KissMeData/038390/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192000	460911470	16970	16970	16970	16970	560
3	20241111	191900	460911470	16970	16970	16970	16970	0
4	20241111	191800	460911470	16970	16970	16970	16970	0
5	20241111	191700	460911470	16970	16970	16970	16970	0
6	20241111	191600	460911470	16970	16970	16970	16970	0
7	20241111	191500	460911470	16970	16970	16970	16970	0
8	20241111	191400	460911470	16970	16970	16970	16970	0
9	20241111	191300	460911470	16970	16970	16970	16970	0
10	20241111	191200	460911470	16970	16970	16970	16970	0
11	20241111	191100	460911470	16970	16970	16970	16970	0
12	20241111	191000	460911470	16970	16970	16970	16970	0
13	20241111	190900	460911470	16970	16970	16970	16970	0
14	20241111	190800	460911470	16970	16970	16970	16970	0
15	20241111	190700	460911470	16970	16970	16970	16970	0
16	20241111	190600	460911470	16970	16970	16970	16970	0
17	20241111	190500	460911470	16970	16970	16970	16970	0
18	20241111	190400	460911470	16970	16970	16970	16970	0
19	20241111	190300	460911470	16970	16970	16970	16970	0
20	20241111	190200	460911470	16970	16970	16970	16970	0
21	20241111	190100	460911470	16970	16970	16970	16970	0
22	20241111	190000	460911470	16970	16970	16970	16970	0
23	20241111	185900	460911470	16970	16970	16970	16970	0
24	20241111	185800	460911470	16970	16970	16970	16970	0
25	20241111	185700	460911470	16970	16970	16970	16970	0
26	20241111	185600	460911470	16970	16970	16970	16970	0
27	20241111	185500	460911470	16970	16970	16970	16970	0
28	20241111	185400	460911470	16970	16970	16970	16970	0
29	20241111	185300	460911470	16970	16970	16970	16970	0
30	20241111	185200	460911470	16970	16970	16970	16970	0
31	20241111	185100	460911470	16970	16970	16970	16970	0
32	20241111	185000	460911470	16970	16970	16970	16970	560
33	20241111	184900	460911470	16970	16970	16970	16970	0
34	20241111	184800	460911470	16970	16970	16970	16970	0
35	20241111	184700	460911470	16970	16970	16970	16970	0
36	20241111	184600	460911470	16970	16970	16970	16970	0
37	20241111	184500	460911470	16970	16970	16970	16970	0
38	20241111	184400	460911470	16970	16970	16970	16970	0
39	20241111	184300	460911470	16970	16970	16970	16970	0
40	20241111	184200	460911470	16970	16970	16970	16970	0
41	20241111	184100	460911470	16970	16970	16970	16970	0
42	20241111	184000	460911470	16970	16970	16970	16970	0
43	20241111	183900	460911470	16970	16970	16970	16970	0
44	20241111	183800	460911470	16970	16970	16970	16970	0
45	20241111	183700	460911470	16970	16970	16970	16970	0
46	20241111	183600	460911470	16970	16970	16970	16970	0
47	20241111	183500	460911470	16970	16970	16970	16970	0
48	20241111	183400	460911470	16970	16970	16970	16970	0
49	20241111	183300	460911470	16970	16970	16970	16970	0
50	20241111	183200	460911470	16970	16970	16970	16970	0
51	20241111	183100	460911470	16970	16970	16970	16970	0
52	20241111	183000	460911470	16970	16970	16970	16970	0
53	20241111	182900	460911470	16970	16970	16970	16970	0
54	20241111	182800	460911470	16970	16970	16970	16970	0
55	20241111	182700	460911470	16970	16970	16970	16970	0
56	20241111	182600	460911470	16970	16970	16970	16970	0
57	20241111	182500	460911470	16970	16970	16970	16970	0
58	20241111	182400	460911470	16970	16970	16970	16970	0
59	20241111	182300	460911470	16970	16970	16970	16970	0
60	20241111	182200	460911470	16970	16970	16970	16970	0
61	20241111	182100	460911470	16970	16970	16970	16970	0
62	20241111	182000	460911470	16970	16970	16970	16970	560
63	20241111	181900	460911470	16970	16970	16970	16970	0
64	20241111	181800	460911470	16970	16970	16970	16970	0
65	20241111	181700	460911470	16970	16970	16970	16970	0
66	20241111	181600	460911470	16970	16970	16970	16970	0
67	20241111	181500	460911470	16970	16970	16970	16970	0
68	20241111	181400	460911470	16970	16970	16970	16970	0
69	20241111	181300	460911470	16970	16970	16970	16970	0
70	20241111	181200	460911470	16970	16970	16970	16970	0
71	20241111	181100	460911470	16970	16970	16970	16970	0
72	20241111	181000	460911470	16970	16970	16970	16970	0
73	20241111	180900	460911470	16970	16970	16970	16970	0
74	20241111	180800	460911470	16970	16970	16970	16970	0
75	20241111	180700	460911470	16970	16970	16970	16970	0
76	20241111	180600	460911470	16970	16970	16970	16970	0
77	20241111	180500	460911470	16970	16970	16970	16970	0
78	20241111	180400	460911470	16970	16970	16970	16970	0
79	20241111	180300	460911470	16970	16970	16970	16970	0
