KissMeData/009140/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185100	482134090	19900	19900	19900	19900	1555
3	20241113	185000	482134090	19900	19900	19900	19900	0
4	20241113	184900	482134090	19900	19900	19900	19900	0
5	20241113	184800	482134090	19900	19900	19900	19900	0
6	20241113	184700	482134090	19900	19900	19900	19900	0
7	20241113	184600	482134090	19900	19900	19900	19900	0
8	20241113	184500	482134090	19900	19900	19900	19900	0
9	20241113	184400	482134090	19900	19900	19900	19900	0
10	20241113	184300	482134090	19900	19900	19900	19900	0
11	20241113	184200	482134090	19900	19900	19900	19900	0
12	20241113	184100	482134090	19900	19900	19900	19900	0
13	20241113	184000	482134090	19900	19900	19900	19900	0
14	20241113	183900	482134090	19900	19900	19900	19900	0
15	20241113	183800	482134090	19900	19900	19900	19900	0
16	20241113	183700	482134090	19900	19900	19900	19900	0
17	20241113	183600	482134090	19900	19900	19900	19900	0
18	20241113	183500	482134090	19900	19900	19900	19900	0
19	20241113	183400	482134090	19900	19900	19900	19900	0
20	20241113	183300	482134090	19900	19900	19900	19900	0
21	20241113	183200	482134090	19900	19900	19900	19900	0
22	20241113	183100	482134090	19900	19900	19900	19900	0
23	20241113	183000	482134090	19900	19900	19900	19900	0
24	20241113	182900	482134090	19900	19900	19900	19900	0
25	20241113	182800	482134090	19900	19900	19900	19900	0
26	20241113	182700	482134090	19900	19900	19900	19900	0
27	20241113	182600	482134090	19900	19900	19900	19900	0
28	20241113	182500	482134090	19900	19900	19900	19900	0
29	20241113	182400	482134090	19900	19900	19900	19900	0
30	20241113	182300	482134090	19900	19900	19900	19900	0
31	20241113	182200	482134090	19900	19900	19900	19900	0
32	20241113	182100	482134090	19900	19900	19900	19900	1555
33	20241113	182000	482134090	19900	19900	19900	19900	0
34	20241113	181900	482134090	19900	19900	19900	19900	0
35	20241113	181800	482134090	19900	19900	19900	19900	0
36	20241113	181700	482134090	19900	19900	19900	19900	0
37	20241113	181600	482134090	19900	19900	19900	19900	0
38	20241113	181500	482134090	19900	19900	19900	19900	0
39	20241113	181400	482134090	19900	19900	19900	19900	0
40	20241113	181300	482134090	19900	19900	19900	19900	0
41	20241113	181200	482134090	19900	19900	19900	19900	0
42	20241113	181100	482134090	19900	19900	19900	19900	0
43	20241113	181000	482134090	19900	19900	19900	19900	0
44	20241113	180900	482134090	19900	19900	19900	19900	0
45	20241113	180800	482134090	19900	19900	19900	19900	0
46	20241113	180700	482134090	19900	19900	19900	19900	0
47	20241113	180600	482134090	19900	19900	19900	19900	0
48	20241113	180500	482134090	19900	19900	19900	19900	0
49	20241113	180400	482134090	19900	19900	19900	19900	0
50	20241113	180300	482134090	19900	19900	19900	19900	0
51	20241113	180200	482134090	19900	19900	19900	19900	0
52	20241113	180100	482134090	19900	19900	19900	19900	0
53	20241113	180000	482134090	19900	19900	19900	19900	0
54	20241113	175900	482134090	19900	19900	19900	19900	0
55	20241113	175800	482134090	19900	19900	19900	19900	0
56	20241113	175700	482134090	19900	19900	19900	19900	0
57	20241113	175600	482134090	19900	19900	19900	19900	0
58	20241113	175500	482134090	19900	19900	19900	19900	0
59	20241113	175400	482134090	19900	19900	19900	19900	0
60	20241113	175300	482134090	19900	19900	19900	19900	0
61	20241113	175200	482134090	19900	19900	19900	19900	0
62	20241113	175100	482134090	19900	19900	19900	19900	1555
63	20241113	175000	482134090	19900	19900	19900	19900	0
64	20241113	174900	482134090	19900	19900	19900	19900	0
65	20241113	174800	482134090	19900	19900	19900	19900	0
66	20241113	174700	482134090	19900	19900	19900	19900	0
67	20241113	174600	482134090	19900	19900	19900	19900	0
68	20241113	174500	482134090	19900	19900	19900	19900	0
69	20241113	174400	482134090	19900	19900	19900	19900	0
70	20241113	174300	482134090	19900	19900	19900	19900	0
71	20241113	174200	482134090	19900	19900	19900	19900	0
72	20241113	174100	482134090	19900	19900	19900	19900	0
73	20241113	174000	482134090	19900	19900	19900	19900	0
74	20241113	173900	482134090	19900	19900	19900	19900	0
75	20241113	173800	482134090	19900	19900	19900	19900	0
