KissMeData/016250/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190000	97657660	13800	13800	13800	13800	125
3	20241118	185900	97657660	13800	13800	13800	13800	0
4	20241118	185800	97657660	13800	13800	13800	13800	0
5	20241118	185700	97657660	13800	13800	13800	13800	0
6	20241118	185600	97657660	13800	13800	13800	13800	0
7	20241118	185500	97657660	13800	13800	13800	13800	0
8	20241118	185400	97657660	13800	13800	13800	13800	0
9	20241118	185300	97657660	13800	13800	13800	13800	0
10	20241118	185200	97657660	13800	13800	13800	13800	0
11	20241118	185100	97657660	13800	13800	13800	13800	0
12	20241118	185000	97657660	13800	13800	13800	13800	0
13	20241118	184900	97657660	13800	13800	13800	13800	0
14	20241118	184800	97657660	13800	13800	13800	13800	0
15	20241118	184700	97657660	13800	13800	13800	13800	0
16	20241118	184600	97657660	13800	13800	13800	13800	0
17	20241118	184500	97657660	13800	13800	13800	13800	0
18	20241118	184400	97657660	13800	13800	13800	13800	0
19	20241118	184300	97657660	13800	13800	13800	13800	0
20	20241118	184200	97657660	13800	13800	13800	13800	0
21	20241118	184100	97657660	13800	13800	13800	13800	0
22	20241118	184000	97657660	13800	13800	13800	13800	0
23	20241118	183900	97657660	13800	13800	13800	13800	0
24	20241118	183800	97657660	13800	13800	13800	13800	0
25	20241118	183700	97657660	13800	13800	13800	13800	0
26	20241118	183600	97657660	13800	13800	13800	13800	0
27	20241118	183500	97657660	13800	13800	13800	13800	0
28	20241118	183400	97657660	13800	13800	13800	13800	0
29	20241118	183300	97657660	13800	13800	13800	13800	0
30	20241118	183200	97657660	13800	13800	13800	13800	0
31	20241118	183100	97657660	13800	13800	13800	13800	0
32	20241118	183000	97657660	13800	13800	13800	13800	125
33	20241118	182900	97657660	13800	13800	13800	13800	0
34	20241118	182800	97657660	13800	13800	13800	13800	0
35	20241118	182700	97657660	13800	13800	13800	13800	0
36	20241118	182600	97657660	13800	13800	13800	13800	0
37	20241118	182500	97657660	13800	13800	13800	13800	0
38	20241118	182400	97657660	13800	13800	13800	13800	0
39	20241118	182300	97657660	13800	13800	13800	13800	0
40	20241118	182200	97657660	13800	13800	13800	13800	0
41	20241118	182100	97657660	13800	13800	13800	13800	0
42	20241118	182000	97657660	13800	13800	13800	13800	0
43	20241118	181900	97657660	13800	13800	13800	13800	0
44	20241118	181800	97657660	13800	13800	13800	13800	0
45	20241118	181700	97657660	13800	13800	13800	13800	0
46	20241118	181600	97657660	13800	13800	13800	13800	0
47	20241118	181500	97657660	13800	13800	13800	13800	0
48	20241118	181400	97657660	13800	13800	13800	13800	0
49	20241118	181300	97657660	13800	13800	13800	13800	0
50	20241118	181200	97657660	13800	13800	13800	13800	0
51	20241118	181100	97657660	13800	13800	13800	13800	0
52	20241118	181000	97657660	13800	13800	13800	13800	0
53	20241118	180900	97657660	13800	13800	13800	13800	0
54	20241118	180800	97657660	13800	13800	13800	13800	0
55	20241118	180700	97657660	13800	13800	13800	13800	0
56	20241118	180600	97657660	13800	13800	13800	13800	0
57	20241118	180500	97657660	13800	13800	13800	13800	0
58	20241118	180400	97657660	13800	13800	13800	13800	0
59	20241118	180300	97657660	13800	13800	13800	13800	0
60	20241118	180200	97657660	13800	13800	13800	13800	0
61	20241118	180100	97657660	13800	13800	13800	13800	0
62	20241118	180000	97657660	13800	13800	13800	13800	125
63	20241118	175900	97657660	13800	13800	13800	13800	0
64	20241118	175800	97657660	13800	13800	13800	13800	0
65	20241118	175700	97657660	13800	13800	13800	13800	0
66	20241118	175600	97657660	13800	13800	13800	13800	0
67	20241118	175500	97657660	13800	13800	13800	13800	0
68	20241118	175400	97657660	13800	13800	13800	13800	0
69	20241118	175300	97657660	13800	13800	13800	13800	0
70	20241118	175200	97657660	13800	13800	13800	13800	0
71	20241118	175100	97657660	13800	13800	13800	13800	0
72	20241118	175000	97657660	13800	13800	13800	13800	0
73	20241118	174900	97657660	13800	13800	13800	13800	0
74	20241118	174800	97657660	13800	13800	13800	13800	0
75	20241118	174700	97657660	13800	13800	13800	13800	0
76	20241118	174600	97657660	13800	13800	13800	13800	0