80	20241111	180200	460911470	16970	16970	16970	16970	0
81	20241111	180100	460911470	16970	16970	16970	16970	0
82	20241111	180000	460911470	16970	16970	16970	16970	0
83	20241111	175900	460911470	16970	16970	16970	16970	0
84	20241111	175800	460911470	16970	16970	16970	16970	0
85	20241111	175700	460911470	16970	16970	16970	16970	0
86	20241111	175600	460911470	16970	16970	16970	16970	0
87	20241111	175500	460911470	16970	16970	16970	16970	0
88	20241111	175400	460911470	16970	16970	16970	16970	0
89	20241111	175300	460911470	16970	16970	16970	16970	0
90	20241111	175200	460911470	16970	16970	16970	16970	0
91	20241111	175100	460911470	16970	16970	16970	16970	0
92	20241111	175000	460911470	16970	16970	16970	16970	560
93	20241111	174900	460911470	16970	16970	16970	16970	0
94	20241111	174800	460911470	16970	16970	16970	16970	0
95	20241111	174700	460911470	16970	16970	16970	16970	0
96	20241111	174600	460911470	16970	16970	16970	16970	0
97	20241111	174500	460911470	16970	16970	16970	16970	0
98	20241111	174400	460911470	16970	16970	16970	16970	0
99	20241111	174300	460911470	16970	16970	16970	16970	0
100	20241111	174200	460911470	16970	16970	16970	16970	0
101	20241111	174100	460911470	16970	16970	16970	16970	0
102	20241111	174000	460911470	16970	16970	16970	16970	0
103	20241111	173900	460911470	16970	16970	16970	16970	0
104	20241111	173800	460911470	16970	16970	16970	16970	0
105	20241111	173700	460911470	16970	16970	16970	16970	0
106	20241111	173600	460911470	16970	16970	16970	16970	0
107	20241111	173500	460911470	16970	16970	16970	16970	0
108	20241111	173400	460911470	16970	16970	16970	16970	0
109	20241111	173300	460911470	16970	16970	16970	16970	0
110	20241111	173200	460911470	16970	16970	16970	16970	0
111	20241111	173100	460911470	16970	16970	16970	16970	0
112	20241111	173000	460911470	16970	16970	16970	16970	0
113	20241111	172900	460911470	16970	16970	16970	16970	0
114	20241111	172800	460911470	16970	16970	16970	16970	0
115	20241111	172700	460911470	16970	16970	16970	16970	0
116	20241111	172600	460911470	16970	16970	16970	16970	0
117	20241111	172500	460911470	16970	16970	16970	16970	0
118	20241111	172400	460911470	16970	16970	16970	16970	0
119	20241111	172300	460911470	16970	16970	16970	16970	0
120	20241111	172200	460911470	16970	16970	16970	16970	0
121	20241111	172100	460911470	16970	16970	16970	16970	0
122	20241111	172000	460911470	16970	16970	16970	16970	560
123	20241111	171900	460911470	16970	16970	16970	16970	0
124	20241111	171800	460911470	16970	16970	16970	16970	0
125	20241111	171700	460911470	16970	16970	16970	16970	0
126	20241111	171600	460911470	16970	16970	16970	16970	0
127	20241111	171500	460911470	16970	16970	16970	16970	0
128	20241111	171400	460911470	16970	16970	16970	16970	0
129	20241111	171300	460911470	16970	16970	16970	16970	0
130	20241111	171200	460911470	16970	16970	16970	16970	0
131	20241111	171100	460911470	16970	16970	16970	16970	0
132	20241111	171000	460911470	16970	16970	16970	16970	0
133	20241111	170900	460911470	16970	16970	16970	16970	0
134	20241111	170800	460911470	16970	16970	16970	16970	0
135	20241111	170700	460911470	16970	16970	16970	16970	0
136	20241111	170600	460911470	16970	16970	16970	16970	0
137	20241111	170500	460911470	16970	16970	16970	16970	0
138	20241111	170400	460911470	16970	16970	16970	16970	0
139	20241111	170300	460911470	16970	16970	16970	16970	0
140	20241111	170200	460911470	16970	16970	16970	16970	0
141	20241111	170100	460911470	16970	16970	16970	16970	0
142	20241111	170000	460911470	16970	16970	16970	16970	0
143	20241111	165900	460911470	16970	16970	16970	16970	0
144	20241111	165800	460911470	16970	16970	16970	16970	0
145	20241111	165700	460911470	16970	16970	16970	16970	0
146	20241111	165600	460911470	16970	16970	16970	16970	0
147	20241111	165500	460911470	16970	16970	16970	16970	0
148	20241111	165400	460911470	16970	16970	16970	16970	0
149	20241111	165300	460911470	16970	16970	16970	16970	0
150	20241111	165200	460911470	16970	16970	16970	16970	0
151	20241111	165100	460911470	16970	16970	16970	16970	0
152	20241111	165000	460911470	16970	16970	16970	16970	560
153	20241111	164900	460911470	16970	16970	16970	16970	0
154	20241111	164800	460911470	16970	16970	16970	16970	0
155	20241111	164700	460911470	16970	16970	16970	16970	0
156	20241111	164600	460911470	16970	16970	16970	16970	0
157	20241111	164500	460911470	16970	16970	16970	16970	0
158	20241111	164400	460911470	16970	16970	16970	16970	0
