KissMeData/023590/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190600	571173240	17660	17660	17660	17660	812
3	20241113	190500	571173240	17660	17660	17660	17660	0
4	20241113	190400	571173240	17660	17660	17660	17660	0
5	20241113	190300	571173240	17660	17660	17660	17660	0
6	20241113	190200	571173240	17660	17660	17660	17660	0
7	20241113	190100	571173240	17660	17660	17660	17660	0
8	20241113	190000	571173240	17660	17660	17660	17660	0
9	20241113	185900	571173240	17660	17660	17660	17660	0
10	20241113	185800	571173240	17660	17660	17660	17660	0
11	20241113	185700	571173240	17660	17660	17660	17660	0
12	20241113	185600	571173240	17660	17660	17660	17660	0
13	20241113	185500	571173240	17660	17660	17660	17660	0
14	20241113	185400	571173240	17660	17660	17660	17660	0
15	20241113	185300	571173240	17660	17660	17660	17660	0
16	20241113	185200	571173240	17660	17660	17660	17660	0
17	20241113	185100	571173240	17660	17660	17660	17660	0
18	20241113	185000	571173240	17660	17660	17660	17660	0
19	20241113	184900	571173240	17660	17660	17660	17660	0
20	20241113	184800	571173240	17660	17660	17660	17660	0
21	20241113	184700	571173240	17660	17660	17660	17660	0
22	20241113	184600	571173240	17660	17660	17660	17660	0
23	20241113	184500	571173240	17660	17660	17660	17660	0
24	20241113	184400	571173240	17660	17660	17660	17660	0
25	20241113	184300	571173240	17660	17660	17660	17660	0
26	20241113	184200	571173240	17660	17660	17660	17660	0
27	20241113	184100	571173240	17660	17660	17660	17660	0
28	20241113	184000	571173240	17660	17660	17660	17660	0
29	20241113	183900	571173240	17660	17660	17660	17660	0
30	20241113	183800	571173240	17660	17660	17660	17660	0
31	20241113	183700	571173240	17660	17660	17660	17660	0
32	20241113	183600	571173240	17660	17660	17660	17660	812
33	20241113	183500	571173240	17660	17660	17660	17660	0
34	20241113	183400	571173240	17660	17660	17660	17660	0
35	20241113	183300	571173240	17660	17660	17660	17660	0
36	20241113	183200	571173240	17660	17660	17660	17660	0
37	20241113	183100	571173240	17660	17660	17660	17660	0
38	20241113	183000	571173240	17660	17660	17660	17660	0
39	20241113	182900	571173240	17660	17660	17660	17660	0
40	20241113	182800	571173240	17660	17660	17660	17660	0
41	20241113	182700	571173240	17660	17660	17660	17660	0
42	20241113	182600	571173240	17660	17660	17660	17660	0
43	20241113	182500	571173240	17660	17660	17660	17660	0
44	20241113	182400	571173240	17660	17660	17660	17660	0
45	20241113	182300	571173240	17660	17660	17660	17660	0
46	20241113	182200	571173240	17660	17660	17660	17660	0
47	20241113	182100	571173240	17660	17660	17660	17660	0
48	20241113	182000	571173240	17660	17660	17660	17660	0
49	20241113	181900	571173240	17660	17660	17660	17660	0
50	20241113	181800	571173240	17660	17660	17660	17660	0
51	20241113	181700	571173240	17660	17660	17660	17660	0
52	20241113	181600	571173240	17660	17660	17660	17660	0
53	20241113	181500	571173240	17660	17660	17660	17660	0
54	20241113	181400	571173240	17660	17660	17660	17660	0
55	20241113	181300	571173240	17660	17660	17660	17660	0
56	20241113	181200	571173240	17660	17660	17660	17660	0
57	20241113	181100	571173240	17660	17660	17660	17660	0
58	20241113	181000	571173240	17660	17660	17660	17660	0
59	20241113	180900	571173240	17660	17660	17660	17660	0
60	20241113	180800	571173240	17660	17660	17660	17660	0
61	20241113	180700	571173240	17660	17660	17660	17660	0
62	20241113	180600	571173240	17660	17660	17660	17660	812
63	20241113	180500	571173240	17660	17660	17660	17660	0
64	20241113	180400	571173240	17660	17660	17660	17660	0
65	20241113	180300	571173240	17660	17660	17660	17660	0
66	20241113	180200	571173240	17660	17660	17660	17660	0
67	20241113	180100	571173240	17660	17660	17660	17660	0
68	20241113	180000	571173240	17660	17660	17660	17660	0
69	20241113	175900	571173240	17660	17660	17660	17660	0
70	20241113	175800	571173240	17660	17660	17660	17660	0
71	20241113	175700	571173240	17660	17660	17660	17660	0
72	20241113	175600	571173240	17660	17660	17660	17660	0
73	20241113	175500	571173240	17660	17660	17660	17660	0
74	20241113	175400	571173240	17660	17660	17660	17660	0
75	20241113	175300	571173240	17660	17660	17660	17660	0
76	20241113	175200	571173240	17660	17660	17660	17660	0
77	20241113	175100	571173240	17660	17660	17660	17660	0