77	20241118	174500	97657660	13800	13800	13800	13800	0
78	20241118	174400	97657660	13800	13800	13800	13800	0
79	20241118	174300	97657660	13800	13800	13800	13800	0
80	20241118	174200	97657660	13800	13800	13800	13800	0
81	20241118	174100	97657660	13800	13800	13800	13800	0
82	20241118	174000	97657660	13800	13800	13800	13800	0
83	20241118	173900	97657660	13800	13800	13800	13800	0
84	20241118	173800	97657660	13800	13800	13800	13800	0
85	20241118	173700	97657660	13800	13800	13800	13800	0
86	20241118	173600	97657660	13800	13800	13800	13800	0
87	20241118	173500	97657660	13800	13800	13800	13800	0
88	20241118	173400	97657660	13800	13800	13800	13800	0
89	20241118	173300	97657660	13800	13800	13800	13800	0
90	20241118	173200	97657660	13800	13800	13800	13800	0
91	20241118	173100	97657660	13800	13800	13800	13800	0
92	20241118	173000	97657660	13800	13800	13800	13800	125
93	20241118	172900	97657660	13800	13800	13800	13800	0
94	20241118	172800	97657660	13800	13800	13800	13800	0
95	20241118	172700	97657660	13800	13800	13800	13800	0
96	20241118	172600	97657660	13800	13800	13800	13800	0
97	20241118	172500	97657660	13800	13800	13800	13800	0
98	20241118	172400	97657660	13800	13800	13800	13800	0
99	20241118	172300	97657660	13800	13800	13800	13800	0
100	20241118	172200	97657660	13800	13800	13800	13800	0
101	20241118	172100	97657660	13800	13800	13800	13800	0
102	20241118	172000	97657660	13800	13800	13800	13800	0
103	20241118	171900	97657660	13800	13800	13800	13800	0
104	20241118	171800	97657660	13800	13800	13800	13800	0
105	20241118	171700	97657660	13800	13800	13800	13800	0
106	20241118	171600	97657660	13800	13800	13800	13800	0
107	20241118	171500	97657660	13800	13800	13800	13800	0
108	20241118	171400	97657660	13800	13800	13800	13800	0
109	20241118	171300	97657660	13800	13800	13800	13800	0
110	20241118	171200	97657660	13800	13800	13800	13800	0
111	20241118	171100	97657660	13800	13800	13800	13800	0
112	20241118	171000	97657660	13800	13800	13800	13800	0
113	20241118	170900	97657660	13800	13800	13800	13800	0
114	20241118	170800	97657660	13800	13800	13800	13800	0
115	20241118	170700	97657660	13800	13800	13800	13800	0
116	20241118	170600	97657660	13800	13800	13800	13800	0
117	20241118	170500	97657660	13800	13800	13800	13800	0
118	20241118	170400	97657660	13800	13800	13800	13800	0
119	20241118	170300	97657660	13800	13800	13800	13800	0
120	20241118	170200	97657660	13800	13800	13800	13800	0
121	20241118	170100	97657660	13800	13800	13800	13800	0
122	20241118	170000	97657660	13800	13800	13800	13800	125
123	20241118	165900	97657660	13800	13800	13800	13800	0
124	20241118	165800	97657660	13800	13800	13800	13800	0
125	20241118	165700	97657660	13800	13800	13800	13800	0
126	20241118	165600	97657660	13800	13800	13800	13800	0
127	20241118	165500	97657660	13800	13800	13800	13800	0
128	20241118	165400	97657660	13800	13800	13800	13800	0
129	20241118	165300	97657660	13800	13800	13800	13800	0
130	20241118	165200	97657660	13800	13800	13800	13800	0
131	20241118	165100	97657660	13800	13800	13800	13800	0
132	20241118	165000	97657660	13800	13800	13800	13800	0
133	20241118	164900	97657660	13800	13800	13800	13800	0
134	20241118	164800	97657660	13800	13800	13800	13800	0
135	20241118	164700	97657660	13800	13800	13800	13800	0
136	20241118	164600	97657660	13800	13800	13800	13800	0
137	20241118	164500	97657660	13800	13800	13800	13800	0
138	20241118	164400	97657660	13800	13800	13800	13800	0
139	20241118	164300	97657660	13800	13800	13800	13800	0
140	20241118	164200	97657660	13800	13800	13800	13800	0
141	20241118	164100	97657660	13800	13800	13800	13800	0
142	20241118	164000	97657660	13800	13800	13800	13800	0
143	20241118	163900	97657660	13800	13800	13800	13800	0
144	20241118	163800	97657660	13800	13800	13800	13800	0
145	20241118	163700	97657660	13800	13800	13800	13800	0
146	20241118	163600	97657660	13800	13800	13800	13800	0
147	20241118	163500	97657660	13800	13800	13800	13800	0
148	20241118	163400	97657660	13800	13800	13800	13800	0
149	20241118	163300	97657660	13800	13800	13800	13800	0
150	20241118	163200	97657660	13800	13800	13800	13800	0
151	20241118	163100	97657660	13800	13800	13800	13800	0
152	20241118	163000	97657660	13800	13800	13800	13800	125
