	44328280	15850	15850	15850	15850	0
432	20241113	131900	44328280	15850	15850	15850	15850	0
433	20241113	131800	44328280	15850	15850	15850	15850	0
434	20241113	131700	44328280	15850	15850	15850	15850	0
435	20241113	131600	44328280	15850	15850	15850	15850	0
436	20241113	131500	44328280	15850	15850	15850	15850	0
437	20241113	131400	44328280	15850	15850	15850	15850	0
438	20241113	131300	44328280	15850	15850	15850	15850	0
439	20241113	131200	44328280	15850	15850	15850	15850	0
440	20241113	131100	44328280	15850	15850	15850	15850	0
441	20241113	131000	44328280	15850	15850	15850	15850	1
442	20241113	130900	44312430	15990	15990	15990	15990	0
443	20241113	130800	44312430	15990	15990	15990	15990	0
444	20241113	130700	44312430	15990	15990	15990	15990	0
445	20241113	130600	44312430	15990	15990	15990	15990	0
446	20241113	130500	44312430	15990	15990	15990	15990	0
447	20241113	130400	44312430	15990	15990	15990	15990	0
448	20241113	130300	44312430	15990	15990	15990	15990	0
449	20241113	130200	44312430	15990	15990	15990	15990	0
450	20241113	130100	44312430	15990	15990	15990	15990	0
451	20241113	130000	44312430	15990	15990	15990	15990	0
452	20241113	125900	44312430	15990	15990	15990	15990	0
453	20241113	125800	44312430	15990	15990	15990	15990	0
454	20241113	125700	44312430	15990	15990	15990	15990	0
455	20241113	125600	44312430	15990	15990	15990	15990	0
456	20241113	125500	44312430	15990	15990	15990	15990	0
457	20241113	125400	44312430	15990	15990	15990	15990	0
458	20241113	125300	44312430	15990	15990	15990	15990	0
459	20241113	125200	44312430	15990	15990	15990	15990	0
460	20241113	125100	44312430	15990	15990	15990	15990	0
461	20241113	125000	44312430	15990	15990	15990	15990	0
462	20241113	124900	44312430	15990	15990	15990	15990	1
463	20241113	124800	44296440	15850	15850	15850	15850	10
464	20241113	124700	44137940	16000	16000	16000	16000	0
465	20241113	124600	44137940	16000	16000	16000	16000	0
466	20241113	124500	44137940	16000	16000	16000	16000	0
467	20241113	124400	44137940	16000	16000	16000	16000	0
468	20241113	124300	44137940	16000	16000	16000	16000	0
469	20241113	124200	44137940	16000	16000	16000	16000	0
470	20241113	124100	44137940	16000	16000	16000	16000	0
471	20241113	124000	44137940	16000	16000	16000	16000	0
472	20241113	123900	44137940	16000	16000	16000	16000	0
473	20241113	123800	44137940	16000	16000	16000	16000	0
474	20241113	123700	44137940	16000	16000	16000	16000	0
475	20241113	123600	44137940	16000	16000	16000	16000	0
476	20241113	123500	44137940	16000	16000	16000	16000	0
477	20241113	123400	44137940	16000	16000	16000	16000	0
478	20241113	123300	44137940	16000	16000	16000	16000	0
479	20241113	123200	44137940	16000	16000	16000	16000	0
480	20241113	123100	44137940	16000	16000	16000	16000	0
481	20241113	123000	44137940	16000	16000	16000	16000	0
482	20241113	122900	44137940	16000	16000	16000	16000	0
483	20241113	122800	44137940	16000	16000	16000	16000	0
484	20241113	122700	44137940	16000	16000	16000	16000	0
485	20241113	122600	44137940	16000	16000	16000	16000	0
486	20241113	122500	44137940	16000	16000	16000	16000	0
487	20241113	122400	44137940	16000	16000	16000	16000	0
488	20241113	122300	44137940	16000	16000	16000	16000	0
489	20241113	122200	44137940	16000	16000	16000	16000	0
490	20241113	122100	44137940	16000	16000	16000	16000	0
491	20241113	122000	44137940	16000	16000	16000	16000	0
492	20241113	121900	44137940	16000	16000	16000	16000	0
493	20241113	121800	44137940	16000	16000	16000	16000	0
494	20241113	121700	44137940	16000	16000	16000	16000	0
495	20241113	121600	44137940	16000	16000	16000	16000	0
