KissMeData/044990/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	192600	505064930	16800	16800	16800	16800	503
3	20241113	192500	505064930	16800	16800	16800	16800	0
4	20241113	192400	505064930	16800	16800	16800	16800	0
5	20241113	192300	505064930	16800	16800	16800	16800	0
6	20241113	192200	505064930	16800	16800	16800	16800	0
7	20241113	192100	505064930	16800	16800	16800	16800	0
8	20241113	192000	505064930	16800	16800	16800	16800	0
9	20241113	191900	505064930	16800	16800	16800	16800	0
10	20241113	191800	505064930	16800	16800	16800	16800	0
11	20241113	191700	505064930	16800	16800	16800	16800	0
12	20241113	191600	505064930	16800	16800	16800	16800	0
13	20241113	191500	505064930	16800	16800	16800	16800	0
14	20241113	191400	505064930	16800	16800	16800	16800	0
15	20241113	191300	505064930	16800	16800	16800	16800	0
16	20241113	191200	505064930	16800	16800	16800	16800	0
17	20241113	191100	505064930	16800	16800	16800	16800	0
18	20241113	191000	505064930	16800	16800	16800	16800	0
19	20241113	190900	505064930	16800	16800	16800	16800	0
20	20241113	190800	505064930	16800	16800	16800	16800	0
21	20241113	190700	505064930	16800	16800	16800	16800	0
22	20241113	190600	505064930	16800	16800	16800	16800	0
23	20241113	190500	505064930	16800	16800	16800	16800	0
24	20241113	190400	505064930	16800	16800	16800	16800	0
25	20241113	190300	505064930	16800	16800	16800	16800	0
26	20241113	190200	505064930	16800	16800	16800	16800	0
27	20241113	190100	505064930	16800	16800	16800	16800	0
28	20241113	190000	505064930	16800	16800	16800	16800	0
29	20241113	185900	505064930	16800	16800	16800	16800	0
30	20241113	185800	505064930	16800	16800	16800	16800	0
31	20241113	185700	505064930	16800	16800	16800	16800	0
32	20241113	185600	505064930	16800	16800	16800	16800	503
33	20241113	185500	505064930	16800	16800	16800	16800	0
34	20241113	185400	505064930	16800	16800	16800	16800	0
35	20241113	185300	505064930	16800	16800	16800	16800	0
36	20241113	185200	505064930	16800	16800	16800	16800	0
37	20241113	185100	505064930	16800	16800	16800	16800	0
38	20241113	185000	505064930	16800	16800	16800	16800	0
39	20241113	184900	505064930	16800	16800	16800	16800	0
40	20241113	184800	505064930	16800	16800	16800	16800	0
41	20241113	184700	505064930	16800	16800	16800	16800	0
42	20241113	184600	505064930	16800	16800	16800	16800	0
43	20241113	184500	505064930	16800	16800	16800	16800	0
44	20241113	184400	505064930	16800	16800	16800	16800	0
45	20241113	184300	505064930	16800	16800	16800	16800	0
46	20241113	184200	505064930	16800	16800	16800	16800	0
47	20241113	184100	505064930	16800	16800	16800	16800	0
48	20241113	184000	505064930	16800	16800	16800	16800	0
49	20241113	183900	505064930	16800	16800	16800	16800	0
50	20241113	183800	505064930	16800	16800	16800	16800	0
51	20241113	183700	505064930	16800	16800	16800	16800	0
52	20241113	183600	505064930	16800	16800	16800	16800	0
53	20241113	183500	505064930	16800	16800	16800	16800	0
54	20241113	183400	505064930	16800	16800	16800	16800	0
55	20241113	183300	505064930	16800	16800	16800	16800	0
56	20241113	183200	505064930	16800	16800	16800	16800	0
57	20241113	183100	505064930	16800	16800	16800	16800	0
58	20241113	183000	505064930	16800	16800	16800	16800	0
59	20241113	182900	505064930	16800	16800	16800	16800	0
60	20241113	182800	505064930	16800	16800	16800	16800	0
61	20241113	182700	505064930	16800	16800	16800	16800	0
62	20241113	182600	505064930	16800	16800	16800	16800	503
63	20241113	182500	505064930	16800	16800	16800	16800	0
64	20241113	182400	505064930	16800	16800	16800	16800	0
65	20241113	182300	505064930	16800	16800	16800	16800	0
66	20241113	182200	505064930	16800	16800	16800	16800	0
67	20241113	182100	505064930	16800	16800	16800	16800	0
68	20241113	182000	505064930	16800	16800	16800	16800	0