153	20241118	162900	97657660	13800	13800	13800	13800	0
154	20241118	162800	97657660	13800	13800	13800	13800	0
155	20241118	162700	97657660	13800	13800	13800	13800	0
156	20241118	162600	97657660	13800	13800	13800	13800	0
157	20241118	162500	97657660	13800	13800	13800	13800	0
158	20241118	162400	97657660	13800	13800	13800	13800	0
159	20241118	162300	97657660	13800	13800	13800	13800	0
160	20241118	162200	97657660	13800	13800	13800	13800	0
161	20241118	162100	97657660	13800	13800	13800	13800	0
162	20241118	162000	97657660	13800	13800	13800	13800	0
163	20241118	161900	97657660	13800	13800	13800	13800	0
164	20241118	161800	97657660	13800	13800	13800	13800	0
165	20241118	161700	97657660	13800	13800	13800	13800	0
166	20241118	161600	97657660	13800	13800	13800	13800	0
167	20241118	161500	97657660	13800	13800	13800	13800	0
168	20241118	161400	97657660	13800	13800	13800	13800	0
169	20241118	161300	97657660	13800	13800	13800	13800	0
170	20241118	161200	97657660	13800	13800	13800	13800	0
171	20241118	161100	97657660	13800	13800	13800	13800	0
172	20241118	161000	97657660	13800	13800	13800	13800	0
173	20241118	160900	97657660	13800	13800	13800	13800	0
174	20241118	160800	97657660	13800	13800	13800	13800	0
175	20241118	160700	97657660	13800	13800	13800	13800	0
176	20241118	160600	97657660	13800	13800	13800	13800	0
177	20241118	160500	97657660	13800	13800	13800	13800	0
178	20241118	160400	97657660	13800	13800	13800	13800	0
179	20241118	160300	97657660	13800	13800	13800	13800	0
180	20241118	160200	97657660	13800	13800	13800	13800	0
181	20241118	160100	97657660	13800	13800	13800	13800	0
182	20241118	160000	97657660	13800	13800	13800	13800	125
183	20241118	155900	97657660	13800	13800	13800	13800	0
184	20241118	155800	97657660	13800	13800	13800	13800	0
185	20241118	155700	97657660	13800	13800	13800	13800	0
186	20241118	155600	97657660	13800	13800	13800	13800	0
187	20241118	155500	97657660	13800	13800	13800	13800	0
188	20241118	155400	97657660	13800	13800	13800	13800	0
189	20241118	155300	97657660	13800	13800	13800	13800	0
190	20241118	155200	97657660	13800	13800	13800	13800	0
191	20241118	155100	97657660	13800	13800	13800	13800	0
192	20241118	155000	97657660	13800	13800	13800	13800	0
193	20241118	154900	97657660	13800	13800	13800	13800	0
194	20241118	154800	97657660	13800	13800	13800	13800	0
195	20241118	154700	97657660	13800	13800	13800	13800	0
196	20241118	154600	97657660	13800	13800	13800	13800	0
197	20241118	154500	97657660	13800	13800	13800	13800	0
198	20241118	154400	97657660	13800	13800	13800	13800	0
199	20241118	154300	97657660	13800	13800	13800	13800	0
200	20241118	154200	97657660	13800	13800	13800	13800	0
201	20241118	154100	97657660	13800	13800	13800	13800	0
202	20241118	154000	97657660	13800	13800	13800	13800	0
203	20241118	153900	97657660	13800	13800	13800	13800	0
204	20241118	153800	97657660	13800	13800	13800	13800	0
205	20241118	153700	97657660	13800	13800	13800	13800	0
206	20241118	153600	97657660	13800	13800	13800	13800	0
207	20241118	153500	97657660	13800	13800	13800	13800	0
208	20241118	153400	97657660	13800	13800	13800	13800	0
209	20241118	153300	97657660	13800	13800	13800	13800	0
210	20241118	153200	97657660	13800	13800	13800	13800	0
211	20241118	153100	97657660	13800	13800	13800	13800	0
212	20241118	153000	97657660	13800	13800	13800	13800	250
213	20241118	152900	95932660	14010	14010	14010	14010	0
214	20241118	152800	95932660	14010	14010	14010	14010	0
215	20241118	152700	95932660	14010	14010	14010	14010	0
216	20241118	152600	95932660	14010	14010	14010	14010	0
217	20241118	152500	95932660	14010	14010	14010	14010	0
218	20241118	152400	95932660	14010	14010	14010	14010	0
219	20241118	152300	95932660	14010	14010	14010	14010	0
220	20241118	152200	95932660	14010	14010	14010	14010	0
221	20241118	152100	95932660	14010	14010	14010	14010	0
222	20241118	152000	95932660	14010	14010	14010	14010	0
223	20241118	151900	95932660	14010	14010	14010	14010	0
224	20241118	151800	95932660	14010	14010	14010	13990	4
225	20241118	151700	95876640	14000	14010	14010	14000	15
226	20241118	151600	95666520	14010	14010	14010	14010	0
227	20241118	151500	95666520	14010	14010	14010	14010	3
