KissMeData/267850/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205300	429164640	16810	16810	16810	16810	848
3	20241113	205200	429164640	16810	16810	16810	16810	0
4	20241113	205100	429164640	16810	16810	16810	16810	0
5	20241113	205000	429164640	16810	16810	16810	16810	0
6	20241113	204900	429164640	16810	16810	16810	16810	0
7	20241113	204800	429164640	16810	16810	16810	16810	0
8	20241113	204700	429164640	16810	16810	16810	16810	0
9	20241113	204600	429164640	16810	16810	16810	16810	0
10	20241113	204500	429164640	16810	16810	16810	16810	0
11	20241113	204400	429164640	16810	16810	16810	16810	0
12	20241113	204300	429164640	16810	16810	16810	16810	0
13	20241113	204200	429164640	16810	16810	16810	16810	0
14	20241113	204100	429164640	16810	16810	16810	16810	0
15	20241113	204000	429164640	16810	16810	16810	16810	0
16	20241113	203900	429164640	16810	16810	16810	16810	0
17	20241113	203800	429164640	16810	16810	16810	16810	0
18	20241113	203700	429164640	16810	16810	16810	16810	0
19	20241113	203600	429164640	16810	16810	16810	16810	0
20	20241113	203500	429164640	16810	16810	16810	16810	0
21	20241113	203400	429164640	16810	16810	16810	16810	0
22	20241113	203300	429164640	16810	16810	16810	16810	0
23	20241113	203200	429164640	16810	16810	16810	16810	0
24	20241113	203100	429164640	16810	16810	16810	16810	0
25	20241113	203000	429164640	16810	16810	16810	16810	0
26	20241113	202900	429164640	16810	16810	16810	16810	0
27	20241113	202800	429164640	16810	16810	16810	16810	0
28	20241113	202700	429164640	16810	16810	16810	16810	0
29	20241113	202600	429164640	16810	16810	16810	16810	0
30	20241113	202500	429164640	16810	16810	16810	16810	0
31	20241113	202400	429164640	16810	16810	16810	16810	0
32	20241113	202300	429164640	16810	16810	16810	16810	848
33	20241113	202200	429164640	16810	16810	16810	16810	0
34	20241113	202100	429164640	16810	16810	16810	16810	0
35	20241113	202000	429164640	16810	16810	16810	16810	0
36	20241113	201900	429164640	16810	16810	16810	16810	0
37	20241113	201800	429164640	16810	16810	16810	16810	0
38	20241113	201700	429164640	16810	16810	16810	16810	0
39	20241113	201600	429164640	16810	16810	16810	16810	0
40	20241113	201500	429164640	16810	16810	16810	16810	0
41	20241113	201400	429164640	16810	16810	16810	16810	0
42	20241113	201300	429164640	16810	16810	16810	16810	0
43	20241113	201200	429164640	16810	16810	16810	16810	0
44	20241113	201100	429164640	16810	16810	16810	16810	0
45	20241113	201000	429164640	16810	16810	16810	16810	0
46	20241113	200900	429164640	16810	16810	16810	16810	0
47	20241113	200800	429164640	16810	16810	16810	16810	0
48	20241113	200700	429164640	16810	16810	16810	16810	0
49	20241113	200600	429164640	16810	16810	16810	16810	0
50	20241113	200500	429164640	16810	16810	16810	16810	0
51	20241113	200400	429164640	16810	16810	16810	16810	0
52	20241113	200300	429164640	16810	16810	16810	16810	0
53	20241113	200200	429164640	16810	16810	16810	16810	0
54	20241113	200100	429164640	16810	16810	16810	16810	0
55	20241113	200000	429164640	16810	16810	16810	16810	0
56	20241113	195900	429164640	16810	16810	16810	16810	0
57	20241113	195800	429164640	16810	16810	16810	16810	0
58	20241113	195700	429164640	16810	16810	16810	16810	0
59	20241113	195600	429164640	16810	16810	16810	16810	0
60	20241113	195500	429164640	16810	16810	16810	16810	0
61	20241113	195400	429164640	16810	16810	16810	16810	0
62	20241113	195300	429164640	16810	16810	16810	16810	848
63	20241113	195200	429164640	16810	16810	16810	16810	0
64	20241113	195100	429164640	16810	16810	16810	16810	0
65	20241113	195000	429164640	16810	16810	16810	16810	0
66	20241113	194900	429164640	16810	16810	16810	16810	0
67	20241113	194800	429164640	16810	16810	16810	16810	0
68	20241113	194700	429164640	16810	16810	16810	16810	0
69	20241113	194600	429164640	16810	16810	16810	16810	0
70	20241113	194500	429164640	16810	16810	16810	16810	0
71	20241113	194400	429164640	16810	16810	16810	16810	0
72	20241113	194300	429164640	16810	16810	16810	16810	0
73	20241113	194200	429164640	16810	16810	16810	16810	0
74	20241113	194100	429164640	16810	16810	16810	16810	0
75	20241113	194000	429164640	16810	16810	16810	16810	0
76	20241113	193900	429164640	16810	16810	16810	16810	0
77	20241113	193800	429164640	16810	16810	16810	16810	0
78	20241113	193700	429164640	16810	16810	16810	16810	0
79	20241113	193600	429164640	16810	16810	16810	16810	0
80	20241113	193500	429164640	16810	16810	16810	16810	0
81	20241113	193400	429164640	16810	16810	16810	16810	0
82	20241113	193300	429164640	16810	16810	16810	16810	0
83	20241113	193200	429164640	16810	16810	16810	16810	0
84	20241113	193100	429164640	16810	16810	16810	16810	0
85	20241113	193000	429164640	16810	16810	16810	16810	0
86	20241113	192900	429164640	16810	16810	16810	16810	0
87	20241113	192800	429164640	16810	16810	16810	16810	0
88	20241113	192700	429164640	16810	16810	16810	16810	0
89	20241113	192600	429164640	16810	16810	16810	16810	0
90	20241113	192500	429164640	16810	16810	16810	16810	0
91	20241113	192400	429164640	16810	16810	16810	16810	0