69	20241113	181900	505064930	16800	16800	16800	16800	0
70	20241113	181800	505064930	16800	16800	16800	16800	0
71	20241113	181700	505064930	16800	16800	16800	16800	0
72	20241113	181600	505064930	16800	16800	16800	16800	0
73	20241113	181500	505064930	16800	16800	16800	16800	0
74	20241113	181400	505064930	16800	16800	16800	16800	0
75	20241113	181300	505064930	16800	16800	16800	16800	0
76	20241113	181200	505064930	16800	16800	16800	16800	0
77	20241113	181100	505064930	16800	16800	16800	16800	0
78	20241113	181000	505064930	16800	16800	16800	16800	0
79	20241113	180900	505064930	16800	16800	16800	16800	0
80	20241113	180800	505064930	16800	16800	16800	16800	0
81	20241113	180700	505064930	16800	16800	16800	16800	0
82	20241113	180600	505064930	16800	16800	16800	16800	0
83	20241113	180500	505064930	16800	16800	16800	16800	0
84	20241113	180400	505064930	16800	16800	16800	16800	0
85	20241113	180300	505064930	16800	16800	16800	16800	0
86	20241113	180200	505064930	16800	16800	16800	16800	0
87	20241113	180100	505064930	16800	16800	16800	16800	0
88	20241113	180000	505064930	16800	16800	16800	16800	0
89	20241113	175900	505064930	16800	16800	16800	16800	0
90	20241113	175800	505064930	16800	16800	16800	16800	0
91	20241113	175700	505064930	16800	16800	16800	16800	0
92	20241113	175600	505064930	16800	16800	16800	16800	503
93	20241113	175500	505064930	16800	16800	16800	16800	0
94	20241113	175400	505064930	16800	16800	16800	16800	0
95	20241113	175300	505064930	16800	16800	16800	16800	0
96	20241113	175200	505064930	16800	16800	16800	16800	0
97	20241113	175100	505064930	16800	16800	16800	16800	0
98	20241113	175000	505064930	16800	16800	16800	16800	0
99	20241113	174900	505064930	16800	16800	16800	16800	0
100	20241113	174800	505064930	16800	16800	16800	16800	0
101	20241113	174700	505064930	16800	16800	16800	16800	0
102	20241113	174600	505064930	16800	16800	16800	16800	0
103	20241113	174500	505064930	16800	16800	16800	16800	0
104	20241113	174400	505064930	16800	16800	16800	16800	0
105	20241113	174300	505064930	16800	16800	16800	16800	0
106	20241113	174200	505064930	16800	16800	16800	16800	0
107	20241113	174100	505064930	16800	16800	16800	16800	0
108	20241113	174000	505064930	16800	16800	16800	16800	0
109	20241113	173900	505064930	16800	16800	16800	16800	0
110	20241113	173800	505064930	16800	16800	16800	16800	0
111	20241113	173700	505064930	16800	16800	16800	16800	0
112	20241113	173600	505064930	16800	16800	16800	16800	0
113	20241113	173500	505064930	16800	16800	16800	16800	0
114	20241113	173400	505064930	16800	16800	16800	16800	0
115	20241113	173300	505064930	16800	16800	16800	16800	0
116	20241113	173200	505064930	16800	16800	16800	16800	0
117	20241113	173100	505064930	16800	16800	16800	16800	0
118	20241113	173000	505064930	16800	16800	16800	16800	0
119	20241113	172900	505064930	16800	16800	16800	16800	0
120	20241113	172800	505064930	16800	16800	16800	16800	0
121	20241113	172700	505064930	16800	16800	16800	16800	0
122	20241113	172600	505064930	16800	16800	16800	16800	503
123	20241113	172500	505064930	16800	16800	16800	16800	0
124	20241113	172400	505064930	16800	16800	16800	16800	0
125	20241113	172300	505064930	16800	16800	16800	16800	0
126	20241113	172200	505064930	16800	16800	16800	16800	0
127	20241113	172100	505064930	16800	16800	16800	16800	0
128	20241113	172000	505064930	16800	16800	16800	16800	0
129	20241113	171900	505064930	16800	16800	16800	16800	0
130	20241113	171800	505064930	16800	16800	16800	16800	0
131	20241113	171700	505064930	16800	16800	16800	16800	0
132	20241113	171600	505064930	16800	16800	16800	16800	0
133	20241113	171500	505064930	16800	16800	16800	16800	0
134	20241113	171400	505064930	16800	16800	16800	16800	0
135	20241113	171300	505064930	16800	16800	16800	16800	0