76	20241113	173700	482134090	19900	19900	19900	19900	0
77	20241113	173600	482134090	19900	19900	19900	19900	0
78	20241113	173500	482134090	19900	19900	19900	19900	0
79	20241113	173400	482134090	19900	19900	19900	19900	0
80	20241113	173300	482134090	19900	19900	19900	19900	0
81	20241113	173200	482134090	19900	19900	19900	19900	0
82	20241113	173100	482134090	19900	19900	19900	19900	0
83	20241113	173000	482134090	19900	19900	19900	19900	0
84	20241113	172900	482134090	19900	19900	19900	19900	0
85	20241113	172800	482134090	19900	19900	19900	19900	0
86	20241113	172700	482134090	19900	19900	19900	19900	0
87	20241113	172600	482134090	19900	19900	19900	19900	0
88	20241113	172500	482134090	19900	19900	19900	19900	0
89	20241113	172400	482134090	19900	19900	19900	19900	0
90	20241113	172300	482134090	19900	19900	19900	19900	0
91	20241113	172200	482134090	19900	19900	19900	19900	0
92	20241113	172100	482134090	19900	19900	19900	19900	1555
93	20241113	172000	482134090	19900	19900	19900	19900	0
94	20241113	171900	482134090	19900	19900	19900	19900	0
95	20241113	171800	482134090	19900	19900	19900	19900	0
96	20241113	171700	482134090	19900	19900	19900	19900	0
97	20241113	171600	482134090	19900	19900	19900	19900	0
98	20241113	171500	482134090	19900	19900	19900	19900	0
99	20241113	171400	482134090	19900	19900	19900	19900	0
100	20241113	171300	482134090	19900	19900	19900	19900	0
101	20241113	171200	482134090	19900	19900	19900	19900	0
102	20241113	171100	482134090	19900	19900	19900	19900	0
103	20241113	171000	482134090	19900	19900	19900	19900	0
104	20241113	170900	482134090	19900	19900	19900	19900	0
105	20241113	170800	482134090	19900	19900	19900	19900	0
106	20241113	170700	482134090	19900	19900	19900	19900	0
107	20241113	170600	482134090	19900	19900	19900	19900	0
108	20241113	170500	482134090	19900	19900	19900	19900	0
109	20241113	170400	482134090	19900	19900	19900	19900	0
110	20241113	170300	482134090	19900	19900	19900	19900	0
111	20241113	170200	482134090	19900	19900	19900	19900	0
112	20241113	170100	482134090	19900	19900	19900	19900	0
113	20241113	170000	482134090	19900	19900	19900	19900	0
114	20241113	165900	482134090	19900	19900	19900	19900	0
115	20241113	165800	482134090	19900	19900	19900	19900	0
116	20241113	165700	482134090	19900	19900	19900	19900	0
117	20241113	165600	482134090	19900	19900	19900	19900	0
118	20241113	165500	482134090	19900	19900	19900	19900	0
119	20241113	165400	482134090	19900	19900	19900	19900	0
120	20241113	165300	482134090	19900	19900	19900	19900	0
121	20241113	165200	482134090	19900	19900	19900	19900	0
122	20241113	165100	482134090	19900	19900	19900	19900	1555
123	20241113	165000	482134090	19900	19900	19900	19900	0
124	20241113	164900	482134090	19900	19900	19900	19900	0
125	20241113	164800	482134090	19900	19900	19900	19900	0
126	20241113	164700	482134090	19900	19900	19900	19900	0
127	20241113	164600	482134090	19900	19900	19900	19900	0
128	20241113	164500	482134090	19900	19900	19900	19900	0
129	20241113	164400	482134090	19900	19900	19900	19900	0
130	20241113	164300	482134090	19900	19900	19900	19900	0
131	20241113	164200	482134090	19900	19900	19900	19900	0
132	20241113	164100	482134090	19900	19900	19900	19900	0
133	20241113	164000	482134090	19900	19900	19900	19900	0
134	20241113	163900	482134090	19900	19900	19900	19900	0
135	20241113	163800	482134090	19900	19900	19900	19900	0
136	20241113	163700	482134090	19900	19900	19900	19900	0
137	20241113	163600	482134090	19900	19900	19900	19900	0
138	20241113	163500	482134090	19900	19900	19900	19900	0
139	20241113	163400	482134090	19900	19900	19900	19900	0
140	20241113	163300	482134090	19900	19900	19900	19900	0
141	20241113	163200	482134090	19900	19900	19900	19900	0
142	20241113	163100	482134090	19900	19900	19900	19900	0
143	20241113	163000	482134090	19900	19900	19900	19900	0
144	20241113	162900	482134090	19900	19900	19900	19900	0
145	20241113	162800	482134090	19900	19900	19900	19900	0
146	20241113	162700	482134090	19900	19900	19900	19900	0
147	20241113	162600	482134090	19900	19900	19900	19900	0
148	20241113	162500	482134090	19900	19900	19900	19900	0
149	20241113	162400	482134090	19900	19900	19900	19900	0