92	20241113	192300	429164640	16810	16810	16810	16810	848
93	20241113	192200	429164640	16810	16810	16810	16810	0
94	20241113	192100	429164640	16810	16810	16810	16810	0
95	20241113	192000	429164640	16810	16810	16810	16810	0
96	20241113	191900	429164640	16810	16810	16810	16810	0
97	20241113	191800	429164640	16810	16810	16810	16810	0
98	20241113	191700	429164640	16810	16810	16810	16810	0
99	20241113	191600	429164640	16810	16810	16810	16810	0
100	20241113	191500	429164640	16810	16810	16810	16810	0
101	20241113	191400	429164640	16810	16810	16810	16810	0
102	20241113	191300	429164640	16810	16810	16810	16810	0
103	20241113	191200	429164640	16810	16810	16810	16810	0
104	20241113	191100	429164640	16810	16810	16810	16810	0
105	20241113	191000	429164640	16810	16810	16810	16810	0
106	20241113	190900	429164640	16810	16810	16810	16810	0
107	20241113	190800	429164640	16810	16810	16810	16810	0
108	20241113	190700	429164640	16810	16810	16810	16810	0
109	20241113	190600	429164640	16810	16810	16810	16810	0
110	20241113	190500	429164640	16810	16810	16810	16810	0
111	20241113	190400	429164640	16810	16810	16810	16810	0
112	20241113	190300	429164640	16810	16810	16810	16810	0
113	20241113	190200	429164640	16810	16810	16810	16810	0
114	20241113	190100	429164640	16810	16810	16810	16810	0
115	20241113	190000	429164640	16810	16810	16810	16810	0
116	20241113	185900	429164640	16810	16810	16810	16810	0
117	20241113	185800	429164640	16810	16810	16810	16810	0
118	20241113	185700	429164640	16810	16810	16810	16810	0
119	20241113	185600	429164640	16810	16810	16810	16810	0
120	20241113	185500	429164640	16810	16810	16810	16810	0
121	20241113	185400	429164640	16810	16810	16810	16810	0
122	20241113	185300	429164640	16810	16810	16810	16810	848
123	20241113	185200	429164640	16810	16810	16810	16810	0
124	20241113	185100	429164640	16810	16810	16810	16810	0
125	20241113	185000	429164640	16810	16810	16810	16810	0
126	20241113	184900	429164640	16810	16810	16810	16810	0
127	20241113	184800	429164640	16810	16810	16810	16810	0
128	20241113	184700	429164640	16810	16810	16810	16810	0
129	20241113	184600	429164640	16810	16810	16810	16810	0
130	20241113	184500	429164640	16810	16810	16810	16810	0
131	20241113	184400	429164640	16810	16810	16810	16810	0
132	20241113	184300	429164640	16810	16810	16810	16810	0
133	20241113	184200	429164640	16810	16810	16810	16810	0
134	20241113	184100	429164640	16810	16810	16810	16810	0
135	20241113	184000	429164640	16810	16810	16810	16810	0
136	20241113	183900	429164640	16810	16810	16810	16810	0
137	20241113	183800	429164640	16810	16810	16810	16810	0
138	20241113	183700	429164640	16810	16810	16810	16810	0
139	20241113	183600	429164640	16810	16810	16810	16810	0
140	20241113	183500	429164640	16810	16810	16810	16810	0
141	20241113	183400	429164640	16810	16810	16810	16810	0
142	20241113	183300	429164640	16810	16810	16810	16810	0
143	20241113	183200	429164640	16810	16810	16810	16810	0
144	20241113	183100	429164640	16810	16810	16810	16810	0
145	20241113	183000	429164640	16810	16810	16810	16810	0
146	20241113	182900	429164640	16810	16810	16810	16810	0
147	20241113	182800	429164640	16810	16810	16810	16810	0
148	20241113	182700	429164640	16810	16810	16810	16810	0
149	20241113	182600	429164640	16810	16810	16810	16810	0
150	20241113	182500	429164640	16810	16810	16810	16810	0
151	20241113	182400	429164640	16810	16810	16810	16810	0
152	20241113	182300	429164640	16810	16810	16810	16810	848
153	20241113	182200	429164640	16810	16810	16810	16810	0
154	20241113	182100	429164640	16810	16810	16810	16810	0
155	20241113	182000	429164640	16810	16810	16810	16810	0
156	20241113	181900	429164640	16810	16810	16810	16810	0
157	20241113	181800	429164640	16810	16810	16810	16810	0
158	20241113	181700	429164640	16810	16810	16810	16810	0
159	20241113	181600	429164640	16810	16810	16810	16810	0
160	20241113	181500	429164640	16810	16810	16810	16810	0
161	20241113	181400	429164640	16810	16810	16810	16810	0
162	20241113	181300	429164640	16810	16810	16810	16810	0
163	20241113	181200	429164640	16810	16810	16810	16810	0
164	20241113	181100	429164640	16810	16810	16810	16810	0
165	20241113	181000	429164640	16810	16810	16810	16810	0
166	20241113	180900	429164640	16810	16810	16810	16810	0
167	20241113	180800	429164640	16810	16810	16810	16810	0
168	20241113	180700	429164640	16810	16810	16810	16810	0
169	20241113	180600	429164640	16810	16810	16810	16810	0
170	20241113	180500	429164640	16810	16810	16810	16810	0
171	20241113	180400	429164640	16810	16810	16810	16810	0
172	20241113	180300	429164640	16810	16810	16810	16810	0
173	20241113	180200	429164640	16810	16810	16810	16810	0
174	20241113	180100	429164640	16810	16810	16810	16810	0
175	20241113	180000	429164640	16810	16810	16810	16810	0
176	20241113	175900	429164640	16810	16810	16810	16810	0
177	20241113	175800	429164640	16810	16810	16810	16810	0
178	20241113	175700	429164640	16810	16810	16810	16810	0
179	20241113	175600	429164640	16810	16810	16810	16810	0
180	20241113	175500	429164640	16810	16810	16810	16810	0