228	20241118	151400	95624490	14000	14000	14000	14000	4
229	20241118	151300	95568490	14000	14000	14000	14000	30
230	20241118	151200	95148490	14010	14010	14010	14000	4
231	20241118	151100	95092460	14010	13990	14010	13990	10
232	20241118	151000	94952410	14010	14000	14010	13990	17
233	20241118	150900	94714330	14010	14010	14010	14000	17
234	20241118	150800	94476180	14010	13960	14010	13960	40
235	20241118	150700	93916180	13940	13970	13970	13880	44
236	20241118	150600	93304670	13970	13950	14010	13950	25
237	20241118	150500	92954570	14010	14000	14010	14000	6
238	20241118	150400	92870550	14000	13850	14000	13850	10
239	20241118	150300	92731190	13830	13830	13830	13830	1
240	20241118	150200	92717360	13550	13550	13550	13550	0
241	20241118	150100	92717360	13550	14000	14010	13550	2064
242	20241118	150000	64244890	14000	14000	14000	14000	0
243	20241118	145900	64244890	14000	14000	14000	14000	2
244	20241118	145800	64216890	14010	14010	14010	14010	1
245	20241118	145700	64202880	14010	14010	14010	14010	0
246	20241118	145600	64202880	14010	14010	14010	14010	0
247	20241118	145500	64202880	14010	14010	14010	14010	0
248	20241118	145400	64202880	14010	14010	14010	14010	0
249	20241118	145300	64202880	14010	14010	14010	14010	0
250	20241118	145200	64202880	14010	14010	14010	14010	7
251	20241118	145100	64104810	14010	14010	14010	14010	0
252	20241118	145000	64104810	14010	14010	14010	14010	0
253	20241118	144900	64104810	14010	14010	14010	14010	0
254	20241118	144800	64104810	14010	14010	14010	14010	0
255	20241118	144700	64104810	14010	14010	14010	14010	0
256	20241118	144600	64104810	14010	14010	14010	14010	0
257	20241118	144500	64104810	14010	14010	14010	14010	0
258	20241118	144400	64104810	14010	14010	14010	14010	0
259	20241118	144300	64104810	14010	14010	14010	14010	0
260	20241118	144200	64104810	14010	14010	14010	14010	0
261	20241118	144100	64104810	14010	14010	14010	14010	0
262	20241118	144000	64104810	14010	14010	14010	14010	1
263	20241118	143900	64090800	14010	14010	14010	14010	0
264	20241118	143800	64090800	14010	14010	14010	14010	0
265	20241118	143700	64090800	14010	14010	14010	14010	0
266	20241118	143600	64090800	14010	14010	14010	14010	0
267	20241118	143500	64090800	14010	14010	14010	14010	0
268	20241118	143400	64090800	14010	13940	14010	13940	44
269	20241118	143300	63477090	13940	13940	13940	13940	0
270	20241118	143200	63477090	13940	13940	13940	13940	27
271	20241118	143100	63100710	13940	13940	13940	13940	0
272	20241118	143000	63100710	13940	13940	13940	13940	1
273	20241118	142900	63086770	14010	14010	14010	14010	0
274	20241118	142800	63086770	14010	14010	14010	14010	0
275	20241118	142700	63086770	14010	14010	14010	14010	0
276	20241118	142600	63086770	14010	14010	14010	14010	0
277	20241118	142500	63086770	14010	14010	14010	14010	0
278	20241118	142400	63086770	14010	14010	14010	14010	0
279	20241118	142300	63086770	14010	14010	14010	14010	0
280	20241118	142200	63086770	14010	14010	14010	14010	0
281	20241118	142100	63086770	14010	14010	14010	14010	0
282	20241118	142000	63086770	14010	14010	14010	14010	0
283	20241118	141900	63086770	14010	14010	14010	14010	0
284	20241118	141800	63086770	14010	14010	14010	14010	0
285	20241118	141700	63086770	14010	14010	14010	14010	0
286	20241118	141600	63086770	14010	14010	14010	14010	0
287	20241118	141500	63086770	14010	14010	14010	14010	0
288	20241118	141400	63086770	14010	14010	14010	14010	0
289	20241118	141300	63086770	14010	14010	14010	14010	0
290	20241118	141200	63086770	14010	14010	14010	14010	0
291	20241118	141100	63086770	14010	14010	14010	14010	0
292	20241118	141000	63086770	14010	14010	14010	14010	0
293	20241118	140900	63086770	14010	14010	14010	14010	0
294	20241118	140800	63086770	14010	14010	14010	14010	0
295	20241118	140700	63086770	14010	14010	14010	14010	0
296	20241118	140600	63086770	14010	14010	14010	14010	0
297	20241118	140500	63086770	14010	14010	14010	14010	0
298	20241118	140400	63086770	14010	14010	14010	14010	0
299	20241118	140300	63086770	14010	14010	14010	14010	0
300	20241118	140200	63086770	14010	14010	14010	14010	0
301	20241118	140100	63086770	14010	14010	14010	14010	0
302	20241118	140000	63086770	14010	14010	14010	14010	0