136	20241113	171200	505064930	16800	16800	16800	16800	0
137	20241113	171100	505064930	16800	16800	16800	16800	0
138	20241113	171000	505064930	16800	16800	16800	16800	0
139	20241113	170900	505064930	16800	16800	16800	16800	0
140	20241113	170800	505064930	16800	16800	16800	16800	0
141	20241113	170700	505064930	16800	16800	16800	16800	0
142	20241113	170600	505064930	16800	16800	16800	16800	0
143	20241113	170500	505064930	16800	16800	16800	16800	0
144	20241113	170400	505064930	16800	16800	16800	16800	0
145	20241113	170300	505064930	16800	16800	16800	16800	0
146	20241113	170200	505064930	16800	16800	16800	16800	0
147	20241113	170100	505064930	16800	16800	16800	16800	0
148	20241113	170000	505064930	16800	16800	16800	16800	0
149	20241113	165900	505064930	16800	16800	16800	16800	0
150	20241113	165800	505064930	16800	16800	16800	16800	0
151	20241113	165700	505064930	16800	16800	16800	16800	0
152	20241113	165600	505064930	16800	16800	16800	16800	503
153	20241113	165500	505064930	16800	16800	16800	16800	0
154	20241113	165400	505064930	16800	16800	16800	16800	0
155	20241113	165300	505064930	16800	16800	16800	16800	0
156	20241113	165200	505064930	16800	16800	16800	16800	0
157	20241113	165100	505064930	16800	16800	16800	16800	0
158	20241113	165000	505064930	16800	16800	16800	16800	0
159	20241113	164900	505064930	16800	16800	16800	16800	0
160	20241113	164800	505064930	16800	16800	16800	16800	0
161	20241113	164700	505064930	16800	16800	16800	16800	0
162	20241113	164600	505064930	16800	16800	16800	16800	0
163	20241113	164500	505064930	16800	16800	16800	16800	0
164	20241113	164400	505064930	16800	16800	16800	16800	0
165	20241113	164300	505064930	16800	16800	16800	16800	0
166	20241113	164200	505064930	16800	16800	16800	16800	0
167	20241113	164100	505064930	16800	16800	16800	16800	0
168	20241113	164000	505064930	16800	16800	16800	16800	0
169	20241113	163900	505064930	16800	16800	16800	16800	0
170	20241113	163800	505064930	16800	16800	16800	16800	0
171	20241113	163700	505064930	16800	16800	16800	16800	0
172	20241113	163600	505064930	16800	16800	16800	16800	0
173	20241113	163500	505064930	16800	16800	16800	16800	0
174	20241113	163400	505064930	16800	16800	16800	16800	0
175	20241113	163300	505064930	16800	16800	16800	16800	0
176	20241113	163200	505064930	16800	16800	16800	16800	0
177	20241113	163100	505064930	16800	16800	16800	16800	0
178	20241113	163000	505064930	16800	16800	16800	16800	0
179	20241113	162900	505064930	16800	16800	16800	16800	0
180	20241113	162800	505064930	16800	16800	16800	16800	0
181	20241113	162700	505064930	16800	16800	16800	16800	0
182	20241113	162600	505064930	16800	16800	16800	16800	503
183	20241113	162500	505064930	16800	16800	16800	16800	0
184	20241113	162400	505064930	16800	16800	16800	16800	0
185	20241113	162300	505064930	16800	16800	16800	16800	0
186	20241113	162200	505064930	16800	16800	16800	16800	0
187	20241113	162100	505064930	16800	16800	16800	16800	0
188	20241113	162000	505064930	16800	16800	16800	16800	0
189	20241113	161900	505064930	16800	16800	16800	16800	0
190	20241113	161800	505064930	16800	16800	16800	16800	0
191	20241113	161700	505064930	16800	16800	16800	16800	0
192	20241113	161600	505064930	16800	16800	16800	16800	0
193	20241113	161500	505064930	16800	16800	16800	16800	0
194	20241113	161400	505064930	16800	16800	16800	16800	0
195	20241113	161300	505064930	16800	16800	16800	16800	0
196	20241113	161200	505064930	16800	16800	16800	16800	0
197	20241113	161100	505064930	16800	16800	16800	16800	0
198	20241113	161000	505064930	16800	16800	16800	16800	0
199	20241113	160900	505064930	16800	16800	16800	16800	0
200	20241113	160800	505064930	16800	16800	16800	16800	0
201	20241113	160700	505064930	16800	16800	16800	16800	0