159	20241111	164300	460911470	16970	16970	16970	16970	0
160	20241111	164200	460911470	16970	16970	16970	16970	0
161	20241111	164100	460911470	16970	16970	16970	16970	0
162	20241111	164000	460911470	16970	16970	16970	16970	0
163	20241111	163900	460911470	16970	16970	16970	16970	0
164	20241111	163800	460911470	16970	16970	16970	16970	0
165	20241111	163700	460911470	16970	16970	16970	16970	0
166	20241111	163600	460911470	16970	16970	16970	16970	0
167	20241111	163500	460911470	16970	16970	16970	16970	0
168	20241111	163400	460911470	16970	16970	16970	16970	0
169	20241111	163300	460911470	16970	16970	16970	16970	0
170	20241111	163200	460911470	16970	16970	16970	16970	0
171	20241111	163100	460911470	16970	16970	16970	16970	0
172	20241111	163000	460911470	16970	16970	16970	16970	0
173	20241111	162900	460911470	16970	16970	16970	16970	0
174	20241111	162800	460911470	16970	16970	16970	16970	0
175	20241111	162700	460911470	16970	16970	16970	16970	0
176	20241111	162600	460911470	16970	16970	16970	16970	0
177	20241111	162500	460911470	16970	16970	16970	16970	0
178	20241111	162400	460911470	16970	16970	16970	16970	0
179	20241111	162300	460911470	16970	16970	16970	16970	0
180	20241111	162200	460911470	16970	16970	16970	16970	0
181	20241111	162100	460911470	16970	16970	16970	16970	0
182	20241111	162000	460911470	16970	16970	16970	16970	560
183	20241111	161900	460911470	16970	16970	16970	16970	0
184	20241111	161800	460911470	16970	16970	16970	16970	0
185	20241111	161700	460911470	16970	16970	16970	16970	0
186	20241111	161600	460911470	16970	16970	16970	16970	0
187	20241111	161500	460911470	16970	16970	16970	16970	0
188	20241111	161400	460911470	16970	16970	16970	16970	0
189	20241111	161300	460911470	16970	16970	16970	16970	0
190	20241111	161200	460911470	16970	16970	16970	16970	0
191	20241111	161100	460911470	16970	16970	16970	16970	0
192	20241111	161000	460911470	16970	16970	16970	16970	0
193	20241111	160900	460911470	16970	16970	16970	16970	0
194	20241111	160800	460911470	16970	16970	16970	16970	0
195	20241111	160700	460911470	16970	16970	16970	16970	0
196	20241111	160600	460911470	16970	16970	16970	16970	0
197	20241111	160500	460911470	16970	16970	16970	16970	0
198	20241111	160400	460911470	16970	16970	16970	16970	0
199	20241111	160300	460911470	16970	16970	16970	16970	0
200	20241111	160200	460911470	16970	16970	16970	16970	0
201	20241111	160100	460911470	16970	16970	16970	16970	0
202	20241111	160000	460911470	16970	16970	16970	16970	0
203	20241111	155900	460911470	16970	16970	16970	16970	0
204	20241111	155800	460911470	16970	16970	16970	16970	0
205	20241111	155700	460911470	16970	16970	16970	16970	0
206	20241111	155600	460911470	16970	16970	16970	16970	0
207	20241111	155500	460911470	16970	16970	16970	16970	0
208	20241111	155400	460911470	16970	16970	16970	16970	0
209	20241111	155300	460911470	16970	16970	16970	16970	0
210	20241111	155200	460911470	16970	16970	16970	16970	0
211	20241111	155100	460911470	16970	16970	16970	16970	0
212	20241111	155000	460911470	16970	16970	16970	16970	560
213	20241111	154900	460911470	16970	16970	16970	16970	0
214	20241111	154800	460911470	16970	16970	16970	16970	0
215	20241111	154700	460911470	16970	16970	16970	16970	0
216	20241111	154600	460911470	16970	16970	16970	16970	0
217	20241111	154500	460911470	16970	16970	16970	16970	0
218	20241111	154400	460911470	16970	16970	16970	16970	0
219	20241111	154300	460911470	16970	16970	16970	16970	0
220	20241111	154200	460911470	16970	16970	16970	16970	0
221	20241111	154100	460911470	16970	16970	16970	16970	0
222	20241111	154000	460911470	16970	16970	16970	16970	0
223	20241111	153900	460911470	16970	16970	16970	16970	0
224	20241111	153800	460911470	16970	16970	16970	16970	0
225	20241111	153700	460911470	16970	16970	16970	16970	0
226	20241111	153600	460911470	16970	16970	16970	16970	0
227	20241111	153500	460911470	16970	16970	16970	16970	0
228	20241111	153400	460911470	16970	16970	16970	16970	0
229	20241111	153300	460911470	16970	16970	16970	16970	0
230	20241111	153200	460911470	16970	16970	16970	16970	0
231	20241111	153100	460911470	16970	16970	16970	16970	0
232	20241111	153000	460911470	16970	16970	16970	16970	560
233	20241111	152900	451408270	16930	16930	16930	16930	0
234	20241111	152800	451408270	16930	16930	16930	16930	0
235	20241111	152700	451408270	16930	16930	16930	16930	0
236	20241111	152600	451408270	16930	16930	16930	16930	0