150	20241113	162300	482134090	19900	19900	19900	19900	0
151	20241113	162200	482134090	19900	19900	19900	19900	0
152	20241113	162100	482134090	19900	19900	19900	19900	1555
153	20241113	162000	482134090	19900	19900	19900	19900	0
154	20241113	161900	482134090	19900	19900	19900	19900	0
155	20241113	161800	482134090	19900	19900	19900	19900	0
156	20241113	161700	482134090	19900	19900	19900	19900	0
157	20241113	161600	482134090	19900	19900	19900	19900	0
158	20241113	161500	482134090	19900	19900	19900	19900	0
159	20241113	161400	482134090	19900	19900	19900	19900	0
160	20241113	161300	482134090	19900	19900	19900	19900	0
161	20241113	161200	482134090	19900	19900	19900	19900	0
162	20241113	161100	482134090	19900	19900	19900	19900	0
163	20241113	161000	482134090	19900	19900	19900	19900	0
164	20241113	160900	482134090	19900	19900	19900	19900	0
165	20241113	160800	482134090	19900	19900	19900	19900	0
166	20241113	160700	482134090	19900	19900	19900	19900	0
167	20241113	160600	482134090	19900	19900	19900	19900	0
168	20241113	160500	482134090	19900	19900	19900	19900	0
169	20241113	160400	482134090	19900	19900	19900	19900	0
170	20241113	160300	482134090	19900	19900	19900	19900	0
171	20241113	160200	482134090	19900	19900	19900	19900	0
172	20241113	160100	482134090	19900	19900	19900	19900	0
173	20241113	160000	482134090	19900	19900	19900	19900	0
174	20241113	155900	482134090	19900	19900	19900	19900	0
175	20241113	155800	482134090	19900	19900	19900	19900	0
176	20241113	155700	482134090	19900	19900	19900	19900	0
177	20241113	155600	482134090	19900	19900	19900	19900	0
178	20241113	155500	482134090	19900	19900	19900	19900	0
179	20241113	155400	482134090	19900	19900	19900	19900	0
180	20241113	155300	482134090	19900	19900	19900	19900	0
181	20241113	155200	482134090	19900	19900	19900	19900	0
182	20241113	155100	482134090	19900	19900	19900	19900	1555
183	20241113	155000	482134090	19900	19900	19900	19900	0
184	20241113	154900	482134090	19900	19900	19900	19900	0
185	20241113	154800	482134090	19900	19900	19900	19900	0
186	20241113	154700	482134090	19900	19900	19900	19900	0
187	20241113	154600	482134090	19900	19900	19900	19900	0
188	20241113	154500	482134090	19900	19900	19900	19900	0
189	20241113	154400	482134090	19900	19900	19900	19900	0
190	20241113	154300	482134090	19900	19900	19900	19900	0
191	20241113	154200	482134090	19900	19900	19900	19900	0
192	20241113	154100	482134090	19900	19900	19900	19900	0
193	20241113	154000	482134090	19900	19900	19900	19900	0
194	20241113	153900	482134090	19900	19900	19900	19900	0
195	20241113	153800	482134090	19900	19900	19900	19900	0
196	20241113	153700	482134090	19900	19900	19900	19900	0
197	20241113	153600	482134090	19900	19900	19900	19900	0
198	20241113	153500	482134090	19900	19900	19900	19900	0
199	20241113	153400	482134090	19900	19900	19900	19900	0
200	20241113	153300	482134090	19900	19900	19900	19900	0
201	20241113	153200	482134090	19900	19900	19900	19900	0
202	20241113	153100	482134090	19900	19900	19900	19900	0
203	20241113	153000	482134090	19900	19900	19900	19900	1555
204	20241113	152900	451189590	19830	19830	19830	19830	0
205	20241113	152800	451189590	19830	19830	19830	19830	0
206	20241113	152700	451189590	19830	19830	19830	19830	0
207	20241113	152600	451189590	19830	19830	19830	19830	0
208	20241113	152500	451189590	19830	19830	19830	19830	0
209	20241113	152400	451189590	19830	19830	19830	19830	0
210	20241113	152300	451189590	19830	19830	19830	19830	0
211	20241113	152200	451189590	19830	19830	19830	19830	0
212	20241113	152100	451189590	19830	19830	19830	19830	0
213	20241113	152000	451189590	19830	19830	19830	19830	0
214	20241113	151900	451189590	19830	19830	19830	19830	0
215	20241113	151800	451189590	19830	19830	19830	19830	0
216	20241113	151700	451189590	19830	19810	19830	19810	6
217	20241113	151600	451070670	19770	19770	19770	19770	0
218	20241113	151500	451070670	19770	19770	19770	19770	2
219	20241113	151400	451031130	19970	19970	19970	19970	0
220	20241113	151300	451031130	19970	19970	19970	19970	0
221	20241113	151200	451031130	19970	19970	19970	19970	1
222	20241113	151100	451011160	19900	19900	19900	19900	4