496	20241113	121500	44137940	16000	16000	16000	16000	0
497	20241113	121400	44137940	16000	16000	16000	16000	0
498	20241113	121300	44137940	16000	16000	16000	16000	0
499	20241113	121200	44137940	16000	16000	16000	16000	0
500	20241113	121100	44137940	16000	16000	16000	16000	0
501	20241113	121000	44137940	16000	16000	16000	16000	0
502	20241113	120900	44137940	16000	16000	16000	16000	0
503	20241113	120800	44137940	16000	16000	16000	16000	0
504	20241113	120700	44137940	16000	16000	16000	16000	0
505	20241113	120600	44137940	16000	16000	16000	16000	0
506	20241113	120500	44137940	16000	16000	16000	16000	0
507	20241113	120400	44137940	16000	16000	16000	16000	0
508	20241113	120300	44137940	16000	16000	16000	16000	0
509	20241113	120200	44137940	16000	16000	16000	16000	0
510	20241113	120100	44137940	16000	16000	16000	16000	0
511	20241113	120000	44137940	16000	16000	16000	16000	0
512	20241113	115900	44137940	16000	16000	16000	16000	0
513	20241113	115800	44137940	16000	16000	16000	16000	0
514	20241113	115700	44137940	16000	16000	16000	16000	0
515	20241113	115600	44137940	16000	16000	16000	16000	0
516	20241113	115500	44137940	16000	16000	16000	16000	0
517	20241113	115400	44137940	16000	16000	16000	16000	0
518	20241113	115300	44137940	16000	16000	16000	16000	0
519	20241113	115200	44137940	16000	16000	16000	16000	0
520	20241113	115100	44137940	16000	16000	16000	16000	0
521	20241113	115000	44137940	16000	15990	16000	15990	21
522	20241113	114900	43802140	16000	16000	16000	16000	0
523	20241113	114800	43802140	16000	16000	16000	16000	0
524	20241113	114700	43802140	16000	16000	16000	16000	0
525	20241113	114600	43802140	16000	16000	16000	16000	0
526	20241113	114500	43802140	16000	16000	16000	16000	0
527	20241113	114400	43802140	16000	16000	16000	16000	0
528	20241113	114300	43802140	16000	16000	16000	16000	0
529	20241113	114200	43802140	16000	16000	16000	16000	0
530	20241113	114100	43802140	16000	16000	16000	16000	0
531	20241113	114000	43802140	16000	15990	16000	15990	23
532	20241113	113900	43434350	16000	16000	16000	16000	0
533	20241113	113800	43434350	16000	16000	16000	16000	0
534	20241113	113700	43434350	16000	16000	16000	16000	0
535	20241113	113600	43434350	16000	16000	16000	16000	0
536	20241113	113500	43434350	16000	16000	16000	16000	0
537	20241113	113400	43434350	16000	16000	16000	16000	0
538	20241113	113300	43434350	16000	16000	16000	16000	1
539	20241113	113200	43418350	15830	15830	15830	15830	1
540	20241113	113100	43402520	16000	16000	16000	16000	0
541	20241113	113000	43402520	16000	16000	16000	16000	0
542	20241113	112900	43402520	16000	16000	16000	16000	0
543	20241113	112800	43402520	16000	16000	16000	16000	0
544	20241113	112700	43402520	16000	16000	16000	16000	0
545	20241113	112600	43402520	16000	16000	16000	16000	0
546	20241113	112500	43402520	16000	16000	16000	16000	1
547	20241113	112400	43386520	16000	16000	16000	16000	0
548	20241113	112300	43386520	16000	15990	16000	15990	4
549	20241113	112200	43322530	15700	15700	15700	15700	1
550	20241113	112100	43306830	16020	16020	16020	16020	0
551	20241113	112000	43306830	16020	16020	16020	16020	0
552	20241113	111900	43306830	16020	16020	16020	16020	0
553	20241113	111800	43306830	16020	16020	16020	16020	0
554	20241113	111700	43306830	16020	16020	16020	16020	0
555	20241113	111600	43306830	16020	16020	16020	16020	0
556	20241113	111500	43306830	16020	16020	16020	16020	0
557	20241113	111400	43306830	16020	16020	16020	16020	0
558	20241113	111300	43306830	16020	16020	16020	16020	0
559	20241113	111200	43306830	16020	16020	16020	16020	0
560	20241113	111100	43306830	16020	16020	16020	16020	0