237	20241111	152500	451408270	16930	16930	16930	16930	0
238	20241111	152400	451408270	16930	16930	16930	16930	0
239	20241111	152300	451408270	16930	16930	16930	16930	0
240	20241111	152200	451408270	16930	16930	16930	16930	0
241	20241111	152100	451408270	16930	16930	16930	16930	0
242	20241111	152000	451408270	16930	16930	16930	16930	0
243	20241111	151900	451408270	16930	16960	16960	16930	44
244	20241111	151800	450662090	16960	16960	16960	16960	0
245	20241111	151700	450662090	16960	16960	16960	16960	0
246	20241111	151600	450662090	16960	16960	16960	16960	0
247	20241111	151500	450662090	16960	16930	16960	16930	36
248	20241111	151400	450052010	16960	16960	16960	16960	0
249	20241111	151300	450052010	16960	16960	16960	16960	10
250	20241111	151200	449882410	16910	16920	16920	16910	6
251	20241111	151100	449780940	16960	16960	16960	16960	1
252	20241111	151000	449763980	16960	16960	16960	16960	46
253	20241111	150900	448983820	16960	16960	16970	16960	60
254	20241111	150800	447966170	16970	16950	16970	16950	40
255	20241111	150700	447287750	16950	16960	16970	16950	40
256	20241111	150600	446609610	16900	16930	16930	16900	48
257	20241111	150500	445798090	16940	16940	16940	16940	0
258	20241111	150400	445798090	16940	16940	16940	16940	54
259	20241111	150300	444883330	16970	16970	16970	16940	26
260	20241111	150200	444442260	16970	16970	16970	16970	0
261	20241111	150100	444442260	16970	16960	16970	16950	119
262	20241111	150000	442425060	16970	16970	16970	16970	5
263	20241111	145900	442340210	16970	16970	16970	16970	49
264	20241111	145800	441508680	16990	16980	16990	16980	5
265	20241111	145700	441423750	16990	16990	16990	16990	5
266	20241111	145600	441338800	17000	17000	17000	17000	0
267	20241111	145500	441338800	17000	17000	17000	17000	0
268	20241111	145400	441338800	17000	17000	17000	17000	0
269	20241111	145300	441338800	17000	17000	17000	17000	1
270	20241111	145200	441321800	17000	17000	17000	17000	1
271	20241111	145100	441304800	17000	16990	17000	16990	8
272	20241111	145000	441168860	16990	16990	16990	16990	0
273	20241111	144900	441168860	16990	16990	16990	16990	0
274	20241111	144800	441168860	16990	16990	16990	16990	3
275	20241111	144700	441117890	16970	16970	16970	16970	0
276	20241111	144600	441117890	16970	16970	16970	16970	35
277	20241111	144500	440523940	16980	16980	16980	16980	15
278	20241111	144400	440269240	17000	17000	17000	17000	0
279	20241111	144300	440269240	17000	17000	17000	17000	2
280	20241111	144200	440235240	17000	17000	17000	17000	0
281	20241111	144100	440235240	17000	17000	17000	17000	3
282	20241111	144000	440184240	16980	16980	16980	16980	0
283	20241111	143900	440184240	16980	16980	16980	16980	0
284	20241111	143800	440184240	16980	16980	16980	16980	2
285	20241111	143700	440150280	16980	16980	16980	16980	0
286	20241111	143600	440150280	16980	16980	16980	16980	32
287	20241111	143500	439606920	16970	16970	16970	16970	13
288	20241111	143400	439386310	16970	16970	16970	16970	2
289	20241111	143300	439352370	16970	16960	16970	16960	512
290	20241111	143200	430663970	16960	16960	16960	16960	0
291	20241111	143100	430663970	16960	16960	16960	16960	2
292	20241111	143000	430630050	16960	16960	16960	16960	113
293	20241111	142900	428713570	16970	16970	16970	16970	23
294	20241111	142800	428323260	16970	16970	16970	16970	3
295	20241111	142700	428272350	16960	16960	16960	16960	129
296	20241111	142600	426084510	16960	16960	16960	16960	120
297	20241111	142500	424049310	16960	16960	16960	16960	2
298	20241111	142400	424015390	16970	16970	16970	16970	0
299	20241111	142300	424015390	16970	16970	16970	16970	1
300	20241111	142200	423998420	16970	16970	16970	16970	0
301	20241111	142100	423998420	16970	16970	16970	16970	31
302	20241111	142000	423472350	16960	16960	16960	16960	20
303	20241111	141900	423133150	16970	16970	16970	16970	0
304	20241111	141800	423133150	16970	16970	16970	16970	54
305	20241111	141700	422216770	16970	16970	16970	16970	0
306	20241111	141600	422216770	16970	16970	16970	16970	2
307	20241111	141500	422182830	16970	16970	16970	16970	30
308	20241111	141400	421673730	16970	16970	16970	16970	0
309	20241111	141300	421673730	16970	16970	16970	16970	2
310	20241111	141200	421639790	16970	16970	16970	16970	74
311	20241111	141100	420384010	16970	16970	16970	16970	3
312	20241111	141000	420333100	16970	16970	16970	16970	0
313	20241111	140900	420333100	16970	16960	16970	16960	262