202	20241113	160600	505064930	16800	16800	16800	16800	0
203	20241113	160500	505064930	16800	16800	16800	16800	0
204	20241113	160400	505064930	16800	16800	16800	16800	0
205	20241113	160300	505064930	16800	16800	16800	16800	0
206	20241113	160200	505064930	16800	16800	16800	16800	0
207	20241113	160100	505064930	16800	16800	16800	16800	0
208	20241113	160000	505064930	16800	16800	16800	16800	0
209	20241113	155900	505064930	16800	16800	16800	16800	0
210	20241113	155800	505064930	16800	16800	16800	16800	0
211	20241113	155700	505064930	16800	16800	16800	16800	0
212	20241113	155600	505064930	16800	16800	16800	16800	503
213	20241113	155500	505064930	16800	16800	16800	16800	0
214	20241113	155400	505064930	16800	16800	16800	16800	0
215	20241113	155300	505064930	16800	16800	16800	16800	0
216	20241113	155200	505064930	16800	16800	16800	16800	0
217	20241113	155100	505064930	16800	16800	16800	16800	0
218	20241113	155000	505064930	16800	16800	16800	16800	0
219	20241113	154900	505064930	16800	16800	16800	16800	0
220	20241113	154800	505064930	16800	16800	16800	16800	0
221	20241113	154700	505064930	16800	16800	16800	16800	0
222	20241113	154600	505064930	16800	16800	16800	16800	0
223	20241113	154500	505064930	16800	16800	16800	16800	0
224	20241113	154400	505064930	16800	16800	16800	16800	0
225	20241113	154300	505064930	16800	16800	16800	16800	0
226	20241113	154200	505064930	16800	16800	16800	16800	0
227	20241113	154100	505064930	16800	16800	16800	16800	0
228	20241113	154000	505064930	16800	16800	16800	16800	0
229	20241113	153900	505064930	16800	16800	16800	16800	0
230	20241113	153800	505064930	16800	16800	16800	16800	0
231	20241113	153700	505064930	16800	16800	16800	16800	0
232	20241113	153600	505064930	16800	16800	16800	16800	0
233	20241113	153500	505064930	16800	16800	16800	16800	0
234	20241113	153400	505064930	16800	16800	16800	16800	0
235	20241113	153300	505064930	16800	16800	16800	16800	0
236	20241113	153200	505064930	16800	16800	16800	16800	0
237	20241113	153100	505064930	16800	16800	16800	16800	0
238	20241113	153000	505064930	16800	16800	16800	16800	503
239	20241113	152900	496614530	16850	16850	16850	16850	0
240	20241113	152800	496614530	16850	16850	16850	16850	0
241	20241113	152700	496614530	16850	16850	16850	16850	0
242	20241113	152600	496614530	16850	16850	16850	16850	0
243	20241113	152500	496614530	16850	16850	16850	16850	0
244	20241113	152400	496614530	16850	16850	16850	16850	0
245	20241113	152300	496614530	16850	16850	16850	16850	0
246	20241113	152200	496614530	16850	16850	16850	16850	0
247	20241113	152100	496614530	16850	16850	16850	16850	0
248	20241113	152000	496614530	16850	16850	16850	16850	0
249	20241113	151900	496614530	16850	16820	16850	16800	1612
250	20241113	151800	469525380	16830	16840	16840	16830	9
251	20241113	151700	469373880	16840	16840	16840	16840	55
252	20241113	151600	468447680	16850	16850	16850	16850	0
253	20241113	151500	468447680	16850	16840	16850	16840	94
254	20241113	151400	466863830	16840	16840	16840	16840	0
255	20241113	151300	466863830	16840	16840	16840	16840	80
256	20241113	151200	465516630	16850	16850	16850	16850	0
257	20241113	151100	465516630	16850	16850	16850	16850	0
258	20241113	151000	465516630	16850	16850	16850	16850	593
259	20241113	150900	455524580	16840	16840	16840	16840	14
260	20241113	150800	455288820	16850	16850	16850	16850	597
261	20241113	150700	445229370	16850	16850	16850	16850	0
262	20241113	150600	445229370	16850	16860	16860	16850	186
263	20241113	150500	442095260	16850	16850	16850	16850	1
264	20241113	150400	442078410	16940	16940	16940	16940	0
265	20241113	150300	442078410	16940	16940	16940	16940	2
266	20241113	150200	442044530	16940	16940	16940	16940	0
267	20241113	150100	442044530	16940	16940	16940	16940	0