303	20241118	135900	63086770	14010	14010	14010	14010	0
304	20241118	135800	63086770	14010	14010	14010	14010	0
305	20241118	135700	63086770	14010	14010	14010	14010	0
306	20241118	135600	63086770	14010	13980	14010	13940	41
307	20241118	135500	62513590	14010	13980	14010	13980	17
308	20241118	135400	62275630	14010	14010	14010	14010	0
309	20241118	135300	62275630	14010	14010	14010	14010	0
310	20241118	135200	62275630	14010	14010	14010	14010	0
311	20241118	135100	62275630	14010	14010	14010	14010	0
312	20241118	135000	62275630	14010	14010	14010	14010	0
313	20241118	134900	62275630	14010	14010	14010	14010	0
314	20241118	134800	62275630	14010	14010	14010	14010	0
315	20241118	134700	62275630	14010	14010	14010	14010	0
316	20241118	134600	62275630	14010	14010	14010	14010	0
317	20241118	134500	62275630	14010	14010	14010	14010	0
318	20241118	134400	62275630	14010	14010	14010	14010	0
319	20241118	134300	62275630	14010	14010	14010	14010	0
320	20241118	134200	62275630	14010	14010	14010	14010	0
321	20241118	134100	62275630	14010	14010	14010	14010	0
322	20241118	134000	62275630	14010	14010	14010	14010	0
323	20241118	133900	62275630	14010	14010	14010	14010	0
324	20241118	133800	62275630	14010	14010	14010	14010	0
325	20241118	133700	62275630	14010	14010	14010	14010	15
326	20241118	133600	62065480	13990	13990	13990	13990	0
327	20241118	133500	62065480	13990	13990	13990	13990	20
328	20241118	133400	61785680	14010	14010	14010	14010	0
329	20241118	133300	61785680	14010	14010	14010	14010	0
330	20241118	133200	61785680	14010	14010	14010	14010	0
331	20241118	133100	61785680	14010	14010	14010	14010	0
332	20241118	133000	61785680	14010	14010	14010	14010	0
333	20241118	132900	61785680	14010	14010	14010	14010	0
334	20241118	132800	61785680	14010	14010	14010	14010	0
335	20241118	132700	61785680	14010	14010	14010	14010	0
336	20241118	132600	61785680	14010	14010	14010	14010	0
337	20241118	132500	61785680	14010	14010	14010	14010	0
338	20241118	132400	61785680	14010	14010	14010	14010	0
339	20241118	132300	61785680	14010	14010	14010	14010	0
340	20241118	132200	61785680	14010	14010	14010	14010	0
341	20241118	132100	61785680	14010	14010	14010	14010	0
342	20241118	132000	61785680	14010	14010	14010	14010	2
343	20241118	131900	61757660	14010	14010	14010	14010	0
344	20241118	131800	61757660	14010	14010	14010	14010	0
345	20241118	131700	61757660	14010	14010	14010	14010	0
346	20241118	131600	61757660	14010	14010	14010	14010	0
347	20241118	131500	61757660	14010	14010	14010	14010	0
348	20241118	131400	61757660	14010	14010	14010	14010	0
349	20241118	131300	61757660	14010	13990	14010	13990	35
350	20241118	131200	61267950	13990	14000	14000	13990	3
351	20241118	131100	61225970	14010	14010	14010	14010	0
352	20241118	131000	61225970	14010	14010	14010	14010	0
353	20241118	130900	61225970	14010	14010	14010	14010	0
354	20241118	130800	61225970	14010	14010	14010	14010	0
355	20241118	130700	61225970	14010	14010	14010	14010	2
356	20241118	130600	61197950	14010	14010	14010	14010	0
357	20241118	130500	61197950	14010	14010	14010	14010	0
358	20241118	130400	61197950	14010	14010	14010	14010	0
359	20241118	130300	61197950	14010	14010	14010	14010	0
360	20241118	130200	61197950	14010	14010	14010	14010	0
361	20241118	130100	61197950	14010	14010	14010	14010	0
362	20241118	130000	61197950	14010	14010	14010	14010	0
363	20241118	125900	61197950	14010	14010	14010	14010	0
364	20241118	125800	61197950	14010	14010	14010	14010	2
365	20241118	125700	61169930	14000	14000	14000	14000	0
366	20241118	125600	61169930	14000	14000	14000	14000	0
367	20241118	125500	61169930	14000	14000	14000	14000	0
368	20241118	125400	61169930	14000	14000	14000	14000	0
369	20241118	125300	61169930	14000	14000	14000	14000	0
370	20241118	125200	61169930	14000	14000	14000	14000	1
371	20241118	125100	61155930	14010	14010	14010	14010	0
372	20241118	125000	61155930	14010	14010	14010	14010	0
373	20241118	124900	61155930	14010	14010	14010	14010	0
374	20241118	124800	61155930	14010	14010	14010	14010	0
375	20241118	124700	61155930	14010	14010	14010	14010	0
376	20241118	124600	61155930	14010	14010	14010	14010	0