223	20241113	151000	450931560	19900	19900	19900	19900	30
224	20241113	150900	450334560	19900	19850	19900	19850	467
225	20241113	150800	441043220	19730	19740	19740	19730	681
226	20241113	150700	427602090	19800	19800	19800	19800	0
227	20241113	150600	427602090	19800	19800	19800	19800	0
228	20241113	150500	427602090	19800	19800	19800	19800	0
229	20241113	150400	427602090	19800	19800	19800	19800	0
230	20241113	150300	427602090	19800	19800	19800	19800	0
231	20241113	150200	427602090	19800	19790	19800	19790	53
232	20241113	150100	426552760	19700	19700	19700	19700	0
233	20241113	150000	426552760	19700	19700	19700	19700	0
234	20241113	145900	426552760	19700	19700	19700	19700	1000
235	20241113	145800	406852760	19700	19700	19700	19700	0
236	20241113	145700	406852760	19700	19700	19710	19700	1431
237	20241113	145600	378661980	19700	19710	19710	19700	1000
238	20241113	145500	358961800	19700	19700	19700	19700	0
239	20241113	145400	358961800	19700	19700	19700	19700	0
240	20241113	145300	358961800	19700	19710	19710	19700	403
241	20241113	145200	351021140	19700	19700	19700	19700	0
242	20241113	145100	351021140	19700	19700	19700	19700	0
243	20241113	145000	351021140	19700	19700	19700	19700	0
244	20241113	144900	351021140	19700	19700	19700	19700	0
245	20241113	144800	351021140	19700	19700	19700	19700	0
246	20241113	144700	351021140	19700	19700	19700	19700	0
247	20241113	144600	351021140	19700	19700	19700	19700	0
248	20241113	144500	351021140	19700	19700	19700	19700	0
249	20241113	144400	351021140	19700	19750	19750	19700	1000
250	20241113	144300	331317920	19750	19750	19750	19750	0
251	20241113	144200	331317920	19750	19750	19750	19750	10
252	20241113	144100	331120420	19870	19870	19870	19870	0
253	20241113	144000	331120420	19870	19870	19870	19870	0
254	20241113	143900	331120420	19870	19870	19870	19870	0
255	20241113	143800	331120420	19870	19870	19870	19870	0
256	20241113	143700	331120420	19870	19870	19870	19870	0
257	20241113	143600	331120420	19870	19870	19870	19870	0
258	20241113	143500	331120420	19870	19870	19870	19870	0
259	20241113	143400	331120420	19870	19870	19870	19870	0
260	20241113	143300	331120420	19870	19870	19870	19870	0
261	20241113	143200	331120420	19870	19870	19870	19870	0
262	20241113	143100	331120420	19870	19870	19870	19870	0
263	20241113	143000	331120420	19870	19870	19870	19870	0
264	20241113	142900	331120420	19870	19870	19870	19870	0
265	20241113	142800	331120420	19870	19870	19870	19870	0
266	20241113	142700	331120420	19870	19870	19870	19870	0
267	20241113	142600	331120420	19870	19870	19870	19870	0
268	20241113	142500	331120420	19870	19870	19870	19870	0
269	20241113	142400	331120420	19870	19870	19870	19870	0
270	20241113	142300	331120420	19870	19870	19870	19870	0
271	20241113	142200	331120420	19870	19750	19870	19750	2
272	20241113	142100	331080800	19750	19750	19750	19750	0
273	20241113	142000	331080800	19750	19750	19750	19750	0
274	20241113	141900	331080800	19750	19750	19750	19750	1
275	20241113	141800	331061050	19750	19750	19750	19750	0
276	20241113	141700	331061050	19750	19750	19750	19750	0
277	20241113	141600	331061050	19750	19750	19750	19750	0
278	20241113	141500	331061050	19750	19750	19750	19750	0
279	20241113	141400	331061050	19750	19750	19750	19750	2
280	20241113	141300	331021550	19750	19750	19750	19750	53
281	20241113	141200	329974800	19750	19750	19750	19750	0
282	20241113	141100	329974800	19750	19750	19750	19750	340
283	20241113	141000	323259800	19700	19700	19700	19700	0
284	20241113	140900	323259800	19700	19700	19700	19700	0
285	20241113	140800	323259800	19700	19700	19700	19700	0
286	20241113	140700	323259800	19700	19700	19700	19700	0
287	20241113	140600	323259800	19700	19700	19700	19700	102
288	20241113	140500	321250400	19710	19710	19710	19710	1
289	20241113	140400	321230690	19700	19700	19700	19700	0
290	20241113	140300	321230690	19700	19700	19700	19700	0
291	20241113	140200	321230690	19700	19700	19700	19700	0
292	20241113	140100	321230690	19700	19700	19700	19700	1000
293	20241113	140000	301530690	19700	19700	19700	19700	0
294	20241113	135900	301530690	19700	19700	19700	19700	30
295	20241113	135800	300939690	19700	19700	19700	19700	3