78	20241113	175000	571173240	17660	17660	17660	17660	0
79	20241113	174900	571173240	17660	17660	17660	17660	0
80	20241113	174800	571173240	17660	17660	17660	17660	0
81	20241113	174700	571173240	17660	17660	17660	17660	0
82	20241113	174600	571173240	17660	17660	17660	17660	0
83	20241113	174500	571173240	17660	17660	17660	17660	0
84	20241113	174400	571173240	17660	17660	17660	17660	0
85	20241113	174300	571173240	17660	17660	17660	17660	0
86	20241113	174200	571173240	17660	17660	17660	17660	0
87	20241113	174100	571173240	17660	17660	17660	17660	0
88	20241113	174000	571173240	17660	17660	17660	17660	0
89	20241113	173900	571173240	17660	17660	17660	17660	0
90	20241113	173800	571173240	17660	17660	17660	17660	0
91	20241113	173700	571173240	17660	17660	17660	17660	0
92	20241113	173600	571173240	17660	17660	17660	17660	812
93	20241113	173500	571173240	17660	17660	17660	17660	0
94	20241113	173400	571173240	17660	17660	17660	17660	0
95	20241113	173300	571173240	17660	17660	17660	17660	0
96	20241113	173200	571173240	17660	17660	17660	17660	0
97	20241113	173100	571173240	17660	17660	17660	17660	0
98	20241113	173000	571173240	17660	17660	17660	17660	0
99	20241113	172900	571173240	17660	17660	17660	17660	0
100	20241113	172800	571173240	17660	17660	17660	17660	0
101	20241113	172700	571173240	17660	17660	17660	17660	0
102	20241113	172600	571173240	17660	17660	17660	17660	0
103	20241113	172500	571173240	17660	17660	17660	17660	0
104	20241113	172400	571173240	17660	17660	17660	17660	0
105	20241113	172300	571173240	17660	17660	17660	17660	0
106	20241113	172200	571173240	17660	17660	17660	17660	0
107	20241113	172100	571173240	17660	17660	17660	17660	0
108	20241113	172000	571173240	17660	17660	17660	17660	0
109	20241113	171900	571173240	17660	17660	17660	17660	0
110	20241113	171800	571173240	17660	17660	17660	17660	0
111	20241113	171700	571173240	17660	17660	17660	17660	0
112	20241113	171600	571173240	17660	17660	17660	17660	0
113	20241113	171500	571173240	17660	17660	17660	17660	0
114	20241113	171400	571173240	17660	17660	17660	17660	0
115	20241113	171300	571173240	17660	17660	17660	17660	0
116	20241113	171200	571173240	17660	17660	17660	17660	0
117	20241113	171100	571173240	17660	17660	17660	17660	0
118	20241113	171000	571173240	17660	17660	17660	17660	0
119	20241113	170900	571173240	17660	17660	17660	17660	0
120	20241113	170800	571173240	17660	17660	17660	17660	0
121	20241113	170700	571173240	17660	17660	17660	17660	0
122	20241113	170600	571173240	17660	17660	17660	17660	812
123	20241113	170500	571173240	17660	17660	17660	17660	0
124	20241113	170400	571173240	17660	17660	17660	17660	0
125	20241113	170300	571173240	17660	17660	17660	17660	0
126	20241113	170200	571173240	17660	17660	17660	17660	0
127	20241113	170100	571173240	17660	17660	17660	17660	0
128	20241113	170000	571173240	17660	17660	17660	17660	0
129	20241113	165900	571173240	17660	17660	17660	17660	0
130	20241113	165800	571173240	17660	17660	17660	17660	0
131	20241113	165700	571173240	17660	17660	17660	17660	0
132	20241113	165600	571173240	17660	17660	17660	17660	0
133	20241113	165500	571173240	17660	17660	17660	17660	0
134	20241113	165400	571173240	17660	17660	17660	17660	0
135	20241113	165300	571173240	17660	17660	17660	17660	0
136	20241113	165200	571173240	17660	17660	17660	17660	0
137	20241113	165100	571173240	17660	17660	17660	17660	0
138	20241113	165000	571173240	17660	17660	17660	17660	0
139	20241113	164900	571173240	17660	17660	17660	17660	0
140	20241113	164800	571173240	17660	17660	17660	17660	0
141	20241113	164700	571173240	17660	17660	17660	17660	0
142	20241113	164600	571173240	17660	17660	17660	17660	0
143	20241113	164500	571173240	17660	17660	17660	17660	0
144	20241113	164400	571173240	17660	17660	17660	17660	0
145	20241113	164300	571173240	17660	17660	17660	17660	0
146	20241113	164200	571173240	17660	17660	17660	17660	0
147	20241113	164100	571173240	17660	17660	17660	17660	0
148	20241113	164000	571173240	17660	17660	17660	17660	0
149	20241113	163900	571173240	17660	17660	17660	17660	0
150	20241113	163800	571173240	17660	17660	17660	17660	0
151	20241113	163700	571173240	17660	17660	17660	17660	0
152	20241113	163600	571173240	17660	17660	17660	17660	812
153	20241113	163500	571173240	17660	17660	17660	17660	0
154	20241113	163400	571173240	17660	17660	17660	17660	0