377	20241118	124500	61155930	14010	14010	14010	14010	0
378	20241118	124400	61155930	14010	14010	14010	14010	0
379	20241118	124300	61155930	14010	14010	14010	14010	1
380	20241118	124200	61141920	14010	14010	14010	14010	0
381	20241118	124100	61141920	14010	14010	14010	14010	0
382	20241118	124000	61141920	14010	14010	14010	14010	0
383	20241118	123900	61141920	14010	14010	14010	14010	2
384	20241118	123800	61113900	13980	13980	13980	13980	0
385	20241118	123700	61113900	13980	13980	13980	13980	0
386	20241118	123600	61113900	13980	13980	13980	13980	0
387	20241118	123500	61113900	13980	13980	13980	13980	0
388	20241118	123400	61113900	13980	13980	13980	13980	0
389	20241118	123300	61113900	13980	13980	13980	13980	0
390	20241118	123200	61113900	13980	13980	13980	13980	0
391	20241118	123100	61113900	13980	13980	13980	13980	0
392	20241118	123000	61113900	13980	13980	13980	13980	0
393	20241118	122900	61113900	13980	13980	13980	13980	1
394	20241118	122800	61099920	14010	14010	14010	14010	0
395	20241118	122700	61099920	14010	14010	14010	14010	0
396	20241118	122600	61099920	14010	14010	14010	14010	0
397	20241118	122500	61099920	14010	14010	14010	14010	0
398	20241118	122400	61099920	14010	14010	14010	14010	0
399	20241118	122300	61099920	14010	14010	14010	14010	0
400	20241118	122200	61099920	14010	14010	14010	14010	0
401	20241118	122100	61099920	14010	14010	14010	14010	0
402	20241118	122000	61099920	14010	14010	14010	14010	0
403	20241118	121900	61099920	14010	14010	14010	14010	0
404	20241118	121800	61099920	14010	14010	14010	14010	0
405	20241118	121700	61099920	14010	14010	14010	14010	0
406	20241118	121600	61099920	14010	13930	14010	13930	18
407	20241118	121500	60848290	13920	13800	13920	13800	56
408	20241118	121400	60073300	13810	13810	13810	13810	0
409	20241118	121300	60073300	13810	13810	13810	13810	0
410	20241118	121200	60073300	13810	13810	13810	13810	0
411	20241118	121100	60073300	13810	13810	13810	13810	0
412	20241118	121000	60073300	13810	13810	13810	13810	1
413	20241118	120900	60059490	13810	13810	13810	13810	0
414	20241118	120800	60059490	13810	13810	13810	13810	0
415	20241118	120700	60059490	13810	13810	13810	13810	0
416	20241118	120600	60059490	13810	13810	13810	13810	0
417	20241118	120500	60059490	13810	13810	13810	13810	0
418	20241118	120400	60059490	13810	13810	13810	13810	0
419	20241118	120300	60059490	13810	13810	13810	13810	0
420	20241118	120200	60059490	13810	13810	13810	13810	0
421	20241118	120100	60059490	13810	13790	13810	13790	3
422	20241118	120000	60018080	13740	13740	13740	13740	0
423	20241118	115900	60018080	13740	13740	13740	13740	0
424	20241118	115800	60018080	13740	13740	13740	13740	0
425	20241118	115700	60018080	13740	13740	13740	13740	0
426	20241118	115600	60018080	13740	13740	13740	13740	0
427	20241118	115500	60018080	13740	13740	13740	13740	0
428	20241118	115400	60018080	13740	13740	13740	13740	0
429	20241118	115300	60018080	13740	13740	13740	13740	0
430	20241118	115200	60018080	13740	13740	13740	13740	1732
431	20241118	115100	36220400	13740	13740	13740	13740	0
432	20241118	115000	36220400	13740	13740	13740	13740	0
433	20241118	114900	36220400	13740	13740	13740	13740	3
434	20241118	114800	36179180	13740	13730	13740	13670	308
435	20241118	114700	31959350	13740	13740	13740	13740	0
436	20241118	114600	31959350	13740	13740	13740	13740	0
437	20241118	114500	31959350	13740	13740	13740	13740	0
438	20241118	114400	31959350	13740	13740	13740	13740	0
439	20241118	114300	31959350	13740	13740	13740	13740	0
440	20241118	114200	31959350	13740	13740	13740	13740	0
441	20241118	114100	31959350	13740	13740	13740	13740	0
442	20241118	114000	31959350	13740	13740	13740	13740	0
443	20241118	113900	31959350	13740	13740	13740	13740	0
444	20241118	113800	31959350	13740	13740	13740	13740	2
445	20241118	113700	31931870	13730	13730	13730	13730	0
446	20241118	113600	31931870	13730	13730	13730	13730	0
447	20241118	113500	31931870	13730	13730	13730	13730	0
448	20241118	113400	31931870	13730	13730	13730	13730	0
449	20241118	113300	31931870	13730	13730	13730	13730	0
450	20241118	113200	31931870	13730	13730	13730	13730	0
451	20241118	113100	31931870	13730	13730	13730	13730	0