296	20241113	135700	300880590	19700	19700	19700	19700	6
297	20241113	135600	300762390	19700	19700	19700	19700	1000
298	20241113	135500	281062390	19700	19700	19700	19700	1
299	20241113	135400	281042690	19700	19700	19700	19700	0
300	20241113	135300	281042690	19700	19700	19700	19700	0
301	20241113	135200	281042690	19700	19700	19700	19700	0
302	20241113	135100	281042690	19700	19700	19700	19700	1039
303	20241113	135000	260574390	19700	19700	19700	19700	0
304	20241113	134900	260574390	19700	19700	19700	19700	0
305	20241113	134800	260574390	19700	19700	19700	19700	0
306	20241113	134700	260574390	19700	19700	19700	19700	0
307	20241113	134600	260574390	19700	19700	19700	19700	2000
308	20241113	134500	221174390	19700	19700	19700	19700	0
309	20241113	134400	221174390	19700	19700	19700	19700	0
310	20241113	134300	221174390	19700	19710	19710	19700	1012
311	20241113	134200	201237890	19700	19700	19700	19700	0
312	20241113	134100	201237890	19700	19710	19710	19700	1182
313	20241113	134000	177950570	19710	19710	19710	19700	1002
314	20241113	133900	158211050	19700	19700	19700	19700	0
315	20241113	133800	158211050	19700	19710	19710	19700	900
316	20241113	133700	140481040	19880	19880	19880	19880	0
317	20241113	133600	140481040	19880	19880	19880	19880	0
318	20241113	133500	140481040	19880	19880	19880	19880	3
319	20241113	133400	140421400	19880	19880	19880	19880	104
320	20241113	133300	138353880	19890	19890	19890	19890	1
321	20241113	133200	138333990	19880	19880	19880	19880	1
322	20241113	133100	138314110	19700	19700	19700	19700	0
323	20241113	133000	138314110	19700	19700	19700	19700	0
324	20241113	132900	138314110	19700	19700	19700	19700	0
325	20241113	132800	138314110	19700	19700	19700	19700	0
326	20241113	132700	138314110	19700	19700	19700	19700	1000
327	20241113	132600	118614110	19800	19800	19800	19800	1000
328	20241113	132500	98814110	19890	19890	19890	19890	0
329	20241113	132400	98814110	19890	19890	19890	19890	0
330	20241113	132300	98814110	19890	19710	19890	19700	2168
331	20241113	132200	55736350	19700	19700	19700	19700	20
332	20241113	132100	55342350	19710	19710	19710	19710	0
333	20241113	132000	55342350	19710	19510	19710	19510	307
334	20241113	131900	49303400	19500	19500	19500	19500	0
335	20241113	131800	49303400	19500	19500	19500	19500	0
336	20241113	131700	49303400	19500	19510	19510	19500	18
337	20241113	131600	48952380	19520	19520	19520	19520	14
338	20241113	131500	48679100	19550	19530	19550	19530	18
339	20241113	131400	48327340	19550	19550	19550	19550	0
340	20241113	131300	48327340	19550	19550	19550	19550	0
341	20241113	131200	48327340	19550	19560	19560	19550	13
342	20241113	131100	48073070	19620	19620	19620	19620	0
343	20241113	131000	48073070	19620	19620	19620	19620	0
344	20241113	130900	48073070	19620	19620	19620	19620	0
345	20241113	130800	48073070	19620	19620	19620	19620	0
346	20241113	130700	48073070	19620	19620	19620	19620	0
347	20241113	130600	48073070	19620	19620	19620	19620	0
348	20241113	130500	48073070	19620	19620	19620	19620	0
349	20241113	130400	48073070	19620	19620	19620	19620	0
350	20241113	130300	48073070	19620	19620	19620	19620	0
351	20241113	130200	48073070	19620	19620	19620	19620	0
352	20241113	130100	48073070	19620	19570	19620	19570	2
353	20241113	130000	48033880	19600	19600	19600	19600	0
354	20241113	125900	48033880	19600	19600	19600	19600	0
355	20241113	125800	48033880	19600	19600	19600	19600	0
356	20241113	125700	48033880	19600	19600	19600	19600	0
357	20241113	125600	48033880	19600	19610	19610	19600	6
358	20241113	125500	47916230	19600	19600	19600	19600	0
359	20241113	125400	47916230	19600	19600	19600	19600	0
360	20241113	125300	47916230	19600	19600	19600	19600	0
361	20241113	125200	47916230	19600	19600	19600	19600	0
362	20241113	125100	47916230	19600	19600	19600	19600	0
363	20241113	125000	47916230	19600	19600	19600	19600	0
364	20241113	124900	47916230	19600	19600	19600	19600	0
365	20241113	124800	47916230	19600	19600	19600	19600	0
366	20241113	124700	47916230	19600	19600	19600	19600	0
367	20241113	124600	47916230	19600	19600	19600	19600	0
368	20241113	124500	47916230	19600	19600	19600	19600	0
369	20241113	124400	47916230	19600	19600	19600	19600	0