155	20241113	163300	571173240	17660	17660	17660	17660	0
156	20241113	163200	571173240	17660	17660	17660	17660	0
157	20241113	163100	571173240	17660	17660	17660	17660	0
158	20241113	163000	571173240	17660	17660	17660	17660	0
159	20241113	162900	571173240	17660	17660	17660	17660	0
160	20241113	162800	571173240	17660	17660	17660	17660	0
161	20241113	162700	571173240	17660	17660	17660	17660	0
162	20241113	162600	571173240	17660	17660	17660	17660	0
163	20241113	162500	571173240	17660	17660	17660	17660	0
164	20241113	162400	571173240	17660	17660	17660	17660	0
165	20241113	162300	571173240	17660	17660	17660	17660	0
166	20241113	162200	571173240	17660	17660	17660	17660	0
167	20241113	162100	571173240	17660	17660	17660	17660	0
168	20241113	162000	571173240	17660	17660	17660	17660	0
169	20241113	161900	571173240	17660	17660	17660	17660	0
170	20241113	161800	571173240	17660	17660	17660	17660	0
171	20241113	161700	571173240	17660	17660	17660	17660	0
172	20241113	161600	571173240	17660	17660	17660	17660	0
173	20241113	161500	571173240	17660	17660	17660	17660	0
174	20241113	161400	571173240	17660	17660	17660	17660	0
175	20241113	161300	571173240	17660	17660	17660	17660	0
176	20241113	161200	571173240	17660	17660	17660	17660	0
177	20241113	161100	571173240	17660	17660	17660	17660	0
178	20241113	161000	571173240	17660	17660	17660	17660	0
179	20241113	160900	571173240	17660	17660	17660	17660	0
180	20241113	160800	571173240	17660	17660	17660	17660	0
181	20241113	160700	571173240	17660	17660	17660	17660	0
182	20241113	160600	571173240	17660	17660	17660	17660	812
183	20241113	160500	571173240	17660	17660	17660	17660	0
184	20241113	160400	571173240	17660	17660	17660	17660	0
185	20241113	160300	571173240	17660	17660	17660	17660	0
186	20241113	160200	571173240	17660	17660	17660	17660	0
187	20241113	160100	571173240	17660	17660	17660	17660	0
188	20241113	160000	571173240	17660	17660	17660	17660	0
189	20241113	155900	571173240	17660	17660	17660	17660	0
190	20241113	155800	571173240	17660	17660	17660	17660	0
191	20241113	155700	571173240	17660	17660	17660	17660	0
192	20241113	155600	571173240	17660	17660	17660	17660	0
193	20241113	155500	571173240	17660	17660	17660	17660	0
194	20241113	155400	571173240	17660	17660	17660	17660	0
195	20241113	155300	571173240	17660	17660	17660	17660	0
196	20241113	155200	571173240	17660	17660	17660	17660	0
197	20241113	155100	571173240	17660	17660	17660	17660	0
198	20241113	155000	571173240	17660	17660	17660	17660	0
199	20241113	154900	571173240	17660	17660	17660	17660	0
200	20241113	154800	571173240	17660	17660	17660	17660	0
201	20241113	154700	571173240	17660	17660	17660	17660	0
202	20241113	154600	571173240	17660	17660	17660	17660	0
203	20241113	154500	571173240	17660	17660	17660	17660	0
204	20241113	154400	571173240	17660	17660	17660	17660	0
205	20241113	154300	571173240	17660	17660	17660	17660	0
206	20241113	154200	571173240	17660	17660	17660	17660	0
207	20241113	154100	571173240	17660	17660	17660	17660	0
208	20241113	154000	571173240	17660	17660	17660	17660	0
209	20241113	153900	571173240	17660	17660	17660	17660	0
210	20241113	153800	571173240	17660	17660	17660	17660	0
211	20241113	153700	571173240	17660	17660	17660	17660	0
212	20241113	153600	571173240	17660	17660	17660	17660	812
213	20241113	153500	571173240	17660	17660	17660	17660	0
214	20241113	153400	571173240	17660	17660	17660	17660	0
215	20241113	153300	571173240	17660	17660	17660	17660	0
216	20241113	153200	571173240	17660	17660	17660	17660	0
217	20241113	153100	571173240	17660	17660	17660	17660	0
218	20241113	153000	571173240	17660	17660	17660	17660	812
219	20241113	152900	556833320	17520	17520	17520	17520	0
220	20241113	152800	556833320	17520	17520	17520	17520	0
221	20241113	152700	556833320	17520	17520	17520	17520	0
222	20241113	152600	556833320	17520	17520	17520	17520	0
223	20241113	152500	556833320	17520	17520	17520	17520	0
224	20241113	152400	556833320	17520	17520	17520	17520	0
225	20241113	152300	556833320	17520	17520	17520	17520	0
226	20241113	152200	556833320	17520	17520	17520	17520	0
227	20241113	152100	556833320	17520	17520	17520	17520	0
228	20241113	152000	556833320	17520	17520	17520	17520	0
229	20241113	151900	556833320	17520	17530	17530	17520	48
230	20241113	151800	555992110	17530	17520	17530	17520	21