181	20241113	175400	429164640	16810	16810	16810	16810	0
182	20241113	175300	429164640	16810	16810	16810	16810	848
183	20241113	175200	429164640	16810	16810	16810	16810	0
184	20241113	175100	429164640	16810	16810	16810	16810	0
185	20241113	175000	429164640	16810	16810	16810	16810	0
186	20241113	174900	429164640	16810	16810	16810	16810	0
187	20241113	174800	429164640	16810	16810	16810	16810	0
188	20241113	174700	429164640	16810	16810	16810	16810	0
189	20241113	174600	429164640	16810	16810	16810	16810	0
190	20241113	174500	429164640	16810	16810	16810	16810	0
191	20241113	174400	429164640	16810	16810	16810	16810	0
192	20241113	174300	429164640	16810	16810	16810	16810	0
193	20241113	174200	429164640	16810	16810	16810	16810	0
194	20241113	174100	429164640	16810	16810	16810	16810	0
195	20241113	174000	429164640	16810	16810	16810	16810	0
196	20241113	173900	429164640	16810	16810	16810	16810	0
197	20241113	173800	429164640	16810	16810	16810	16810	0
198	20241113	173700	429164640	16810	16810	16810	16810	0
199	20241113	173600	429164640	16810	16810	16810	16810	0
200	20241113	173500	429164640	16810	16810	16810	16810	0
201	20241113	173400	429164640	16810	16810	16810	16810	0
202	20241113	173300	429164640	16810	16810	16810	16810	0
203	20241113	173200	429164640	16810	16810	16810	16810	0
204	20241113	173100	429164640	16810	16810	16810	16810	0
205	20241113	173000	429164640	16810	16810	16810	16810	0
206	20241113	172900	429164640	16810	16810	16810	16810	0
207	20241113	172800	429164640	16810	16810	16810	16810	0
208	20241113	172700	429164640	16810	16810	16810	16810	0
209	20241113	172600	429164640	16810	16810	16810	16810	0
210	20241113	172500	429164640	16810	16810	16810	16810	0
211	20241113	172400	429164640	16810	16810	16810	16810	0
212	20241113	172300	429164640	16810	16810	16810	16810	848
213	20241113	172200	429164640	16810	16810	16810	16810	0
214	20241113	172100	429164640	16810	16810	16810	16810	0
215	20241113	172000	429164640	16810	16810	16810	16810	0
216	20241113	171900	429164640	16810	16810	16810	16810	0
217	20241113	171800	429164640	16810	16810	16810	16810	0
218	20241113	171700	429164640	16810	16810	16810	16810	0
219	20241113	171600	429164640	16810	16810	16810	16810	0
220	20241113	171500	429164640	16810	16810	16810	16810	0
221	20241113	171400	429164640	16810	16810	16810	16810	0
222	20241113	171300	429164640	16810	16810	16810	16810	0
223	20241113	171200	429164640	16810	16810	16810	16810	0
224	20241113	171100	429164640	16810	16810	16810	16810	0
225	20241113	171000	429164640	16810	16810	16810	16810	0
226	20241113	170900	429164640	16810	16810	16810	16810	0
227	20241113	170800	429164640	16810	16810	16810	16810	0
228	20241113	170700	429164640	16810	16810	16810	16810	0
229	20241113	170600	429164640	16810	16810	16810	16810	0
230	20241113	170500	429164640	16810	16810	16810	16810	0
231	20241113	170400	429164640	16810	16810	16810	16810	0
232	20241113	170300	429164640	16810	16810	16810	16810	0
233	20241113	170200	429164640	16810	16810	16810	16810	0
234	20241113	170100	429164640	16810	16810	16810	16810	0
235	20241113	170000	429164640	16810	16810	16810	16810	0
236	20241113	165900	429164640	16810	16810	16810	16810	0
237	20241113	165800	429164640	16810	16810	16810	16810	0
238	20241113	165700	429164640	16810	16810	16810	16810	0
239	20241113	165600	429164640	16810	16810	16810	16810	0
240	20241113	165500	429164640	16810	16810	16810	16810	0
241	20241113	165400	429164640	16810	16810	16810	16810	0
242	20241113	165300	429164640	16810	16810	16810	16810	848
243	20241113	165200	429164640	16810	16810	16810	16810	0
244	20241113	165100	429164640	16810	16810	16810	16810	0
245	20241113	165000	429164640	16810	16810	16810	16810	0
246	20241113	164900	429164640	16810	16810	16810	16810	0
247	20241113	164800	429164640	16810	16810	16810	16810	0
248	20241113	164700	429164640	16810	16810	16810	16810	0
249	20241113	164600	429164640	16810	16810	16810	16810	0
250	20241113	164500	429164640	16810	16810	16810	16810	0
251	20241113	164400	429164640	16810	16810	16810	16810	0
252	20241113	164300	429164640	16810	16810	16810	16810	0
253	20241113	164200	429164640	16810	16810	16810	16810	0
254	20241113	164100	429164640	16810	16810	16810	16810	0
255	20241113	164000	429164640	16810	16810	16810	16810	0
256	20241113	163900	429164640	16810	16810	16810	16810	0
257	20241113	163800	429164640	16810	16810	16810	16810	0
258	20241113	163700	429164640	16810	16810	16810	16810	0
259	20241113	163600	429164640	16810	16810	16810	16810	0
260	20241113	163500	429164640	16810	16810	16810	16810	0
261	20241113	163400	429164640	16810	16810	16810	16810	0
262	20241113	163300	429164640	16810	16810	16810	16810	0
263	20241113	163200	429164640	16810	16810	16810	16810	0
264	20241113	163100	429164640	16810	16810	16810	16810	0
265	20241113	163000	429164640	16810	16810	16810	16810	0
266	20241113	162900	429164640	16810	16810	16810	16810	0
267	20241113	162800	429164640	16810	16810	16810	16810	0
268	20241113	162700	429164640	16810	16810	16810	16810	0
269	20241113	162600	429164640	16810	16810	16810	16810	0
270	20241113	162500	429164640	16810	16810	16810	16810	0