314	20241111	140800	415888330	16970	16970	16970	16970	3
315	20241111	140700	415837420	16970	16970	16970	16970	46
316	20241111	140600	415056800	16970	16970	16970	16970	0
317	20241111	140500	415056800	16970	16970	16970	16970	33
318	20241111	140400	414496790	16970	16970	16970	16970	0
319	20241111	140300	414496790	16970	16970	16970	16970	1
320	20241111	140200	414479820	16970	16970	16970	16970	0
321	20241111	140100	414479820	16970	16970	16970	16970	30
322	20241111	140000	413970720	16970	16970	16970	16970	106
323	20241111	135900	412171900	16950	16970	16970	16950	77
324	20241111	135800	410865230	16950	16950	16950	16950	21
325	20241111	135700	410509280	16950	16950	16950	16950	0
326	20241111	135600	410509280	16950	16950	16950	16950	5
327	20241111	135500	410424530	16950	16950	16950	16950	27
328	20241111	135400	409966880	16960	16960	16960	16960	10
329	20241111	135300	409797280	16980	16980	16980	16980	1
330	20241111	135200	409780300	16980	16980	16980	16980	0
331	20241111	135100	409780300	16980	16980	16980	16980	2
332	20241111	135000	409746340	16980	16980	16980	16980	0
333	20241111	134900	409746340	16980	16990	16990	16980	26
334	20241111	134800	409304610	16990	16990	16990	16990	3
335	20241111	134700	409253640	16880	16930	16990	16880	676
336	20241111	134600	397832550	16940	16950	16950	16940	161
337	20241111	134500	395104880	16960	16960	16960	16960	37
338	20241111	134400	394477360	16960	16960	16960	16960	61
339	20241111	134300	393442800	16960	16950	16960	16950	41
340	20241111	134200	392747830	16950	16980	16980	16950	1051
341	20241111	134100	374922380	17000	17000	17000	17000	41
342	20241111	134000	374225380	17000	17000	17000	17000	25
343	20241111	133900	373800380	17000	16980	17000	16980	86
344	20241111	133800	372338480	16980	17000	17000	16980	11
345	20241111	133700	372151600	17000	16990	17000	16990	6
346	20241111	133600	372049630	16990	17000	17000	16990	43
347	20241111	133500	371318930	17000	17000	17000	17000	30
348	20241111	133400	370808930	17000	16980	17000	16980	407
349	20241111	133300	363897290	16990	16980	17000	16980	5
350	20241111	133200	363812320	16990	16990	16990	16990	0
351	20241111	133100	363812320	16990	16990	16990	16990	3
352	20241111	133000	363761350	17000	17000	17000	17000	0
353	20241111	132900	363761350	17000	17000	17000	17000	0
354	20241111	132800	363761350	17000	17000	17000	17000	13
355	20241111	132700	363540350	16980	16990	17000	16980	324
356	20241111	132600	358034900	16990	16990	16990	16990	30
357	20241111	132500	357525200	16990	16990	16990	16990	30
358	20241111	132400	357015500	16990	16990	16990	16990	0
359	20241111	132300	357015500	16990	16990	16990	16980	5
360	20241111	132200	356930560	16990	16990	16990	16990	26
361	20241111	132100	356488820	16990	16990	16990	16990	145
362	20241111	132000	354025270	16990	16990	16990	16980	65
363	20241111	131900	352921420	16980	16990	16990	16970	42
364	20241111	131800	352208300	16960	16990	16990	16960	5
365	20241111	131700	352123410	16990	16990	16990	16990	0
366	20241111	131600	352123410	16990	16990	16990	16990	0
367	20241111	131500	352123410	16990	16990	16990	16960	112
368	20241111	131400	350222930	16960	16960	16960	16960	290
369	20241111	131300	345304530	16960	16950	16960	16950	624
370	20241111	131200	334724390	16950	16950	16950	16950	20
371	20241111	131100	334385390	16960	16960	16960	16960	2
372	20241111	131000	334351470	16940	16940	16940	16940	20
373	20241111	130900	334012670	16950	16950	16950	16950	6
374	20241111	130800	333910970	16950	16950	16950	16950	2
375	20241111	130700	333877070	16940	16950	16950	16940	292
376	20241111	130600	328927870	16950	16950	16950	16950	0
377	20241111	130500	328927870	16950	16960	16960	16950	35
378	20241111	130400	328334570	16940	16940	16940	16940	16
379	20241111	130300	328063530	16940	16960	16960	16940	21
380	20241111	130200	327707770	16960	16960	16960	16960	0
381	20241111	130100	327707770	16960	16960	16960	16960	2
382	20241111	130000	327673850	16950	16950	16950	16950	0
383	20241111	125900	327673850	16950	16950	16950	16950	3
384	20241111	125800	327623000	16950	16950	16950	16950	3
385	20241111	125700	327572150	16940	16940	16940	16940	70
386	20241111	125600	326386350	16940	16950	16950	16940	31
387	20241111	125500	325861200	16950	16930	16950	16920	51
388	20241111	125400	324996810	16950	16950	16950	16950	0
389	20241111	125300	324996810	16950	16950	16950	16950	3
390	20241111	125200	324945960	16940	16940	16940	16940	1