231	20241113	151700	555624180	17520	17530	17530	17520	412
232	20241113	151600	548405930	17520	17520	17520	17520	0
233	20241113	151500	548405930	17520	17520	17520	17520	2
234	20241113	151400	548370890	17520	17520	17520	17520	1
235	20241113	151300	548353370	17520	17530	17530	17520	374
236	20241113	151200	541799670	17520	17520	17530	17520	16
237	20241113	151100	541519300	17520	17520	17530	17520	6
238	20241113	151000	541414160	17520	17520	17520	17520	457
239	20241113	150900	533407520	17520	17520	17530	17520	372
240	20241113	150800	526886380	17520	17520	17520	17520	1
241	20241113	150700	526868860	17520	17530	17530	17520	13
242	20241113	150600	526641050	17520	17520	17530	17520	24
243	20241113	150500	526220490	17530	17550	17580	17520	617
244	20241113	150400	515404210	17570	17550	17570	17550	207
245	20241113	150300	511771240	17580	17550	17580	17550	10
246	20241113	150200	511595620	17550	17540	17570	17540	9
247	20241113	150100	511437680	17540	17540	17540	17540	4
248	20241113	150000	511367520	17540	17550	17550	17540	51
249	20241113	145900	510472480	17540	17540	17540	17540	4
250	20241113	145800	510402320	17540	17550	17650	17540	172
251	20241113	145700	507382790	17550	17550	17550	17550	1
252	20241113	145600	507365240	17550	17550	17550	17550	3
253	20241113	145500	507312590	17560	17560	17560	17560	46
254	20241113	145400	506504830	17580	17580	17600	17560	147
255	20241113	145300	503921940	17600	17570	17610	17570	12
256	20241113	145200	503710950	17570	17570	17570	17570	2
257	20241113	145100	503675810	17570	17590	17590	17570	2
258	20241113	145000	503640650	17570	17560	17650	17560	15
259	20241113	144900	503377010	17560	17570	17570	17560	286
260	20241113	144800	498354840	17570	17590	17600	17570	8
261	20241113	144700	498214190	17600	17570	17600	17570	20
262	20241113	144600	497862760	17570	17570	17600	17570	5
263	20241113	144500	497774840	17590	17600	17620	17570	12
264	20241113	144400	497563680	17620	17590	17620	17590	2
265	20241113	144300	497528470	17590	17580	17620	17580	31
266	20241113	144200	496983160	17580	17570	17590	17570	6
267	20241113	144100	496877690	17590	17570	17600	17570	31
268	20241113	144000	496332150	17590	17590	17590	17590	0
269	20241113	143900	496332150	17590	17570	17590	17570	2
270	20241113	143800	496296990	17560	17560	17560	17560	12
271	20241113	143700	496086270	17600	17570	17600	17570	2
272	20241113	143600	496051100	17600	17580	17610	17570	287
273	20241113	143500	491002810	17570	17590	17590	17570	306
274	20241113	143400	485626270	17600	17600	17600	17600	0
275	20241113	143300	485626270	17600	17600	17600	17600	36
276	20241113	143200	484992670	17630	17610	17630	17610	6
277	20241113	143100	484886990	17600	17600	17600	17600	0
278	20241113	143000	484886990	17600	17600	17600	17600	0
279	20241113	142900	484886990	17600	17600	17600	17600	1
280	20241113	142800	484869390	17610	17610	17610	17610	0
281	20241113	142700	484869390	17610	17610	17610	17610	20
282	20241113	142600	484517190	17610	17610	17610	17610	0
283	20241113	142500	484517190	17610	17610	17610	17610	1
284	20241113	142400	484499580	17600	17600	17600	17600	1
285	20241113	142300	484481980	17600	17600	17600	17600	0
286	20241113	142200	484481980	17600	17600	17600	17600	0
287	20241113	142100	484481980	17600	17600	17600	17600	0
288	20241113	142000	484481980	17600	17590	17600	17590	47
289	20241113	141900	483654790	17600	17600	17600	17600	0
290	20241113	141800	483654790	17600	17590	17610	17580	1311
291	20241113	141700	460571170	17600	17590	17610	17590	5
292	20241113	141600	460483180	17580	17580	17580	17580	0
293	20241113	141500	460483180	17580	17580	17580	17580	0
294	20241113	141400	460483180	17580	17580	17580	17580	0
295	20241113	141300	460483180	17580	17580	17610	17580	32
296	20241113	141200	459920590	17570	17570	17570	17570	304
297	20241113	141100	454579310	17610	17610	17610	17610	0
298	20241113	141000	454579310	17610	17580	17610	17580	11
299	20241113	140900	454385810	17600	17600	17600	17600	0
300	20241113	140800	454385810	17600	17600	17600	17600	0
301	20241113	140700	454385810	17600	17600	17600	17600	0
302	20241113	140600	454385810	17600	17570	17600	17570	2
303	20241113	140500	454350640	17590	17570	17590	17570	3
304	20241113	140400	454297910	17560	17570	17570	17560	15
305	20241113	140300	454034470	17590	17590	17590	17590	0