271	20241113	162400	429164640	16810	16810	16810	16810	0
272	20241113	162300	429164640	16810	16810	16810	16810	848
273	20241113	162200	429164640	16810	16810	16810	16810	0
274	20241113	162100	429164640	16810	16810	16810	16810	0
275	20241113	162000	429164640	16810	16810	16810	16810	0
276	20241113	161900	429164640	16810	16810	16810	16810	0
277	20241113	161800	429164640	16810	16810	16810	16810	0
278	20241113	161700	429164640	16810	16810	16810	16810	0
279	20241113	161600	429164640	16810	16810	16810	16810	0
280	20241113	161500	429164640	16810	16810	16810	16810	0
281	20241113	161400	429164640	16810	16810	16810	16810	0
282	20241113	161300	429164640	16810	16810	16810	16810	0
283	20241113	161200	429164640	16810	16810	16810	16810	0
284	20241113	161100	429164640	16810	16810	16810	16810	0
285	20241113	161000	429164640	16810	16810	16810	16810	0
286	20241113	160900	429164640	16810	16810	16810	16810	0
287	20241113	160800	429164640	16810	16810	16810	16810	0
288	20241113	160700	429164640	16810	16810	16810	16810	0
289	20241113	160600	429164640	16810	16810	16810	16810	0
290	20241113	160500	429164640	16810	16810	16810	16810	0
291	20241113	160400	429164640	16810	16810	16810	16810	0
292	20241113	160300	429164640	16810	16810	16810	16810	0
293	20241113	160200	429164640	16810	16810	16810	16810	0
294	20241113	160100	429164640	16810	16810	16810	16810	0
295	20241113	160000	429164640	16810	16810	16810	16810	0
296	20241113	155900	429164640	16810	16810	16810	16810	0
297	20241113	155800	429164640	16810	16810	16810	16810	0
298	20241113	155700	429164640	16810	16810	16810	16810	0
299	20241113	155600	429164640	16810	16810	16810	16810	0
300	20241113	155500	429164640	16810	16810	16810	16810	0
301	20241113	155400	429164640	16810	16810	16810	16810	0
302	20241113	155300	429164640	16810	16810	16810	16810	848
303	20241113	155200	429164640	16810	16810	16810	16810	0
304	20241113	155100	429164640	16810	16810	16810	16810	0
305	20241113	155000	429164640	16810	16810	16810	16810	0
306	20241113	154900	429164640	16810	16810	16810	16810	0
307	20241113	154800	429164640	16810	16810	16810	16810	0
308	20241113	154700	429164640	16810	16810	16810	16810	0
309	20241113	154600	429164640	16810	16810	16810	16810	0
310	20241113	154500	429164640	16810	16810	16810	16810	0
311	20241113	154400	429164640	16810	16810	16810	16810	0
312	20241113	154300	429164640	16810	16810	16810	16810	0
313	20241113	154200	429164640	16810	16810	16810	16810	0
314	20241113	154100	429164640	16810	16810	16810	16810	0
315	20241113	154000	429164640	16810	16810	16810	16810	0
316	20241113	153900	429164640	16810	16810	16810	16810	0
317	20241113	153800	429164640	16810	16810	16810	16810	0
318	20241113	153700	429164640	16810	16810	16810	16810	0
319	20241113	153600	429164640	16810	16810	16810	16810	0
320	20241113	153500	429164640	16810	16810	16810	16810	0
321	20241113	153400	429164640	16810	16810	16810	16810	0
322	20241113	153300	429164640	16810	16810	16810	16810	0
323	20241113	153200	429164640	16810	16810	16810	16810	0
324	20241113	153100	429164640	16810	16810	16810	16810	0
325	20241113	153000	429164640	16810	16810	16810	16810	848
326	20241113	152900	414909760	16940	16940	16940	16940	0
327	20241113	152800	414909760	16940	16940	16940	16940	0
328	20241113	152700	414909760	16940	16940	16940	16940	0
329	20241113	152600	414909760	16940	16940	16940	16940	0
330	20241113	152500	414909760	16940	16940	16940	16940	0
331	20241113	152400	414909760	16940	16940	16940	16940	0
332	20241113	152300	414909760	16940	16940	16940	16940	0
333	20241113	152200	414909760	16940	16940	16940	16940	0
334	20241113	152100	414909760	16940	16940	16940	16940	0
335	20241113	152000	414909760	16940	16940	16940	16940	0
336	20241113	151900	414909760	16940	16950	16950	16940	3
337	20241113	151800	414858930	16820	16960	16970	16820	80
338	20241113	151700	413512800	16830	16860	16970	16830	671
339	20241113	151600	402208580	16980	16980	16980	16980	0
340	20241113	151500	402208580	16980	16850	16980	16850	34
341	20241113	151400	401633110	16850	16850	16850	16850	0
342	20241113	151300	401633110	16850	16850	16850	16850	9
343	20241113	151200	401481460	16850	16850	16850	16850	0
344	20241113	151100	401481460	16850	16860	16880	16850	92
345	20241113	151000	399929880	16850	16840	16850	16840	255
346	20241113	150900	395633880	16840	16840	16840	16840	100
347	20241113	150800	393949880	16840	16850	16850	16840	154
348	20241113	150700	391356080	16900	16900	16900	16900	0
349	20241113	150600	391356080	16900	16900	16900	16900	39
350	20241113	150500	390696980	16850	16880	16880	16850	921
351	20241113	150400	375160840	16870	16870	16870	16870	0
352	20241113	150300	375160840	16870	16870	16870	16870	136
353	20241113	150200	372866520	16860	16860	16860	16860	0
354	20241113	150100	372866520	16860	16860	16860	16860	6
355	20241113	150000	372765360	16860	16860	16860	16860	5
356	20241113	145900	372681060	16860	16860	16860	16860	0
357	20241113	145800	372681060	16860	16870	16870	16860	84
358	20241113	145700	371264700	16860	16860	16860	16860	0
359	20241113	145600	371264700	16860	16860	16860	16860	0