561	20241113	111000	43306830	16020	16020	16020	16020	0
562	20241113	110900	43306830	16020	16020	16020	16020	0
563	20241113	110800	43306830	16020	16020	16020	16020	0
564	20241113	110700	43306830	16020	16020	16020	16020	0
565	20241113	110600	43306830	16020	16020	16020	16020	0
566	20241113	110500	43306830	16020	16020	16020	16020	0
567	20241113	110400	43306830	16020	16020	16020	16020	0
568	20241113	110300	43306830	16020	16020	16020	16020	0
569	20241113	110200	43306830	16020	16020	16020	16020	0
570	20241113	110100	43306830	16020	16020	16020	16020	0
571	20241113	110000	43306830	16020	16020	16020	16020	0
572	20241113	105900	43306830	16020	16020	16020	16020	0
573	20241113	105800	43306830	16020	16020	16020	16020	0
574	20241113	105700	43306830	16020	16020	16020	16020	0
575	20241113	105600	43306830	16020	15940	16020	15940	63
576	20241113	105500	42302530	15920	15920	15920	15920	0
577	20241113	105400	42302530	15920	15860	15920	15860	160
578	20241113	105300	39763250	15860	15860	15860	15860	50
579	20241113	105200	38970250	15860	15860	15860	15860	0
580	20241113	105100	38970250	15860	15860	15860	15860	0
581	20241113	105000	38970250	15860	15860	15860	15860	0
582	20241113	104900	38970250	15860	15860	15860	15860	0
583	20241113	104800	38970250	15860	15850	15860	15850	30
584	20241113	104700	38494570	15870	15870	15870	15870	0
585	20241113	104600	38494570	15870	15870	15870	15870	0
586	20241113	104500	38494570	15870	15870	15870	15870	0
587	20241113	104400	38494570	15870	15870	15870	15870	0
588	20241113	104300	38494570	15870	15870	15870	15870	0
589	20241113	104200	38494570	15870	15870	15870	15870	0
590	20241113	104100	38494570	15870	15870	15870	15870	0
591	20241113	104000	38494570	15870	15860	15870	15860	10
592	20241113	103900	38335930	15630	15630	15630	15630	0
593	20241113	103800	38335930	15630	15630	15630	15630	0
594	20241113	103700	38335930	15630	15630	15630	15630	0
595	20241113	103600	38335930	15630	15630	15630	15630	0
596	20241113	103500	38335930	15630	15630	15630	15630	0
597	20241113	103400	38335930	15630	15630	15630	15630	0
598	20241113	103300	38335930	15630	15630	15630	15630	0
599	20241113	103200	38335930	15630	15630	15630	15630	0
600	20241113	103100	38335930	15630	15630	15630	15630	11
601	20241113	103000	38164000	15630	15630	15630	15630	0
602	20241113	102900	38164000	15630	15790	15790	15620	480
603	20241113	102800	30638770	15790	15790	15790	15790	0
604	20241113	102700	30638770	15790	15790	15790	15790	23
605	20241113	102600	30275600	16020	16020	16020	16020	0
606	20241113	102500	30275600	16020	16020	16020	16020	0
607	20241113	102400	30275600	16020	16020	16020	16020	0
608	20241113	102300	30275600	16020	16020	16020	16020	0
609	20241113	102200	30275600	16020	16020	16020	16020	0
610	20241113	102100	30275600	16020	16020	16020	16020	0
611	20241113	102000	30275600	16020	16020	16020	16020	0
612	20241113	101900	30275600	16020	16020	16020	16020	0
613	20241113	101800	30275600	16020	16020	16020	16020	0
614	20241113	101700	30275600	16020	16020	16020	16020	0
615	20241113	101600	30275600	16020	16020	16020	16020	0
616	20241113	101500	30275600	16020	16020	16020	16020	0
617	20241113	101400	30275600	16020	16020	16020	16020	0
618	20241113	101300	30275600	16020	16020	16020	16020	0
619	20241113	101200	30275600	16020	16020	16020	16020	0
620	20241113	101100	30275600	16020	16020	16020	16020	0
621	20241113	101000	30275600	16020	16020	16020	16020	0
622	20241113	100900	30275600	16020	16020	16020	16020	0
623	20241113	100800	30275600	16020	16020	16020	16020	0
624	20241113	100700	30275600	16020	16020	16020	16020	0
625	20241113	100600	30275600	16020	16020	16020	16020	0