306	20241113	140200	454034470	17590	17590	17590	17590	0
307	20241113	140100	454034470	17590	17590	17590	17590	0
308	20241113	140000	454034470	17590	17590	17590	17590	0
309	20241113	135900	454034470	17590	17590	17590	17590	0
310	20241113	135800	454034470	17590	17590	17590	17590	0
311	20241113	135700	454034470	17590	17570	17590	17570	2
312	20241113	135600	453999310	17590	17570	17590	17570	2
313	20241113	135500	453964150	17580	17580	17580	17580	1
314	20241113	135400	453946570	17570	17570	17570	17570	0
315	20241113	135300	453946570	17570	17570	17570	17570	1
316	20241113	135200	453929000	17560	17560	17560	17560	19
317	20241113	135100	453595360	17560	17560	17560	17560	126
318	20241113	135000	451382800	17560	17570	17570	17560	341
319	20241113	134900	445394410	17580	17580	17590	17580	45
320	20241113	134800	444603300	17600	17590	17600	17590	49
321	20241113	134700	443741380	17600	17610	17610	17600	40
322	20241113	134600	443037340	17600	17600	17600	17600	1
323	20241113	134500	443019740	17610	17620	17620	17600	2181
324	20241113	134400	404614440	17630	17620	17630	17620	18
325	20241113	134300	404297190	17630	17620	17630	17620	14
326	20241113	134200	404050490	17620	17630	17630	17620	11
327	20241113	134100	403856660	17650	17640	17650	17620	5
328	20241113	134000	403768490	17620	17610	17640	17610	98
329	20241113	133900	402042450	17640	17650	17650	17620	1385
330	20241113	133800	377637150	17660	17660	17660	17660	0
331	20241113	133700	377637150	17660	17660	17660	17660	0
332	20241113	133600	377637150	17660	17660	17660	17650	9
333	20241113	133500	377478240	17660	17660	17660	17660	1
334	20241113	133400	377460580	17660	17660	17660	17660	0
335	20241113	133300	377460580	17660	17660	17660	17660	50
336	20241113	133200	376577580	17660	17660	17660	17660	0
337	20241113	133100	376577580	17660	17650	17660	17650	2
338	20241113	133000	376542270	17680	17680	17680	17680	0
339	20241113	132900	376542270	17680	17680	17680	17680	0
340	20241113	132800	376542270	17680	17680	17680	17680	0
341	20241113	132700	376542270	17680	17680	17680	17680	0
342	20241113	132600	376542270	17680	17640	17680	17640	112
343	20241113	132500	374565190	17680	17630	17680	17630	5
344	20241113	132400	374476930	17640	17640	17640	17640	0
345	20241113	132300	374476930	17640	17640	17640	17640	0
346	20241113	132200	374476930	17640	17640	17640	17640	0
347	20241113	132100	374476930	17640	17610	17670	17610	375
348	20241113	132000	367867180	17620	17620	17630	17620	46
349	20241113	131900	367056640	17630	17630	17630	17630	3
350	20241113	131800	367003750	17620	17620	17620	17620	0
351	20241113	131700	367003750	17620	17610	17620	17610	59
352	20241113	131600	365964680	17620	17620	17620	17620	236
353	20241113	131500	361806360	17620	17620	17620	17620	0
354	20241113	131400	361806360	17620	17620	17620	17620	0
355	20241113	131300	361806360	17620	17640	17640	17620	520
356	20241113	131200	352639510	17640	17640	17640	17640	0
357	20241113	131100	352639510	17640	17640	17640	17640	0
358	20241113	131000	352639510	17640	17640	17640	17640	88
359	20241113	130900	351087190	17650	17650	17650	17650	2
360	20241113	130800	351051890	17650	17650	17650	17650	9
361	20241113	130700	350893040	17650	17650	17650	17650	36
362	20241113	130600	350257640	17660	17660	17660	17660	0
363	20241113	130500	350257640	17660	17660	17660	17660	0
364	20241113	130400	350257640	17660	17660	17660	17660	0
365	20241113	130300	350257640	17660	17660	17660	17660	0
366	20241113	130200	350257640	17660	17660	17660	17660	0
367	20241113	130100	350257640	17660	17660	17660	17660	3
368	20241113	130000	350204660	17670	17670	17670	17670	0
369	20241113	125900	350204660	17670	17680	17680	17660	3
370	20241113	125800	350151650	17660	17670	17670	17660	3
371	20241113	125700	350098650	17680	17670	17680	17670	9
372	20241113	125600	349939560	17680	17680	17680	17650	706
373	20241113	125500	337475090	17700	17700	17700	17700	0
374	20241113	125400	337475090	17700	17680	17700	17680	4
375	20241113	125300	337404330	17700	17700	17700	17700	0
376	20241113	125200	337404330	17700	17700	17700	17700	0
377	20241113	125100	337404330	17700	17700	17700	17700	0
378	20241113	125000	337404330	17700	17670	17700	17670	9
379	20241113	124900	337245270	17670	17660	17670	17660	10
380	20241113	124800	337068590	17660	17690	17690	17660	1002
381	20241113	124700	319371870	17690	17690	17690	17690	3