360	20241113	145500	371264700	16860	16860	16860	16860	0
361	20241113	145400	371264700	16860	16870	16870	16850	306
362	20241113	145300	366106670	16860	16860	16860	16860	0
363	20241113	145200	366106670	16860	16860	16860	16860	0
364	20241113	145100	366106670	16860	16860	16860	16860	0
365	20241113	145000	366106670	16860	16860	16860	16860	0
366	20241113	144900	366106670	16860	16860	16860	16860	1
367	20241113	144800	366089810	16860	16960	16960	16860	2
368	20241113	144700	366055990	16960	16950	16960	16950	37
369	20241113	144600	365428620	16850	16850	16850	16850	0
370	20241113	144500	365428620	16850	16890	16890	16850	350
371	20241113	144400	359527110	16890	16890	16890	16890	0
372	20241113	144300	359527110	16890	16890	16890	16890	10
373	20241113	144200	359358210	16890	16890	16890	16890	0
374	20241113	144100	359358210	16890	16890	16890	16890	20
375	20241113	144000	359020410	16890	16890	16890	16890	0
376	20241113	143900	359020410	16890	16950	16950	16890	7
377	20241113	143800	358901880	16950	16950	16950	16950	0
378	20241113	143700	358901880	16950	16950	16950	16950	10
379	20241113	143600	358732380	16950	16950	16950	16950	0
380	20241113	143500	358732380	16950	16950	16950	16950	0
381	20241113	143400	358732380	16950	16950	16950	16950	12
382	20241113	143300	358528980	16880	16880	16880	16880	0
383	20241113	143200	358528980	16880	16900	16900	16880	200
384	20241113	143100	355152800	16890	16890	16890	16890	0
385	20241113	143000	355152800	16890	16890	16890	16890	0
386	20241113	142900	355152800	16890	16890	16890	16890	0
387	20241113	142800	355152800	16890	16900	16900	16890	616
388	20241113	142700	344747160	16900	16900	16900	16900	0
389	20241113	142600	344747160	16900	16900	16900	16900	500
390	20241113	142500	336297160	16900	16900	16900	16900	0
391	20241113	142400	336297160	16900	16900	16900	16900	16
392	20241113	142300	336026760	16900	16900	16900	16900	0
393	20241113	142200	336026760	16900	16900	16900	16900	0
394	20241113	142100	336026760	16900	16900	16900	16900	0
395	20241113	142000	336026760	16900	16900	16900	16900	0
396	20241113	141900	336026760	16900	16900	16900	16900	200
397	20241113	141800	332646760	16900	16950	16950	16900	44
398	20241113	141700	331901460	16950	16950	16950	16950	0
399	20241113	141600	331901460	16950	16950	16950	16950	698
400	20241113	141500	320070360	16950	16950	16950	16950	0
401	20241113	141400	320070360	16950	16950	16950	16950	0
402	20241113	141300	320070360	16950	16950	16950	16950	0
403	20241113	141200	320070360	16950	16950	16950	16950	10
404	20241113	141100	319900860	16900	16900	16900	16900	68
405	20241113	141000	318751660	16900	16900	16900	16900	0
406	20241113	140900	318751660	16900	16900	16900	16900	0
407	20241113	140800	318751660	16900	16900	16900	16900	51
408	20241113	140700	317889760	16900	16900	16900	16900	0
409	20241113	140600	317889760	16900	16900	16900	16900	0
410	20241113	140500	317889760	16900	16900	16900	16900	100
411	20241113	140400	316199760	16900	16910	16910	16900	700
412	20241113	140300	304369560	16900	16900	16900	16900	180
413	20241113	140200	301327560	16910	16920	16920	16910	392
414	20241113	140100	294698830	16920	16920	16920	16920	45
415	20241113	140000	293937430	16920	16920	16930	16920	152
416	20241113	135900	291365490	16920	16920	16920	16920	0
417	20241113	135800	291365490	16920	16920	16920	16920	0
418	20241113	135700	291365490	16920	16920	16920	16920	21
419	20241113	135600	291010170	16920	16930	16930	16920	92
420	20241113	135500	289453410	16930	16930	16930	16930	0
421	20241113	135400	289453410	16930	16930	16930	16930	95
422	20241113	135300	287845060	16940	16950	16950	16940	241
423	20241113	135200	283761760	16960	16990	16990	16960	594
424	20241113	135100	273675750	17000	17000	17000	17000	21
425	20241113	135000	273318750	17010	17010	17010	17010	5
426	20241113	134900	273233700	17010	17010	17010	17010	10
427	20241113	134800	273063600	17020	17020	17020	17020	242
428	20241113	134700	268944760	17020	17020	17020	17020	0
429	20241113	134600	268944760	17020	17020	17020	17020	0
430	20241113	134500	268944760	17020	17020	17020	17020	0
431	20241113	134400	268944760	17020	17020	17020	17020	0
432	20241113	134300	268944760	17020	17020	17020	17020	36
433	20241113	134200	268332040	17040	17040	17040	17040	20
434	20241113	134100	267991240	17040	17040	17040	17040	0
435	20241113	134000	267991240	17040	17040	17040	17040	28
436	20241113	133900	267514120	17140	17140	17140	17140	0
437	20241113	133800	267514120	17140	17140	17140	17140	0
438	20241113	133700	267514120	17140	17140	17140	17140	0
439	20241113	133600	267514120	17140	17140	17140	17140	0
440	20241113	133500	267514120	17140	17140	17140	17140	0
441	20241113	133400	267514120	17140	17140	17140	17140	3
442	20241113	133300	267462700	17100	17100	17100	17100	1
443	20241113	133200	267445600	17060	17050	17060	17050	59
444	20241113	133100	266439430	17040	16980	17040	16970	129
445	20241113	133000	264244700	16960	16960	16960	16960	0
446	20241113	132900	264244700	16960	16960	16960	16960	0
447	20241113	132800	264244700	16960	16960	16960	16960	0