391	20241111	125100	324929020	16960	16960	16960	16960	4
392	20241111	125000	324861180	16960	16960	16960	16960	0
393	20241111	124900	324861180	16960	16970	16970	16950	157
394	20241111	124800	322198550	16980	17010	17010	16980	545
395	20241111	124700	312935640	17020	17020	17020	17020	445
396	20241111	124600	305361740	17030	17030	17030	17030	0
397	20241111	124500	305361740	17030	17030	17030	17020	142
398	20241111	124400	302944500	17030	17030	17030	17030	0
399	20241111	124300	302944500	17030	17030	17030	17030	0
400	20241111	124200	302944500	17030	17050	17050	17030	27
401	20241111	124100	302484470	17060	17080	17080	17060	4
402	20241111	124000	302416170	17070	17090	17090	17070	539
403	20241111	123900	293210140	17110	17110	17110	17110	1
404	20241111	123800	293193030	17120	17120	17120	17120	3
405	20241111	123700	293141670	17080	17080	17080	17080	0
406	20241111	123600	293141670	17080	17080	17080	17080	0
407	20241111	123500	293141670	17080	17110	17110	17080	112
408	20241111	123400	291227720	17120	17120	17120	17120	1
409	20241111	123300	291210600	17120	17120	17120	17120	2
410	20241111	123200	291176360	17120	17120	17120	17120	0
411	20241111	123100	291176360	17120	17120	17120	17120	2
412	20241111	123000	291142120	17080	17080	17080	17080	2
413	20241111	122900	291107960	17120	17120	17120	17120	1
414	20241111	122800	291090840	17130	17130	17130	17130	3
415	20241111	122700	291039450	17140	17140	17140	17140	0
416	20241111	122600	291039450	17140	17140	17140	17140	0
417	20241111	122500	291039450	17140	17140	17140	17140	27
418	20241111	122400	290576670	17150	17150	17150	17150	0
419	20241111	122300	290576670	17150	17150	17150	17150	2
420	20241111	122200	290542370	17150	17150	17150	17150	0
421	20241111	122100	290542370	17150	17150	17150	17150	2
422	20241111	122000	290508070	17080	17080	17080	17080	15
423	20241111	121900	290251870	17080	17080	17080	17080	13
424	20241111	121800	290029830	17080	17090	17090	17080	43
425	20241111	121700	289295000	17100	17140	17140	17100	54
426	20241111	121600	288371120	17150	17150	17150	17150	33
427	20241111	121500	287805170	17160	17160	17160	17160	0
428	20241111	121400	287805170	17160	17160	17160	17160	0
429	20241111	121300	287805170	17160	17160	17160	17160	1
430	20241111	121200	287788010	17160	17160	17160	17160	0
431	20241111	121100	287788010	17160	17160	17160	17160	2
432	20241111	121000	287753690	17120	17120	17120	17120	0
433	20241111	120900	287753690	17120	17120	17120	17120	20
434	20241111	120800	287411290	17160	17140	17160	17140	53
435	20241111	120700	286502810	17140	17140	17140	17140	0
436	20241111	120600	286502810	17140	17140	17140	17140	0
437	20241111	120500	286502810	17140	17140	17140	17140	3
438	20241111	120400	286451390	17170	17170	17170	17170	1
439	20241111	120300	286434220	17170	17170	17170	17170	1
440	20241111	120200	286417050	17160	17160	17160	17160	0
441	20241111	120100	286417050	17160	17180	17180	17160	133
442	20241111	120000	284132860	17170	17170	17170	17170	0
443	20241111	115900	284132860	17170	17170	17170	17170	5
444	20241111	115800	284047010	17180	17180	17180	17180	3
445	20241111	115700	283995470	17180	17180	17180	17180	0
446	20241111	115600	283995470	17180	17180	17180	17180	0
447	20241111	115500	283995470	17180	17180	17180	17180	0
448	20241111	115400	283995470	17180	17180	17180	17180	0
449	20241111	115300	283995470	17180	17170	17180	17170	3
450	20241111	115200	283943940	17180	17180	17180	17180	0
451	20241111	115100	283943940	17180	17180	17180	17180	2
452	20241111	115000	283909580	17180	17180	17180	17180	53
453	20241111	114900	282999040	17180	17180	17180	17180	385
454	20241111	114800	276384740	17180	17180	17180	17180	3
455	20241111	114700	276333200	17180	17180	17180	17180	1
456	20241111	114600	276316020	17160	17170	17170	17160	200
457	20241111	114500	272883430	17160	17160	17160	17160	0
458	20241111	114400	272883430	17160	17170	17170	17160	222
459	20241111	114300	269071940	17170	17170	17170	17170	8
460	20241111	114200	268934580	17170	17170	17170	17170	0
461	20241111	114100	268934580	17170	17170	17170	17170	17
462	20241111	114000	268642690	17170	17170	17170	17170	39
463	20241111	113900	267973060	17160	17160	17160	17160	45
464	20241111	113800	267200860	17160	17150	17160	17150	8
465	20241111	113700	267063630	17150	17150	17150	17150	5
466	20241111	113600	266977880	17140	17140	17140	17140	1
467	20241111	113500	266960740	17150	17150	17150	17150	147
468	20241111	113400	264439690	17150	17140	17150	17120	209