382	20241113	124600	319318800	17700	17700	17700	17700	3
383	20241113	124500	319265700	17700	17700	17700	17700	2
384	20241113	124400	319230300	17690	17690	17690	17690	0
385	20241113	124300	319230300	17690	17700	17700	17690	36
386	20241113	124200	318593270	17710	17710	17710	17710	0
387	20241113	124100	318593270	17710	17710	17710	17710	17
388	20241113	124000	318292200	17700	17700	17700	17700	1
389	20241113	123900	318274500	17700	17690	17700	17690	4
390	20241113	123800	318203710	17680	17680	17680	17680	1
391	20241113	123700	318186030	17670	17670	17670	17670	0
392	20241113	123600	318186030	17670	17670	17670	17670	0
393	20241113	123500	318186030	17670	17670	17670	17670	60
394	20241113	123400	317125830	17670	17670	17670	17670	0
395	20241113	123300	317125830	17670	17670	17670	17670	0
396	20241113	123200	317125830	17670	17670	17670	17670	0
397	20241113	123100	317125830	17670	17670	17670	17670	100
398	20241113	123000	315358830	17670	17670	17670	17670	0
399	20241113	122900	315358830	17670	17680	17680	17670	76
400	20241113	122800	314015790	17680	17680	17680	17680	0
401	20241113	122700	314015790	17680	17680	17680	17680	7
402	20241113	122600	313892030	17680	17680	17680	17680	0
403	20241113	122500	313892030	17680	17680	17680	17680	391
404	20241113	122400	306979150	17680	17680	17680	17680	0
405	20241113	122300	306979150	17680	17680	17680	17680	10
406	20241113	122200	306802350	17690	17700	17700	17690	62
407	20241113	122100	305705460	17720	17720	17720	17720	0
408	20241113	122000	305705460	17720	17720	17720	17720	0
409	20241113	121900	305705460	17720	17720	17720	17720	0
410	20241113	121800	305705460	17720	17720	17720	17720	0
411	20241113	121700	305705460	17720	17710	17720	17710	999
412	20241113	121600	288004150	17700	17700	17700	17700	0
413	20241113	121500	288004150	17700	17700	17700	17700	0
414	20241113	121400	288004150	17700	17700	17700	17700	0
415	20241113	121300	288004150	17700	17700	17700	17700	10
416	20241113	121200	287827150	17710	17710	17710	17710	0
417	20241113	121100	287827150	17710	17710	17710	17710	0
418	20241113	121000	287827150	17710	17710	17710	17710	0
419	20241113	120900	287827150	17710	17710	17710	17710	0
420	20241113	120800	287827150	17710	17710	17710	17710	0
421	20241113	120700	287827150	17710	17710	17710	17710	3
422	20241113	120600	287774020	17710	17700	17710	17700	2
423	20241113	120500	287738610	17700	17700	17700	17700	0
424	20241113	120400	287738610	17700	17700	17700	17700	0
425	20241113	120300	287738610	17700	17700	17700	17700	1
426	20241113	120200	287720910	17700	17700	17700	17700	0
427	20241113	120100	287720910	17700	17700	17700	17700	0
428	20241113	120000	287720910	17700	17700	17700	17700	0
429	20241113	115900	287720910	17700	17700	17700	17700	0
430	20241113	115800	287720910	17700	17700	17700	17700	0
431	20241113	115700	287720910	17700	17700	17700	17700	1
432	20241113	115600	287703210	17690	17690	17690	17690	0
433	20241113	115500	287703210	17690	17690	17690	17690	1
434	20241113	115400	287685520	17690	17690	17690	17690	0
435	20241113	115300	287685520	17690	17690	17690	17690	0
436	20241113	115200	287685520	17690	17690	17690	17690	0
437	20241113	115100	287685520	17690	17690	17690	17690	0
438	20241113	115000	287685520	17690	17690	17690	17690	0
439	20241113	114900	287685520	17690	17690	17690	17690	1
440	20241113	114800	287667830	17680	17680	17680	17680	0
441	20241113	114700	287667830	17680	17680	17680	17680	0
442	20241113	114600	287667830	17680	17680	17680	17680	108
443	20241113	114500	285758390	17680	17680	17680	17680	2
444	20241113	114400	285723030	17680	17680	17680	17680	0
445	20241113	114300	285723030	17680	17680	17680	17680	0
446	20241113	114200	285723030	17680	17680	17680	17680	521
447	20241113	114100	276511750	17690	17690	17690	17690	0
448	20241113	114000	276511750	17690	17690	17690	17690	1
449	20241113	113900	276494060	17680	17690	17690	17680	6
450	20241113	113800	276387960	17680	17680	17680	17680	0
451	20241113	113700	276387960	17680	17680	17680	17680	1
452	20241113	113600	276370280	17680	17680	17680	17680	0
453	20241113	113500	276370280	17680	17700	17700	17680	194
454	20241113	113400	272940040	17700	17700	17700	17700	1
455	20241113	113300	272922340	17700	17700	17700	17700	4
456	20241113	113200	272851540	17700	17700	17700	17700	0