370	20241113	124300	47916230	19600	19600	19600	19600	0
371	20241113	124200	47916230	19600	19600	19600	19600	7
372	20241113	124100	47779030	19720	19720	19720	19720	0
373	20241113	124000	47779030	19720	19720	19720	19720	0
374	20241113	123900	47779030	19720	19720	19720	19720	0
375	20241113	123800	47779030	19720	19720	19720	19720	0
376	20241113	123700	47779030	19720	19720	19720	19720	0
377	20241113	123600	47779030	19720	19720	19720	19720	0
378	20241113	123500	47779030	19720	19720	19720	19720	0
379	20241113	123400	47779030	19720	19720	19720	19720	0
380	20241113	123300	47779030	19720	19720	19720	19720	0
381	20241113	123200	47779030	19720	19720	19720	19720	0
382	20241113	123100	47779030	19720	19720	19720	19720	0
383	20241113	123000	47779030	19720	19720	19720	19720	0
384	20241113	122900	47779030	19720	19720	19720	19720	0
385	20241113	122800	47779030	19720	19720	19720	19720	0
386	20241113	122700	47779030	19720	19720	19720	19720	0
387	20241113	122600	47779030	19720	19720	19720	19720	0
388	20241113	122500	47779030	19720	19720	19720	19720	0
389	20241113	122400	47779030	19720	19720	19720	19720	0
390	20241113	122300	47779030	19720	19720	19720	19720	0
391	20241113	122200	47779030	19720	19720	19720	19720	0
392	20241113	122100	47779030	19720	19720	19720	19720	0
393	20241113	122000	47779030	19720	19720	19720	19720	0
394	20241113	121900	47779030	19720	19720	19720	19720	0
395	20241113	121800	47779030	19720	19720	19720	19720	0
396	20241113	121700	47779030	19720	19720	19720	19720	0
397	20241113	121600	47779030	19720	19720	19720	19720	0
398	20241113	121500	47779030	19720	19720	19720	19720	0
399	20241113	121400	47779030	19720	19720	19720	19720	0
400	20241113	121300	47779030	19720	19720	19720	19720	0
401	20241113	121200	47779030	19720	19720	19720	19720	0
402	20241113	121100	47779030	19720	19720	19720	19720	0
403	20241113	121000	47779030	19720	19670	19720	19670	8
404	20241113	120900	47621570	19600	19600	19600	19600	0
405	20241113	120800	47621570	19600	19600	19600	19600	0
406	20241113	120700	47621570	19600	19600	19600	19600	10
407	20241113	120600	47425570	19600	19600	19600	19600	0
408	20241113	120500	47425570	19600	19600	19600	19600	0
409	20241113	120400	47425570	19600	19600	19600	19600	0
410	20241113	120300	47425570	19600	19600	19600	19600	0
411	20241113	120200	47425570	19600	19600	19600	19600	10
412	20241113	120100	47229570	19600	19600	19600	19600	0
413	20241113	120000	47229570	19600	19600	19600	19600	10
414	20241113	115900	47033570	19610	19610	19610	19610	0
415	20241113	115800	47033570	19610	19610	19610	19610	0
416	20241113	115700	47033570	19610	19610	19610	19610	0
417	20241113	115600	47033570	19610	19610	19610	19610	0
418	20241113	115500	47033570	19610	19610	19610	19610	2
419	20241113	115400	46994350	19740	19740	19740	19740	0
420	20241113	115300	46994350	19740	19740	19740	19740	0
421	20241113	115200	46994350	19740	19740	19740	19730	6
422	20241113	115100	46875930	19600	19670	19670	19600	800
423	20241113	115000	31180010	19680	19680	19680	19680	0
424	20241113	114900	31180010	19680	19680	19680	19680	0
425	20241113	114800	31180010	19680	19680	19680	19680	0
426	20241113	114700	31180010	19680	19680	19680	19680	0
427	20241113	114600	31180010	19680	19680	19680	19680	10
428	20241113	114500	30983210	19790	19790	19790	19790	1
429	20241113	114400	30963420	19690	19690	19690	19690	1
430	20241113	114300	30943730	19690	19690	19690	19690	0
431	20241113	114200	30943730	19690	19690	19690	19690	0
432	20241113	114100	30943730	19690	19690	19690	19690	0
433	20241113	114000	30943730	19690	19690	19690	19690	1
434	20241113	113900	30924040	19810	19810	19810	19810	0
435	20241113	113800	30924040	19810	19810	19810	19810	0
436	20241113	113700	30924040	19810	19810	19810	19810	0
437	20241113	113600	30924040	19810	19810	19810	19810	0
438	20241113	113500	30924040	19810	19810	19810	19810	0
439	20241113	113400	30924040	19810	19810	19810	19810	0
440	20241113	113300	30924040	19810	19810	19810	19810	0
441	20241113	113200	30924040	19810	19810	19810	19810	0
442	20241113	113100	30924040	19810	19810	19810	19810	0
443	20241113	113000	30924040	19810	19810	19810	19810	0
444	20241113	112900	30924040	19810	19690	19810	19690	2