448	20241113	132700	264244700	16960	16960	16960	16960	0
449	20241113	132600	264244700	16960	16960	16960	16960	0
450	20241113	132500	264244700	16960	16960	16960	16960	0
451	20241113	132400	264244700	16960	16960	16960	16960	0
452	20241113	132300	264244700	16960	16960	16960	16960	0
453	20241113	132200	264244700	16960	16960	16960	16960	121
454	20241113	132100	262192540	16960	16950	16960	16950	347
455	20241113	132000	256309600	16950	16950	16950	16950	301
456	20241113	131900	251207650	16950	16950	16950	16950	11
457	20241113	131800	251021200	16940	16950	16950	16940	26
458	20241113	131700	250580710	16950	16950	16950	16950	0
459	20241113	131600	250580710	16950	16950	16950	16950	47
460	20241113	131500	249784060	16950	16950	16950	16950	57
461	20241113	131400	248817910	16950	16950	16950	16950	0
462	20241113	131300	248817910	16950	16950	16950	16950	0
463	20241113	131200	248817910	16950	16950	16950	16950	0
464	20241113	131100	248817910	16950	16950	16950	16950	100
465	20241113	131000	247122910	16960	16960	16960	16960	261
466	20241113	130900	242696350	16960	16960	16960	16960	0
467	20241113	130800	242696350	16960	16960	16960	16960	0
468	20241113	130700	242696350	16960	16960	16960	16960	40
469	20241113	130600	242017950	16970	16970	16970	16970	300
470	20241113	130500	236926950	16960	16960	16960	16960	0
471	20241113	130400	236926950	16960	16960	16960	16960	0
472	20241113	130300	236926950	16960	17000	17000	16960	157
473	20241113	130200	234261810	17000	17000	17000	17000	0
474	20241113	130100	234261810	17000	17000	17000	17000	300
475	20241113	130000	229161810	17060	17060	17060	17060	1
476	20241113	125900	229144750	17010	17010	17010	17010	0
477	20241113	125800	229144750	17010	17010	17010	17010	0
478	20241113	125700	229144750	17010	17010	17010	17010	7
479	20241113	125600	229025680	17000	17000	17000	17000	0
480	20241113	125500	229025680	17000	17000	17000	17000	0
481	20241113	125400	229025680	17000	17000	17000	17000	0
482	20241113	125300	229025680	17000	17000	17000	17000	0
483	20241113	125200	229025680	17000	17000	17000	17000	0
484	20241113	125100	229025680	17000	17000	17000	17000	0
485	20241113	125000	229025680	17000	17000	17000	17000	0
486	20241113	124900	229025680	17000	17000	17000	17000	469
487	20241113	124800	221052680	17050	17050	17050	17050	0
488	20241113	124700	221052680	17050	17050	17050	17050	1
489	20241113	124600	221035630	17000	17000	17000	17000	11
490	20241113	124500	220848630	17000	17000	17000	17000	9
491	20241113	124400	220695630	17000	17000	17000	17000	0
492	20241113	124300	220695630	17000	17000	17000	17000	0
493	20241113	124200	220695630	17000	17000	17000	17000	0
494	20241113	124100	220695630	17000	17000	17000	17000	50
495	20241113	124000	219845630	17000	17000	17000	17000	104
496	20241113	123900	218077630	17000	17000	17000	17000	478
497	20241113	123800	209951630	17010	17010	17010	17010	0
498	20241113	123700	209951630	17010	17010	17010	17010	0
499	20241113	123600	209951630	17010	17010	17010	17010	0
500	20241113	123500	209951630	17010	17010	17010	17010	20
501	20241113	123400	209611430	17000	17000	17000	17000	0
502	20241113	123300	209611430	17000	17000	17000	17000	0
503	20241113	123200	209611430	17000	17000	17000	17000	0
504	20241113	123100	209611430	17000	17000	17000	17000	86
505	20241113	123000	208149430	17000	17010	17010	17000	624
506	20241113	122900	197541410	17010	17010	17010	17010	0
507	20241113	122800	197541410	17010	17010	17010	17010	43
508	20241113	122700	196809980	17020	17020	17020	17020	0
509	20241113	122600	196809980	17020	17060	17060	17010	420
510	20241113	122500	189656580	17060	17060	17060	17060	0
511	20241113	122400	189656580	17060	17060	17060	17060	0
512	20241113	122300	189656580	17060	17060	17060	17060	0
513	20241113	122200	189656580	17060	17060	17060	17060	0
514	20241113	122100	189656580	17060	17060	17060	17060	0
515	20241113	122000	189656580	17060	17060	17060	17060	0
516	20241113	121900	189656580	17060	17060	17060	17060	0
517	20241113	121800	189656580	17060	17060	17060	17060	333
518	20241113	121700	183975600	17060	17060	17060	17060	0
519	20241113	121600	183975600	17060	17060	17060	17060	0
520	20241113	121500	183975600	17060	17060	17060	17060	421
521	20241113	121400	176793340	17060	17060	17060	17060	61
522	20241113	121300	175752680	17060	17130	17130	17060	176
523	20241113	121200	172749140	17310	17310	17310	17310	0
524	20241113	121100	172749140	17310	17310	17310	17310	0
525	20241113	121000	172749140	17310	17310	17310	17310	0
526	20241113	120900	172749140	17310	17310	17310	17310	0
527	20241113	120800	172749140	17310	17310	17310	17310	0
528	20241113	120700	172749140	17310	17310	17310	17310	0
529	20241113	120600	172749140	17310	17310	17310	17310	0
530	20241113	120500	172749140	17310	17310	17310	17310	0
531	20241113	120400	172749140	17310	17160	17320	17160	61
532	20241113	120300	171696210	17160	17160	17160	17160	0
533	20241113	120200	171696210	17160	17110	17160	17110	29
534	20241113	120100	171198670	17100	17100	17100	17100	0
535	20241113	120000	171198670	17100	17100	17100	17100	0
536	20241113	115900	171198670	17100	17100	17100	17100	0