452	20241118	113000	31931870	13730	13730	13730	13730	0
453	20241118	112900	31931870	13730	13730	13730	13730	0
454	20241118	112800	31931870	13730	13730	13730	13730	0
455	20241118	112700	31931870	13730	13730	13730	13730	0
456	20241118	112600	31931870	13730	13730	13730	13730	0
457	20241118	112500	31931870	13730	13730	13730	13730	0
458	20241118	112400	31931870	13730	13730	13730	13730	0
459	20241118	112300	31931870	13730	13730	13730	13730	0
460	20241118	112200	31931870	13730	13730	13730	13730	0
461	20241118	112100	31931870	13730	13730	13730	13730	1
462	20241118	112000	31918140	13740	13740	13740	13740	0
463	20241118	111900	31918140	13740	13730	13740	13730	3
464	20241118	111800	31876930	13740	13740	13740	13740	0
465	20241118	111700	31876930	13740	13740	13740	13740	10
466	20241118	111600	31739530	13740	13740	13740	13740	0
467	20241118	111500	31739530	13740	13740	13740	13740	0
468	20241118	111400	31739530	13740	13740	13740	13740	0
469	20241118	111300	31739530	13740	13740	13740	13740	18
470	20241118	111200	31492210	13740	13740	13740	13740	1
471	20241118	111100	31478470	13740	13740	13740	13740	0
472	20241118	111000	31478470	13740	13740	13740	13700	151
473	20241118	110900	29404130	13740	13740	13740	13700	84
474	20241118	110800	28251330	13700	13700	13700	13700	0
475	20241118	110700	28251330	13700	13700	13700	13700	0
476	20241118	110600	28251330	13700	13700	13700	13700	0
477	20241118	110500	28251330	13700	13700	13700	13700	0
478	20241118	110400	28251330	13700	13700	13700	13700	0
479	20241118	110300	28251330	13700	13700	13700	13700	0
480	20241118	110200	28251330	13700	13730	13730	13700	34
481	20241118	110100	27785360	13740	13740	13740	13740	0
482	20241118	110000	27785360	13740	13740	13740	13740	0
483	20241118	105900	27785360	13740	13740	13740	13740	0
484	20241118	105800	27785360	13740	13740	13740	13740	12
485	20241118	105700	27620480	13740	13740	13740	13740	0
486	20241118	105600	27620480	13740	13740	13740	13740	0
487	20241118	105500	27620480	13740	13730	13740	13730	3
488	20241118	105400	27579270	13740	13740	13740	13740	0
489	20241118	105300	27579270	13740	13740	13740	13740	0
490	20241118	105200	27579270	13740	13740	13740	13740	0
491	20241118	105100	27579270	13740	13740	13740	13740	0
492	20241118	105000	27579270	13740	13740	13740	13740	0
493	20241118	104900	27579270	13740	13740	13740	13740	0
494	20241118	104800	27579270	13740	13740	13740	13740	0
495	20241118	104700	27579270	13740	13740	13740	13740	0
496	20241118	104600	27579270	13740	13740	13740	13740	80
497	20241118	104500	26480070	13740	13740	13740	13740	0
498	20241118	104400	26480070	13740	13740	13740	13740	0
499	20241118	104300	26480070	13740	13740	13740	13740	0
500	20241118	104200	26480070	13740	13740	13740	13740	0
501	20241118	104100	26480070	13740	13740	13740	13740	20
502	20241118	104000	26205270	13740	13740	13740	13740	0
503	20241118	103900	26205270	13740	13740	13740	13740	0
504	20241118	103800	26205270	13740	13740	13740	13740	0
505	20241118	103700	26205270	13740	13740	13740	13740	40
506	20241118	103600	25655670	13740	13740	13740	13740	0
507	20241118	103500	25655670	13740	13740	13740	13740	0
508	20241118	103400	25655670	13740	13740	13740	13740	0
509	20241118	103300	25655670	13740	13740	13740	13740	0
510	20241118	103200	25655670	13740	13740	13740	13740	0
511	20241118	103100	25655670	13740	13740	13740	13740	16
512	20241118	103000	25435830	13740	13730	13740	13730	42
513	20241118	102900	24858780	13740	13740	13740	13740	0
514	20241118	102800	24858780	13740	13740	13740	13740	0
515	20241118	102700	24858780	13740	13740	13740	13740	0
516	20241118	102600	24858780	13740	13740	13740	13740	0
517	20241118	102500	24858780	13740	13740	13740	13740	0
518	20241118	102400	24858780	13740	13740	13740	13740	0
519	20241118	102300	24858780	13740	13740	13740	13740	45
520	20241118	102200	24240480	13740	13740	13740	13740	0
521	20241118	102100	24240480	13740	13740	13740	13740	0
522	20241118	102000	24240480	13740	13740	13740	13740	0
523	20241118	101900	24240480	13740	13740	13740	13740	2
524	20241118	101800	24213000	13740	13740	13740	13740	5
525	20241118	101700	24144300	13740	13740	13740	13740	3
526	20241118	101600	24103080	13740	13740	13740	13740	10