457	20241113	113100	272851540	17700	17700	17700	17700	0
458	20241113	113000	272851540	17700	17700	17700	17700	0
459	20241113	112900	272851540	17700	17700	17700	17700	0
460	20241113	112800	272851540	17700	17700	17700	17700	0
461	20241113	112700	272851540	17700	17700	17700	17700	3
462	20241113	112600	272798440	17700	17700	17700	17700	0
463	20241113	112500	272798440	17700	17700	17700	17700	0
464	20241113	112400	272798440	17700	17700	17700	17700	63
465	20241113	112300	271683340	17700	17700	17700	17700	105
466	20241113	112200	269824840	17710	17710	17710	17710	129
467	20241113	112100	267540250	17720	17720	17720	17720	0
468	20241113	112000	267540250	17720	17720	17720	17720	0
469	20241113	111900	267540250	17720	17720	17720	17720	0
470	20241113	111800	267540250	17720	17720	17720	17720	4
471	20241113	111700	267469370	17710	17710	17710	17710	0
472	20241113	111600	267469370	17710	17720	17720	17710	51
473	20241113	111500	266566140	17730	17730	17730	17730	0
474	20241113	111400	266566140	17730	17740	17740	17730	3
475	20241113	111300	266512940	17740	17740	17740	17740	4
476	20241113	111200	266441980	17750	17750	17750	17750	0
477	20241113	111100	266441980	17750	17750	17750	17750	0
478	20241113	111000	266441980	17750	17750	17750	17750	0
479	20241113	110900	266441980	17750	17750	17750	17750	10
480	20241113	110800	266264480	17740	17740	17740	17740	1
481	20241113	110700	266246740	17730	17730	17730	17730	257
482	20241113	110600	261690130	17730	17730	17730	17730	235
483	20241113	110500	257523580	17720	17720	17720	17720	2
484	20241113	110400	257488140	17720	17710	17720	17710	106
485	20241113	110300	255610320	17700	17700	17700	17700	0
486	20241113	110200	255610320	17700	17710	17710	17700	52
487	20241113	110100	254689910	17710	17710	17710	17710	1
488	20241113	110000	254672200	17710	17710	17710	17710	1
489	20241113	105900	254654490	17710	17710	17710	17710	2
490	20241113	105800	254619070	17710	17690	17710	17690	121
491	20241113	105700	252477070	17690	17690	17690	17680	15
492	20241113	105600	252211730	17690	17680	17690	17680	15
493	20241113	105500	251946460	17680	17670	17680	17670	12
494	20241113	105400	251734370	17670	17670	17670	17670	9
495	20241113	105300	251575340	17660	17660	17660	17660	6
496	20241113	105200	251469380	17680	17680	17680	17680	0
497	20241113	105100	251469380	17680	17680	17680	17680	0
498	20241113	105000	251469380	17680	17660	17680	17660	555
499	20241113	104900	241662570	17660	17660	17660	17660	1
500	20241113	104800	241644910	17670	17670	17670	17670	10
501	20241113	104700	241468210	17670	17670	17670	17670	0
502	20241113	104600	241468210	17670	17670	17670	17670	1
503	20241113	104500	241450540	17670	17670	17670	17670	0
504	20241113	104400	241450540	17670	17670	17670	17670	1
505	20241113	104300	241432870	17670	17670	17670	17670	0
506	20241113	104200	241432870	17670	17670	17670	17670	0
507	20241113	104100	241432870	17670	17670	17670	17670	0
508	20241113	104000	241432870	17670	17650	17670	17650	289
509	20241113	103900	236326760	17640	17640	17640	17640	0
510	20241113	103800	236326760	17640	17640	17640	17640	0
511	20241113	103700	236326760	17640	17640	17640	17640	3
512	20241113	103600	236273840	17650	17650	17650	17630	151
513	20241113	103500	233610420	17640	17640	17640	17640	0
514	20241113	103400	233610420	17640	17650	17650	17640	219
515	20241113	103300	229746450	17640	17640	17640	17640	21
516	20241113	103200	229376010	17650	17650	17650	17650	10
517	20241113	103100	229199510	17650	17670	17670	17650	472
518	20241113	103000	220866020	17660	17660	17660	17660	270
519	20241113	102900	216097820	17660	17660	17660	17660	0
520	20241113	102800	216097820	17660	17660	17660	17660	12
521	20241113	102700	215885900	17670	17670	17670	17670	1
522	20241113	102600	215868230	17670	17680	17680	17670	64
523	20241113	102500	214737150	17690	17690	17690	17690	0
524	20241113	102400	214737150	17690	17690	17690	17690	2
525	20241113	102300	214701770	17700	17690	17700	17690	380
526	20241113	102200	207976780	17690	17730	17730	17690	1018
527	20241113	102100	189950930	17730	17730	17730	17730	0
528	20241113	102000	189950930	17730	17730	17740	17730	17
529	20241113	101900	189649370	17740	17760	17760	17730	2002
530	20241113	101800	154122540	17770	17770	17770	17770	0
531	20241113	101700	154122540	17770	17770	17770	17770	405
532	20241113	101600	146925690	17770	17770	17770	17770	100