445	20241113	112800	30884540	19670	19670	19670	19670	0
446	20241113	112700	30884540	19670	19670	19670	19670	0
447	20241113	112600	30884540	19670	19670	19670	19670	0
448	20241113	112500	30884540	19670	19670	19670	19670	1
449	20241113	112400	30864870	19880	19880	19880	19880	0
450	20241113	112300	30864870	19880	19880	19880	19880	0
451	20241113	112200	30864870	19880	19880	19880	19880	0
452	20241113	112100	30864870	19880	19880	19880	19880	0
453	20241113	112000	30864870	19880	19880	19880	19880	0
454	20241113	111900	30864870	19880	19880	19880	19880	0
455	20241113	111800	30864870	19880	19760	19880	19760	9
456	20241113	111700	30686580	19660	19660	19660	19660	0
457	20241113	111600	30686580	19660	19660	19660	19660	0
458	20241113	111500	30686580	19660	19660	19660	19660	0
459	20241113	111400	30686580	19660	19660	19660	19660	0
460	20241113	111300	30686580	19660	19660	19660	19660	0
461	20241113	111200	30686580	19660	19660	19660	19660	0
462	20241113	111100	30686580	19660	19660	19660	19660	0
463	20241113	111000	30686580	19660	19660	19660	19660	1
464	20241113	110900	30666920	19750	19750	19750	19750	0
465	20241113	110800	30666920	19750	19750	19750	19750	0
466	20241113	110700	30666920	19750	19750	19750	19750	0
467	20241113	110600	30666920	19750	19750	19750	19750	200
468	20241113	110500	26716920	19740	19740	19740	19740	0
469	20241113	110400	26716920	19740	19740	19740	19740	311
470	20241113	110300	20577780	19740	19740	19740	19740	0
471	20241113	110200	20577780	19740	19740	19740	19740	1
472	20241113	110100	20558040	19730	19720	19730	19720	5
473	20241113	110000	20459410	19640	19640	19640	19640	0
474	20241113	105900	20459410	19640	19640	19640	19640	0
475	20241113	105800	20459410	19640	19640	19640	19640	0
476	20241113	105700	20459410	19640	19640	19640	19640	0
477	20241113	105600	20459410	19640	19640	19640	19640	0
478	20241113	105500	20459410	19640	19640	19640	19640	1
479	20241113	105400	20439770	19720	19720	19720	19720	0
480	20241113	105300	20439770	19720	19720	19720	19720	0
481	20241113	105200	20439770	19720	19720	19720	19720	0
482	20241113	105100	20439770	19720	19720	19720	19720	0
483	20241113	105000	20439770	19720	19650	19720	19650	2
484	20241113	104900	20400400	19650	19650	19650	19650	2
485	20241113	104800	20361100	19650	19650	19650	19650	0
486	20241113	104700	20361100	19650	19650	19650	19650	0
487	20241113	104600	20361100	19650	19650	19650	19650	26
488	20241113	104500	19850200	19650	19650	19650	19650	0
489	20241113	104400	19850200	19650	19650	19650	19650	0
490	20241113	104300	19850200	19650	19650	19650	19650	0
491	20241113	104200	19850200	19650	19650	19650	19650	2
492	20241113	104100	19810900	19650	19650	19650	19650	0
493	20241113	104000	19810900	19650	19650	19650	19650	1
494	20241113	103900	19791250	19720	19720	19720	19720	0
495	20241113	103800	19791250	19720	19720	19720	19720	0
496	20241113	103700	19791250	19720	19720	19720	19720	0
497	20241113	103600	19791250	19720	19720	19720	19720	0
498	20241113	103500	19791250	19720	19720	19720	19720	0
499	20241113	103400	19791250	19720	19720	19720	19720	0
500	20241113	103300	19791250	19720	19720	19720	19720	0
501	20241113	103200	19791250	19720	19720	19720	19720	0
502	20241113	103100	19791250	19720	19720	19720	19720	0
503	20241113	103000	19791250	19720	19720	19720	19720	0
504	20241113	102900	19791250	19720	19720	19720	19720	1
505	20241113	102800	19771530	19650	19650	19650	19650	1
506	20241113	102700	19751880	19650	19650	19650	19650	0
507	20241113	102600	19751880	19650	19650	19650	19650	0
508	20241113	102500	19751880	19650	19650	19650	19650	1
509	20241113	102400	19732230	19700	19700	19700	19700	22
510	20241113	102300	19298830	19700	19700	19700	19700	0
511	20241113	102200	19298830	19700	19700	19700	19700	0
512	20241113	102100	19298830	19700	19650	19700	19650	2
513	20241113	102000	19259480	19650	19650	19650	19650	0
514	20241113	101900	19259480	19650	19650	19650	19650	0
515	20241113	101800	19259480	19650	19650	19650	19650	0
516	20241113	101700	19259480	19650	19650	19650	19650	0
517	20241113	101600	19259480	19650	19650	19700	19650	12
518	20241113	101500	19023630	19630	19630	19630	19630	0