527	20241118	101500	23965680	13740	13740	13740	13740	0
528	20241118	101400	23965680	13740	13740	13740	13740	16
529	20241118	101300	23745840	13740	13740	13740	13740	0
530	20241118	101200	23745840	13740	13740	13740	13740	5
531	20241118	101100	23677140	13670	13670	13670	13670	0
532	20241118	101000	23677140	13670	13670	13670	13670	0
533	20241118	100900	23677140	13670	13710	13710	13670	51
534	20241118	100800	22979470	13740	13740	13740	13740	0
535	20241118	100700	22979470	13740	13740	13740	13740	0
536	20241118	100600	22979470	13740	13740	13740	13740	0
537	20241118	100500	22979470	13740	13740	13740	13740	7
538	20241118	100400	22883290	13740	13740	13740	13740	2
539	20241118	100300	22855810	13740	13740	13740	13740	0
540	20241118	100200	22855810	13740	13740	13740	13740	0
541	20241118	100100	22855810	13740	13740	13740	13740	10
542	20241118	100000	22718410	13740	13740	13740	13740	27
543	20241118	095900	22347430	13740	13740	13740	13740	0
544	20241118	095800	22347430	13740	13740	13740	13740	6
545	20241118	095700	22264990	13740	13740	13740	13740	0
546	20241118	095600	22264990	13740	13740	13740	13740	0
547	20241118	095500	22264990	13740	13740	13740	13740	7
548	20241118	095400	22168810	13740	13740	13740	13740	0
549	20241118	095300	22168810	13740	13740	13740	13740	3
550	20241118	095200	22127590	13740	13740	13740	13740	0
551	20241118	095100	22127590	13740	13730	13740	13730	31
552	20241118	095000	21701950	13610	13610	13610	13610	184
553	20241118	094900	19197710	13610	13610	13610	13610	44
554	20241118	094800	18598870	13560	13610	13610	13560	2
555	20241118	094700	18571700	13620	13620	13620	13620	51
556	20241118	094600	17877080	13620	13620	13620	13620	34
557	20241118	094500	17414000	13680	13680	13680	13680	0
558	20241118	094400	17414000	13680	13680	13680	13680	0
559	20241118	094300	17414000	13680	13680	13680	13680	0
560	20241118	094200	17414000	13680	13680	13680	13680	0
561	20241118	094100	17414000	13680	13680	13680	13680	0
562	20241118	094000	17414000	13680	13680	13680	13680	0
563	20241118	093900	17414000	13680	13680	13680	13680	1
564	20241118	093800	17400320	13680	13680	13680	13680	5
565	20241118	093700	17331920	13680	13680	13680	13680	8
566	20241118	093600	17222480	13680	13700	13700	13680	53
567	20241118	093500	16497370	13750	13750	13750	13750	2
568	20241118	093400	16469870	13520	13520	13520	13520	1
569	20241118	093300	16456350	13750	13750	13750	13750	11
570	20241118	093200	16305100	13500	13670	13670	13500	330
571	20241118	093100	11840770	14100	13960	14100	13500	673
572	20241118	093000	2625380	14120	14120	14120	14120	30
573	20241118	092900	2201780	14120	14120	14120	14120	2
574	20241118	092800	2173540	14110	14110	14110	14110	0
575	20241118	092700	2173540	14110	14110	14110	14110	8
576	20241118	092600	2060660	13800	13960	13960	13800	124
577	20241118	092500	337980	14130	14130	14130	14130	0
578	20241118	092400	337980	14130	14130	14130	14130	0
579	20241118	092300	337980	14130	14130	14130	14130	0
580	20241118	092200	337980	14130	14130	14130	14130	0
581	20241118	092100	337980	14130	14130	14130	14130	0
582	20241118	092000	337980	14130	14130	14130	14130	0
583	20241118	091900	337980	14130	14130	14130	14130	0
584	20241118	091800	337980	14130	14130	14130	14130	0
585	20241118	091700	337980	14130	14130	14130	14130	0
586	20241118	091600	337980	14130	14130	14130	14130	0
587	20241118	091500	337980	14130	14130	14130	14130	0
588	20241118	091400	337980	14130	14130	14130	14130	0
589	20241118	091300	337980	14130	14130	14130	14130	0
590	20241118	091200	337980	14130	14130	14130	14130	0
591	20241118	091100	337980	14130	14130	14130	14130	3
592	20241118	091000	295590	14150	14150	14150	14150	0
593	20241118	090900	295590	14150	14150	14150	14150	0
594	20241118	090800	295590	14150	14150	14150	14150	0
595	20241118	090700	295590	14150	14150	14150	14150	0
596	20241118	090600	295590	14150	14150	14150	14150	0
597	20241118	090500	295590	14150	14150	14150	14150	0
598	20241118	090400	295590	14150	14150	14150	14150	0
599	20241118	090300	295590	14150	14150	14150	14150	0
600	20241118	090200	295590	14150	14150	14150	14150	0
601	20241118	090100	295590	14150	13900	14150	13900	19
602	20241118	090000	27800	13900	13900	13900	13900	2