469	20241111	113300	260856520	17140	17140	17140	17140	7
470	20241111	113200	260736540	17120	17140	17140	17120	13
471	20241111	113100	260513840	17140	17140	17140	17140	3
472	20241111	113000	260462420	17120	17120	17120	17120	1
473	20241111	112900	260445300	17120	17120	17120	17120	31
474	20241111	112800	259914580	17140	17120	17140	17120	4
475	20241111	112700	259846040	17120	17120	17120	17120	0
476	20241111	112600	259846040	17120	17120	17120	17120	0
477	20241111	112500	259846040	17120	17120	17120	17120	25
478	20241111	112400	259418040	17120	17120	17120	17120	0
479	20241111	112300	259418040	17120	17120	17120	17120	26
480	20241111	112200	258972920	17120	17120	17120	17120	11
481	20241111	112100	258784600	17140	17140	17140	17140	2
482	20241111	112000	258750320	17140	17140	17140	17140	0
483	20241111	111900	258750320	17140	17140	17140	17140	0
484	20241111	111800	258750320	17140	17140	17140	17140	4
485	20241111	111700	258681760	17120	17120	17120	17120	0
486	20241111	111600	258681760	17120	17140	17140	17120	10
487	20241111	111500	258510400	17140	17140	17140	17140	20
488	20241111	111400	258167600	17130	17130	17130	17130	1
489	20241111	111300	258150470	17150	17150	17150	17150	1
490	20241111	111200	258133320	17150	17150	17150	17150	0
491	20241111	111100	258133320	17150	17150	17150	17150	1
492	20241111	111000	258116170	17150	17150	17150	17150	1
493	20241111	110900	258099020	17140	17140	17140	17140	1
494	20241111	110800	258081880	17150	17160	17160	17150	70
495	20241111	110700	256881330	17160	17150	17160	17150	130
496	20241111	110600	254651800	17150	17150	17150	17150	1
497	20241111	110500	254634650	17150	17150	17150	17150	100
498	20241111	110400	252919650	17040	17040	17150	17040	833
499	20241111	110300	238650910	17030	17030	17030	17030	1
500	20241111	110200	238633880	17030	17030	17030	17030	0
501	20241111	110100	238633880	17030	17030	17030	17030	1
502	20241111	110000	238616850	17030	17030	17030	17030	1
503	20241111	105900	238599820	17030	16980	17030	16980	42
504	20241111	105800	237885440	16960	16960	16960	16960	0
505	20241111	105700	237885440	16960	16960	16960	16960	0
506	20241111	105600	237885440	16960	16960	16960	16960	0
507	20241111	105500	237885440	16960	16960	16960	16960	0
508	20241111	105400	237885440	16960	16960	16960	16960	0
509	20241111	105300	237885440	16960	16960	16960	16960	370
510	20241111	105200	231610240	16910	16960	16960	16910	62
511	20241111	105100	230560420	16980	16980	16980	16980	0
512	20241111	105000	230560420	16980	16980	16980	16980	100
513	20241111	104900	228862420	16910	16910	16910	16910	0
514	20241111	104800	228862420	16910	16910	16910	16910	20
515	20241111	104700	228524220	16980	16980	16980	16980	0
516	20241111	104600	228524220	16980	16980	16980	16980	0
517	20241111	104500	228524220	16980	16980	16980	16980	0
518	20241111	104400	228524220	16980	16980	16980	16980	0
519	20241111	104300	228524220	16980	16980	16980	16980	1
520	20241111	104200	228507240	16950	16950	16950	16950	0
521	20241111	104100	228507240	16950	16950	16950	16950	0
522	20241111	104000	228507240	16950	16950	16950	16950	0
523	20241111	103900	228507240	16950	16950	16950	16950	11
524	20241111	103800	228320790	16890	16890	16890	16890	0
525	20241111	103700	228320790	16890	16890	16890	16890	0
526	20241111	103600	228320790	16890	16890	16890	16890	0
527	20241111	103500	228320790	16890	16890	16890	16890	180
528	20241111	103400	225280590	16970	16970	16970	16970	0
529	20241111	103300	225280590	16970	16970	16970	16970	0
530	20241111	103200	225280590	16970	16970	16970	16970	29
531	20241111	103100	224788460	16890	16890	16890	16890	0
532	20241111	103000	224788460	16890	16890	16890	16890	0
533	20241111	102900	224788460	16890	16890	16890	16890	10
534	20241111	102800	224619560	16880	16880	16880	16880	0
535	20241111	102700	224619560	16880	16880	16880	16880	1
536	20241111	102600	224602680	16920	16920	16920	16920	0
537	20241111	102500	224602680	16920	16920	16920	16920	0
538	20241111	102400	224602680	16920	16920	16920	16920	2
539	20241111	102300	224568840	16930	16930	16930	16930	1
540	20241111	102200	224551910	16870	16870	16870	16870	0
541	20241111	102100	224551910	16870	16930	16930	16870	292
542	20241111	102000	219620500	17040	17040	17040	17040	0
543	20241111	101900	219620500	17040	17040	17040	17040	20
544	20241111	101800	219279700	17040	17040	17040	17040	13
545	20241111	101700	219058180	17100	17100	17100	17100	0