626	20241113	100500	30275600	16020	16020	16020	16020	0
627	20241113	100400	30275600	16020	16020	16020	16020	0
628	20241113	100300	30275600	16020	16020	16020	16020	0
629	20241113	100200	30275600	16020	16020	16020	16020	0
630	20241113	100100	30275600	16020	16020	16020	16020	0
631	20241113	100000	30275600	16020	16020	16020	16020	0
632	20241113	095900	30275600	16020	16020	16020	16020	0
633	20241113	095800	30275600	16020	16020	16020	16020	0
634	20241113	095700	30275600	16020	16020	16020	16020	1
635	20241113	095600	30259580	16050	16050	16050	16050	0
636	20241113	095500	30259580	16050	16050	16050	16050	0
637	20241113	095400	30259580	16050	16050	16050	16050	0
638	20241113	095300	30259580	16050	16050	16050	16050	0
639	20241113	095200	30259580	16050	16050	16050	16050	0
640	20241113	095100	30259580	16050	16050	16050	16050	0
641	20241113	095000	30259580	16050	16050	16050	16050	0
642	20241113	094900	30259580	16050	15880	16050	15880	163
643	20241113	094800	27667280	15880	15850	15880	15850	108
644	20241113	094700	25954130	15850	15850	15850	15850	2
645	20241113	094600	25922430	15750	15750	15750	15750	0
646	20241113	094500	25922430	15750	15750	15750	15750	0
647	20241113	094400	25922430	15750	15820	15820	15750	1000
648	20241113	094300	10145200	15820	15850	15850	15820	130
649	20241113	094200	8086650	16110	16110	16110	16110	0
650	20241113	094100	8086650	16110	16110	16110	16110	0
651	20241113	094000	8086650	16110	16110	16110	16110	0
652	20241113	093900	8086650	16110	16110	16110	16110	0
653	20241113	093800	8086650	16110	16110	16110	16110	0
654	20241113	093700	8086650	16110	16110	16110	16110	0
655	20241113	093600	8086650	16110	15930	16110	15930	17
656	20241113	093500	7815660	15830	15830	15830	15830	0
657	20241113	093400	7815660	15830	15830	15830	15830	19
658	20241113	093300	7514890	15820	15820	15820	15820	0
659	20241113	093200	7514890	15820	15830	15830	15820	2
660	20241113	093100	7483240	15820	15850	15850	15820	100
661	20241113	093000	5900250	15840	15870	15870	15840	200
662	20241113	092900	2728950	15870	15870	15870	15870	0
663	20241113	092800	2728950	15870	15900	15900	15870	30
664	20241113	092700	2252640	16180	16180	16180	16180	0
665	20241113	092600	2252640	16180	16180	16180	16180	0
666	20241113	092500	2252640	16180	16180	16180	16180	0
667	20241113	092400	2252640	16180	16180	16180	16180	0
668	20241113	092300	2252640	16180	16180	16180	16180	0
669	20241113	092200	2252640	16180	16180	16180	16180	0
670	20241113	092100	2252640	16180	16180	16180	16180	0
671	20241113	092000	2252640	16180	16180	16180	16180	0
672	20241113	091900	2252640	16180	16180	16180	16180	0
673	20241113	091800	2252640	16180	16180	16180	16180	0
674	20241113	091700	2252640	16180	16180	16180	16180	0
675	20241113	091600	2252640	16180	16040	16180	16040	30
676	20241113	091500	1770320	15840	15840	15840	15840	0
677	20241113	091400	1770320	15840	15840	15840	15840	0
678	20241113	091300	1770320	15840	15840	15840	15840	0
679	20241113	091200	1770320	15840	15840	15840	15840	0
680	20241113	091100	1770320	15840	16000	16000	15840	50
681	20241113	091000	977890	16220	16220	16220	16220	0
682	20241113	090900	977890	16220	16220	16220	16220	0
683	20241113	090800	977890	16220	16220	16220	16220	0
684	20241113	090700	977890	16220	16220	16220	16220	0
685	20241113	090600	977890	16220	16220	16220	16220	0
686	20241113	090500	977890	16220	16070	16220	16070	12
687	20241113	090400	784000	16000	16000	16000	16000	0
688	20241113	090300	784000	16000	16000	16000	16000	0
689	20241113	090200	784000	16000	16000	16000	16000	0
690	20241113	090100	784000	16000	16000	16000	16000	0
691	20241113	090000	784000	16000	16000	16000	16000	49