537	20241113	115800	171198670	17100	17100	17100	17100	0
538	20241113	115700	171198670	17100	17100	17100	17100	0
539	20241113	115600	171198670	17100	17100	17100	17100	0
540	20241113	115500	171198670	17100	17100	17100	17100	0
541	20241113	115400	171198670	17100	17100	17100	17100	0
542	20241113	115300	171198670	17100	17100	17100	17100	0
543	20241113	115200	171198670	17100	17100	17100	17100	0
544	20241113	115100	171198670	17100	17100	17100	17100	0
545	20241113	115000	171198670	17100	17100	17100	17100	2
546	20241113	114900	171164470	17070	17070	17070	17070	0
547	20241113	114800	171164470	17070	17070	17070	17070	0
548	20241113	114700	171164470	17070	17070	17070	17070	0
549	20241113	114600	171164470	17070	17070	17070	17070	0
550	20241113	114500	171164470	17070	17070	17070	17070	1
551	20241113	114400	171147400	17070	17070	17070	17070	0
552	20241113	114300	171147400	17070	17070	17070	17070	0
553	20241113	114200	171147400	17070	17070	17070	17070	0
554	20241113	114100	171147400	17070	17070	17070	17070	0
555	20241113	114000	171147400	17070	17070	17070	17070	0
556	20241113	113900	171147400	17070	17070	17070	17070	0
557	20241113	113800	171147400	17070	17070	17070	17070	0
558	20241113	113700	171147400	17070	17070	17070	17070	0
559	20241113	113600	171147400	17070	17070	17070	17070	0
560	20241113	113500	171147400	17070	17080	17080	17070	37
561	20241113	113400	170515790	17070	17070	17070	17070	0
562	20241113	113300	170515790	17070	17070	17070	17070	0
563	20241113	113200	170515790	17070	17100	17100	17070	100
564	20241113	113100	168808760	17100	17120	17120	17100	25
565	20241113	113000	168381080	17130	17130	17130	17130	0
566	20241113	112900	168381080	17130	17130	17130	17130	8
567	20241113	112800	168244040	17160	17160	17160	17160	0
568	20241113	112700	168244040	17160	17160	17160	17160	0
569	20241113	112600	168244040	17160	17160	17160	17160	0
570	20241113	112500	168244040	17160	17160	17160	17160	0
571	20241113	112400	168244040	17160	17160	17160	17160	5
572	20241113	112300	168158240	17160	17160	17160	17160	0
573	20241113	112200	168158240	17160	17160	17160	17160	0
574	20241113	112100	168158240	17160	17160	17160	17160	0
575	20241113	112000	168158240	17160	17160	17160	17160	23
576	20241113	111900	167763560	17190	17190	17190	17190	0
577	20241113	111800	167763560	17190	17190	17190	17190	0
578	20241113	111700	167763560	17190	17190	17190	17190	0
579	20241113	111600	167763560	17190	17190	17190	17190	0
580	20241113	111500	167763560	17190	17190	17190	17190	0
581	20241113	111400	167763560	17190	17190	17190	17190	47
582	20241113	111300	166955630	17190	17180	17190	17180	11
583	20241113	111200	166766550	17190	17190	17190	17190	0
584	20241113	111100	166766550	17190	17190	17190	17190	3
585	20241113	111000	166714980	17200	17220	17220	17200	26
586	20241113	110900	166267360	17220	17220	17220	17220	0
587	20241113	110800	166267360	17220	17220	17220	17220	0
588	20241113	110700	166267360	17220	17220	17220	17220	2
589	20241113	110600	166232920	17260	17260	17260	17260	1293
590	20241113	110500	143915740	17260	17260	17260	17260	0
591	20241113	110400	143915740	17260	17260	17260	17260	0
592	20241113	110300	143915740	17260	17260	17260	17260	0
593	20241113	110200	143915740	17260	17260	17260	17260	2
594	20241113	110100	143881220	17320	17320	17320	17320	0
595	20241113	110000	143881220	17320	17320	17320	17320	0
596	20241113	105900	143881220	17320	17320	17320	17320	15
597	20241113	105800	143621420	17320	17190	17320	17190	128
598	20241113	105700	141408900	17190	17340	17340	17190	30
599	20241113	105600	140891920	17340	17230	17350	17230	36
600	20241113	105500	140268970	17220	17220	17220	17220	5
601	20241113	105400	140182870	17220	17220	17220	17220	99
602	20241113	105300	138478090	17200	17210	17210	17200	5
603	20241113	105200	138392050	17200	17200	17200	17200	0
604	20241113	105100	138392050	17200	17200	17200	17200	0
605	20241113	105000	138392050	17200	17190	17200	17190	60
606	20241113	104900	137360070	17200	17150	17200	17150	6
607	20241113	104800	137257050	17150	17150	17150	17150	5
608	20241113	104700	137171300	17140	17140	17140	17140	7
609	20241113	104600	137051320	17090	17090	17090	17090	1
610	20241113	104500	137034230	17100	17100	17100	17100	1093
611	20241113	104400	118343930	17100	17050	17100	17050	82
612	20241113	104300	116945730	17000	16980	17000	16980	103
613	20241113	104200	115195950	16940	16940	16940	16940	0
614	20241113	104100	115195950	16940	16940	16940	16940	10
615	20241113	104000	115026550	16940	16940	16940	16940	0
616	20241113	103900	115026550	16940	16940	16940	16940	63
617	20241113	103800	113959330	16940	16940	16940	16940	7
618	20241113	103700	113840750	16940	16940	16940	16940	201
619	20241113	103600	110435810	16940	16940	16940	16940	45
620	20241113	103500	109673510	16940	16940	16940	16940	104
621	20241113	103400	107911750	16940	16940	16940	16940	0
622	20241113	103300	107911750	16940	16940	16940	16940	0
623	20241113	103200	107911750	16940	16970	16970	16940	483
624	20241113	103100	99724230	16980	16980	16980	16980	0
625	20241113	103000	99724230	16980	16980	16980	16980	0