546	20241111	101600	219058180	17100	17100	17100	17100	0
547	20241111	101500	219058180	17100	17100	17100	17100	0
548	20241111	101400	219058180	17100	17100	17100	17100	59
549	20241111	101300	218049280	17130	16980	17130	16980	10
550	20241111	101200	217878250	16900	16900	16900	16900	4
551	20241111	101100	217810650	17080	17080	17080	17080	0
552	20241111	101000	217810650	17080	17010	17090	17010	18
553	20241111	100900	217503860	17010	17010	17010	17010	0
554	20241111	100800	217503860	17010	17010	17010	17010	1
555	20241111	100700	217486850	17020	17020	17020	17020	0
556	20241111	100600	217486850	17020	16950	17020	16950	177
557	20241111	100500	214481580	16960	16960	16960	16960	0
558	20241111	100400	214481580	16960	16950	16960	16950	26
559	20241111	100300	214040730	16960	16880	16960	16880	89
560	20241111	100200	212533610	16980	16890	17020	16890	52
561	20241111	100100	211653690	16890	16900	16900	16890	45
562	20241111	100000	210893530	16900	16900	16900	16900	0
563	20241111	095900	210893530	16900	16880	17140	16880	1043
564	20241111	095800	193126110	16880	16890	16890	16880	70
565	20241111	095700	191944500	16900	16920	16920	16900	104
566	20241111	095600	190186070	16930	16950	16950	16930	139
567	20241111	095500	187832220	16990	16960	16990	16960	13
568	20241111	095400	187611420	16950	16940	16950	16940	10
569	20241111	095300	187441950	16930	16900	16930	16900	497
570	20241111	095200	179037170	16900	16880	16900	16880	30
571	20241111	095100	178530310	16880	16880	16880	16880	0
572	20241111	095000	178530310	16880	16880	16880	16880	2
573	20241111	094900	178496550	16850	16850	16850	16850	110
574	20241111	094800	176643050	16880	16850	16880	16850	17
575	20241111	094700	176356450	16880	16880	16880	16880	1
576	20241111	094600	176339570	16880	16880	16880	16880	8
577	20241111	094500	176204530	16910	16910	16910	16910	0
578	20241111	094400	176204530	16910	16910	16910	16910	20
579	20241111	094300	175866330	16930	16930	16930	16930	197
580	20241111	094200	172531120	16930	16880	16930	16880	100
581	20241111	094100	170841990	16880	16880	16880	16850	27
582	20241111	094000	170386470	16880	16880	16880	16880	9
583	20241111	093900	170234550	16900	16900	16900	16900	9
584	20241111	093800	170082450	16900	16900	16900	16900	4
585	20241111	093700	170014850	16900	16890	16900	16890	68
586	20241111	093600	168865700	16890	16890	16890	16890	10
587	20241111	093500	168696800	16880	16830	16880	16830	54
588	20241111	093400	167786110	16820	16830	16830	16820	123
589	20241111	093300	165717040	16820	16820	16830	16820	304
590	20241111	093200	160603610	16820	16790	16820	16790	56
591	20241111	093100	159662520	16730	16740	16740	16730	192
592	20241111	093000	156450350	16730	16730	16740	16720	238
593	20241111	092900	152467880	16710	16720	16720	16710	488
594	20241111	092800	144311810	16710	16800	16800	16710	341
595	20241111	092700	138611900	16720	16730	16730	16720	54
596	20241111	092600	137709010	16730	16740	16740	16730	148
597	20241111	092500	135232890	16720	16800	16800	16720	137
598	20241111	092400	132933690	16800	16800	16800	16800	1
599	20241111	092300	132916890	16710	16720	16720	16710	109
600	20241111	092200	131095490	16720	16790	16800	16710	1607
601	20241111	092100	104201240	16770	16770	16770	16760	7
602	20241111	092000	104083900	16760	16760	16760	16760	40
603	20241111	091900	103413500	16760	16760	16760	16760	34
604	20241111	091800	102843660	16750	16750	16750	16750	0
605	20241111	091700	102843660	16750	16800	16800	16750	289
606	20241111	091600	97991930	16800	16830	16850	16800	394
607	20241111	091500	91367260	16820	16800	16820	16800	4
608	20241111	091400	91300000	16750	16800	16800	16750	28
609	20241111	091300	90829860	16800	16740	16940	16740	296
610	20241111	091200	85843570	16740	16730	16740	16730	61
611	20241111	091100	84822640	16730	16700	16750	16690	699
612	20241111	091000	73129800	16700	16840	16840	16690	729
613	20241111	090900	60890290	16850	16860	16860	16850	88
614	20241111	090800	59407410	16850	16860	16860	16850	19
615	20241111	090700	59087080	16860	16920	16920	16850	935
616	20241111	090600	43291890	16980	16920	16980	16920	64
617	20241111	090500	42205430	16910	17020	17020	16900	577
618	20241111	090400	32424770	17000	17010	17010	16990	271
619	20241111	090300	27816990	17000	17040	17040	17000	473
620	20241111	090200	19764530	17040	17050	17050	17040	424
621	20241111	090100	12536490	17050	17090	17140	17050	119
622	20241111	090000	10502680	17040	17100	17100	17020	519