519	20241113	101400	19023630	19630	19630	19630	19630	0
520	20241113	101300	19023630	19630	19630	19630	19630	0
521	20241113	101200	19023630	19630	19630	19630	19630	0
522	20241113	101100	19023630	19630	19630	19630	19630	0
523	20241113	101000	19023630	19630	19630	19630	19630	1
524	20241113	100900	19004000	19620	19620	19620	19620	0
525	20241113	100800	19004000	19620	19620	19620	19620	0
526	20241113	100700	19004000	19620	19620	19620	19620	0
527	20241113	100600	19004000	19620	19620	19620	19620	5
528	20241113	100500	18905900	19650	19650	19650	19650	53
529	20241113	100400	17864450	19650	19650	19650	19650	0
530	20241113	100300	17864450	19650	19650	19650	19650	0
531	20241113	100200	17864450	19650	19650	19650	19650	0
532	20241113	100100	17864450	19650	19650	19650	19650	0
533	20241113	100000	17864450	19650	19650	19650	19650	3
534	20241113	095900	17805500	19660	19660	19660	19660	3
535	20241113	095800	17746520	19660	19660	19660	19660	20
536	20241113	095700	17353320	19660	19660	19660	19660	0
537	20241113	095600	17353320	19660	19660	19660	19660	0
538	20241113	095500	17353320	19660	19660	19660	19660	1
539	20241113	095400	17333660	19750	19750	19750	19750	0
540	20241113	095300	17333660	19750	19750	19750	19750	0
541	20241113	095200	17333660	19750	19750	19750	19750	5
542	20241113	095100	17234910	19770	19770	19770	19770	0
543	20241113	095000	17234910	19770	19770	19770	19770	0
544	20241113	094900	17234910	19770	19770	19770	19770	0
545	20241113	094800	17234910	19770	19770	19770	19770	0
546	20241113	094700	17234910	19770	19770	19770	19770	0
547	20241113	094600	17234910	19770	19770	19770	19770	0
548	20241113	094500	17234910	19770	19720	19770	19710	3
549	20241113	094400	17175710	19770	19770	19770	19770	0
550	20241113	094300	17175710	19770	19770	19770	19770	0
551	20241113	094200	17175710	19770	19740	19770	19730	3
552	20241113	094100	17116470	19770	19770	19770	19770	0
553	20241113	094000	17116470	19770	19770	19770	19770	0
554	20241113	093900	17116470	19770	19770	19770	19770	0
555	20241113	093800	17116470	19770	19660	19770	19660	41
556	20241113	093700	16310300	19760	19760	19760	19760	0
557	20241113	093600	16310300	19760	19760	19760	19760	0
558	20241113	093500	16310300	19760	19760	19760	19760	1
559	20241113	093400	16290540	19760	19760	19760	19760	0
560	20241113	093300	16290540	19760	19760	19760	19760	1
561	20241113	093200	16270780	19760	19760	19760	19760	0
562	20241113	093100	16270780	19760	19760	19760	19760	0
563	20241113	093000	16270780	19760	19760	19760	19760	0
564	20241113	092900	16270780	19760	19760	19760	19760	0
565	20241113	092800	16270780	19760	19760	19760	19760	0
566	20241113	092700	16270780	19760	19760	19760	19760	1
567	20241113	092600	16251020	19670	19670	19670	19670	0
568	20241113	092500	16251020	19670	19670	19670	19670	0
569	20241113	092400	16251020	19670	19670	19670	19670	0
570	20241113	092300	16251020	19670	19670	19670	19670	10
571	20241113	092200	16054320	19660	19660	19660	19660	8
572	20241113	092100	15897040	19770	19770	19770	19770	0
573	20241113	092000	15897040	19770	19770	19770	19770	0
574	20241113	091900	15897040	19770	19650	19770	19650	5
575	20241113	091800	15798670	19680	19690	19690	19680	40
576	20241113	091700	15011420	19690	19700	19700	19690	77
577	20241113	091600	13494970	19770	19770	19770	19770	0
578	20241113	091500	13494970	19770	19770	19770	19770	0
579	20241113	091400	13494970	19770	19770	19770	19770	0
580	20241113	091300	13494970	19770	19770	19770	19770	0
581	20241113	091200	13494970	19770	19770	19770	19770	0
582	20241113	091100	13494970	19770	19770	19770	19770	1
583	20241113	091000	13475200	19730	19730	19730	19730	0
584	20241113	090900	13475200	19730	19730	19730	19730	0
585	20241113	090800	13475200	19730	19780	19780	19730	37
586	20241113	090700	12745080	19750	19750	19750	19750	28
587	20241113	090600	12192080	19770	19770	19770	19770	0
588	20241113	090500	12192080	19770	19770	19770	19770	0
589	20241113	090400	12192080	19770	19770	19770	19770	5
590	20241113	090300	12093230	19770	19770	19770	19770	10
591	20241113	090200	11895530	19770	19770	19770	19770	0
592	20241113	090100	11895530	19770	19680	19770	19680	419
593	20241113	090000	3638450	19700	19600	19700	19600	185