533	20241113	101500	145148690	17770	17770	17770	17770	6
534	20241113	101400	145042070	17790	17790	17790	17790	0
535	20241113	101300	145042070	17790	17790	17790	17790	0
536	20241113	101200	145042070	17790	17790	17790	17790	0
537	20241113	101100	145042070	17790	17790	17790	17790	0
538	20241113	101000	145042070	17790	17790	17790	17790	0
539	20241113	100900	145042070	17790	17790	17790	17790	0
540	20241113	100800	145042070	17790	17790	17790	17790	0
541	20241113	100700	145042070	17790	17780	17790	17780	815
542	20241113	100600	130549400	17790	17810	17810	17790	322
543	20241113	100500	124820920	17820	17820	17820	17820	0
544	20241113	100400	124820920	17820	17820	17820	17820	1
545	20241113	100300	124803100	17820	17820	17820	17820	0
546	20241113	100200	124803100	17820	17800	17820	17800	283
547	20241113	100100	119762870	17790	17790	17790	17790	0
548	20241113	100000	119762870	17790	17800	17800	17790	200
549	20241113	095900	116204860	17810	17810	17810	17810	0
550	20241113	095800	116204860	17810	17810	17810	17810	56
551	20241113	095700	115207500	17810	17800	17810	17800	2
552	20241113	095600	115171890	17790	17800	17810	17790	59
553	20241113	095500	114122130	17800	17800	17800	17800	0
554	20241113	095400	114122130	17800	17800	17800	17800	0
555	20241113	095300	114122130	17800	17800	17800	17800	0
556	20241113	095200	114122130	17800	17800	17800	17800	2
557	20241113	095100	114086530	17810	17810	17810	17810	0
558	20241113	095000	114086530	17810	17810	17810	17810	0
559	20241113	094900	114086530	17810	17790	17810	17790	2
560	20241113	094800	114050930	17820	17820	17820	17790	506
561	20241113	094700	105046400	17810	17810	17810	17810	0
562	20241113	094600	105046400	17810	17810	17810	17810	0
563	20241113	094500	105046400	17810	17810	17810	17810	0
564	20241113	094400	105046400	17810	17810	17810	17810	1
565	20241113	094300	105028590	17810	17790	17810	17790	8
566	20241113	094200	104886180	17780	17800	17800	17780	153
567	20241113	094100	102163780	17800	17800	17800	17800	0
568	20241113	094000	102163780	17800	17850	17850	17800	532
569	20241113	093900	92693410	17860	17860	17860	17860	0
570	20241113	093800	92693410	17860	17860	17860	17860	0
571	20241113	093700	92693410	17860	17860	17860	17860	1
572	20241113	093600	92675550	17860	17860	17860	17860	5
573	20241113	093500	92586250	17860	17860	17860	17860	1
574	20241113	093400	92568390	17860	17860	17860	17860	1
575	20241113	093300	92550530	17860	17850	17860	17810	165
576	20241113	093200	89607840	17880	17880	17880	17880	14
577	20241113	093100	89357520	17820	17870	17870	17820	3
578	20241113	093000	89303970	17870	17870	17870	17870	1
579	20241113	092900	89286100	17770	17770	17770	17770	6
580	20241113	092800	89179480	17770	17770	17770	17770	8
581	20241113	092700	89037320	17800	17800	17800	17800	0
582	20241113	092600	89037320	17800	17770	17800	17770	609
583	20241113	092500	78197230	17770	17780	17790	17760	23
584	20241113	092400	77788480	17800	17790	17800	17780	733
585	20241113	092300	64755240	17790	17830	17830	17790	791
586	20241113	092200	50678300	17860	17810	17860	17810	2
587	20241113	092100	50642630	17800	17810	17880	17800	318
588	20241113	092000	44981770	17860	17880	17880	17820	17
589	20241113	091900	44678100	17880	17890	17890	17850	1585
590	20241113	091800	16361560	17890	17890	17890	17890	0
591	20241113	091700	16361560	17890	17890	17890	17890	0
592	20241113	091600	16361560	17890	17900	17900	17890	88
593	20241113	091500	14787230	17900	18000	18000	17900	133
594	20241113	091400	12406430	17900	17900	17900	17900	0
595	20241113	091300	12406430	17900	17900	17900	17900	2
596	20241113	091200	12370630	17900	17900	17900	17900	500
597	20241113	091100	3420630	17900	17900	17900	17900	2
598	20241113	091000	3384830	17900	17900	17900	17900	89
599	20241113	090900	1791730	17910	17910	17910	17910	2
600	20241113	090800	1755910	17910	17910	17910	17910	19
601	20241113	090700	1415620	17890	17890	17890	17890	0
602	20241113	090600	1415620	17890	17890	17890	17890	0
603	20241113	090500	1415620	17890	17890	17890	17890	0
604	20241113	090400	1415620	17890	17890	17890	17890	0
605	20241113	090300	1415620	17890	17900	17900	17890	24
606	20241113	090200	986060	17890	17910	17910	17890	37
607	20241113	090100	323690	17920	17920	17920	17920	4
608	20241113	090000	252010	18200	17890	18200	17890	14