626	20241113	102900	99724230	16980	16980	16980	16980	0
627	20241113	102800	99724230	16980	16980	16980	16980	0
628	20241113	102700	99724230	16980	16980	16980	16980	37
629	20241113	102600	99095970	17000	17020	17020	17000	352
630	20241113	102500	93108200	17010	17010	17010	17010	34
631	20241113	102400	92529860	17010	17010	17010	17010	226
632	20241113	102300	88685600	17020	17040	17040	17020	526
633	20241113	102200	79729920	17040	17060	17060	17030	578
634	20241113	102100	69877350	17060	17060	17060	17060	0
635	20241113	102000	69877350	17060	17090	17090	17060	163
636	20241113	101900	67094090	17090	17090	17090	17090	0
637	20241113	101800	67094090	17090	17090	17090	17090	0
638	20241113	101700	67094090	17090	17090	17090	17090	0
639	20241113	101600	67094090	17090	17100	17100	17090	10
640	20241113	101500	66923170	17090	17090	17090	17090	0
641	20241113	101400	66923170	17090	17090	17090	17090	1
642	20241113	101300	66906080	17080	17080	17080	17080	0
643	20241113	101200	66906080	17080	17080	17080	17080	1
644	20241113	101100	66889000	17090	17090	17090	17090	0
645	20241113	101000	66889000	17090	17090	17090	17090	274
646	20241113	100900	62206340	17140	17140	17140	17140	0
647	20241113	100800	62206340	17140	17140	17140	17140	0
648	20241113	100700	62206340	17140	17140	17140	17140	1
649	20241113	100600	62189200	17090	17090	17090	17090	0
650	20241113	100500	62189200	17090	17110	17110	17090	95
651	20241113	100400	60564530	17130	17130	17130	17130	0
652	20241113	100300	60564530	17130	17130	17130	17130	2
653	20241113	100200	60530270	17120	17120	17120	17120	0
654	20241113	100100	60530270	17120	17130	17130	17120	35
655	20241113	100000	59930860	17140	17150	17150	17140	21
656	20241113	095900	59570820	17140	17140	17140	17140	0
657	20241113	095800	59570820	17140	17140	17140	17140	0
658	20241113	095700	59570820	17140	17140	17140	17140	0
659	20241113	095600	59570820	17140	17140	17140	17140	0
660	20241113	095500	59570820	17140	17140	17140	17140	0
661	20241113	095400	59570820	17140	17160	17160	17140	68
662	20241113	095300	58405240	17170	17170	17170	17170	0
663	20241113	095200	58405240	17170	17170	17170	17170	32
664	20241113	095100	57855800	17170	17170	17170	17170	0
665	20241113	095000	57855800	17170	17190	17190	17170	16
666	20241113	094900	57580780	17200	17200	17200	17200	23
667	20241113	094800	57185180	17200	17220	17220	17200	70
668	20241113	094700	55981160	17380	17380	17380	17380	0
669	20241113	094600	55981160	17380	17380	17380	17380	0
670	20241113	094500	55981160	17380	17380	17380	17380	0
671	20241113	094400	55981160	17380	17200	17380	17200	78
672	20241113	094300	54634550	17160	17150	17160	17150	151
673	20241113	094200	52043400	17120	17120	17120	17120	0
674	20241113	094100	52043400	17120	17120	17120	17120	0
675	20241113	094000	52043400	17120	17120	17120	17120	0
676	20241113	093900	52043400	17120	17120	17120	17120	0
677	20241113	093800	52043400	17120	17120	17120	17120	1
678	20241113	093700	52026280	17160	17160	17160	17160	0
679	20241113	093600	52026280	17160	17160	17160	17160	0
680	20241113	093500	52026280	17160	17150	17160	17150	62
681	20241113	093400	50962510	17150	17150	17150	17150	0
682	20241113	093300	50962510	17150	17150	17150	17150	0
683	20241113	093200	50962510	17150	17150	17150	17150	0
684	20241113	093100	50962510	17150	17150	17150	17150	2
685	20241113	093000	50928210	17100	17080	17100	17080	207
686	20241113	092900	47392590	17080	17080	17080	17080	23
687	20241113	092800	46999750	17080	17090	17090	17080	89
688	20241113	092700	45479410	17100	17160	17160	17100	11
689	20241113	092600	45291040	17190	17190	17190	17190	7
690	20241113	092500	45170710	17240	17240	17240	17240	8
691	20241113	092400	45032790	17250	17250	17250	17250	0
692	20241113	092300	45032790	17250	17250	17250	17250	0
693	20241113	092200	45032790	17250	17250	17250	17250	0
694	20241113	092100	45032790	17250	17250	17250	17250	0
695	20241113	092000	45032790	17250	17250	17250	17250	0
696	20241113	091900	45032790	17250	17240	17250	17240	464
697	20241113	091800	37029390	17250	17250	17250	17220	360
698	20241113	091700	30819420	17250	17300	17300	17250	85
699	20241113	091600	29350590	17280	17280	17280	17280	0
700	20241113	091500	29350590	17280	17310	17310	17280	27
701	20241113	091400	28883340	17310	17310	17310	17310	1
702	20241113	091300	28866030	17310	17310	17310	17310	0
703	20241113	091200	28866030	17310	17310	17310	17310	5
704	20241113	091100	28779480	17340	17360	17360	17340	233
705	20241113	091000	24736640	17360	17360	17360	17360	53
706	20241113	090900	23816560	17500	17500	17500	17500	0
707	20241113	090800	23816560	17500	17470	17500	17470	106
708	20241113	090700	21961690	17470	17360	17470	17360	415
709	20241113	090600	14723850	17440	17440	17440	17440	0
710	20241113	090500	14723850	17440	17440	17440	17350	8
711	20241113	090400	14584420	17430	17420	17440	17400	103
712	20241113	090300	12789140	17350	17400	17400	17350	5
713	20241113	090200	12702340	17420	17350	17420	17350	48
714	20241113	090100	11868040	17350	17230	17350	17230	25
715	20241113	090000	11435830	17220	17030	17220	17030	653