268	20241113	150000	442044530	16940	16850	16940	16850	52
269	20241113	145900	441168240	16850	16850	16850	16850	0
270	20241113	145800	441168240	16850	16850	16850	16850	4
271	20241113	145700	441100840	16850	16850	16850	16850	0
272	20241113	145600	441100840	16850	16850	16850	16850	0
273	20241113	145500	441100840	16850	16860	16860	16850	105
274	20241113	145400	439331550	16930	16880	16930	16860	223
275	20241113	145300	435556860	16860	16860	16860	16860	3
276	20241113	145200	435506280	16860	16860	16860	16860	292
277	20241113	145100	430583160	16860	16860	16860	16860	7
278	20241113	145000	430465140	16860	16860	16860	16860	3
279	20241113	144900	430414560	16860	16860	16860	16860	0
280	20241113	144800	430414560	16860	16860	16880	16860	7
281	20241113	144700	430296520	16860	16860	16860	16860	5
282	20241113	144600	430212220	16860	16860	16860	16860	3
283	20241113	144500	430161640	16880	16880	16880	16880	1
284	20241113	144400	430144760	16890	16860	16890	16860	8
285	20241113	144300	430009850	16860	16860	16860	16860	3
286	20241113	144200	429959270	16860	16880	16880	16860	228
287	20241113	144100	426111830	16880	16880	16880	16880	3
288	20241113	144000	426061190	16880	16880	16880	16880	12
289	20241113	143900	425858630	16880	16880	16880	16880	2
290	20241113	143800	425824870	16880	16880	16880	16880	88
291	20241113	143700	424339430	16880	16880	16890	16880	398
292	20241113	143600	417617290	16880	16920	16920	16880	611
293	20241113	143500	407294250	16920	16930	16930	16920	63
294	20241113	143400	406227690	16930	16930	16930	16930	100
295	20241113	143300	404534690	16930	16930	16930	16930	9
296	20241113	143200	404382320	16930	16930	16930	16930	3
297	20241113	143100	404331530	16930	16930	16930	16930	773
298	20241113	143000	391244640	16930	16930	16930	16930	156
299	20241113	142900	388603560	16930	16930	16930	16930	3
300	20241113	142800	388552770	16930	16930	16930	16930	3
301	20241113	142700	388501980	16930	16930	16930	16930	3
302	20241113	142600	388451190	16940	16940	16940	16940	4
303	20241113	142500	388383430	16950	16930	16950	16930	4
304	20241113	142400	388315690	16930	16930	16930	16930	3
305	20241113	142300	388264900	16930	16930	16930	16930	0
306	20241113	142200	388264900	16930	16930	16930	16930	72
307	20241113	142100	387045940	16930	16930	16930	16930	0
308	20241113	142000	387045940	16930	16930	16930	16930	0
309	20241113	141900	387045940	16930	16930	16930	16930	0
310	20241113	141800	387045940	16930	16930	16930	16930	0
311	20241113	141700	387045940	16930	16930	16930	16930	59
312	20241113	141600	386047070	16930	16930	16930	16930	39
313	20241113	141500	385386800	16920	16930	16930	16920	62
314	20241113	141400	384337150	16910	16910	16910	16910	71
315	20241113	141300	383136540	16890	16890	16890	16890	0
316	20241113	141200	383136540	16890	16890	16890	16890	155
317	20241113	141100	380518590	16890	16890	16890	16890	0
318	20241113	141000	380518590	16890	16890	16890	16890	7
319	20241113	140900	380400360	16890	16890	16890	16890	83
320	20241113	140800	378998490	16890	16890	16890	16890	4
321	20241113	140700	378930930	16890	16890	16890	16890	0
322	20241113	140600	378930930	16890	16890	16890	16890	1
323	20241113	140500	378914040	16880	16880	16880	16880	0
324	20241113	140400	378914040	16880	16880	16880	16880	133
325	20241113	140300	376669000	16880	16880	16880	16880	209
326	20241113	140200	373141080	16880	16880	16880	16880	23
327	20241113	140100	372752840	16880	16880	16880	16880	8
328	20241113	140000	372617800	16880	16880	16880	16880	0
329	20241113	135900	372617800	16880	16880	16880	16880	1
330	20241113	135800	372600920	16900	16900	16900	16900	1
331	20241113	135700	372584020	16880	16900	16900	16880	3
332	20241113	135600	372533340	16910	16910	16910	16900	5
333	20241113	135500	372448800	16910	16910	16910	16910	1
334	20241113	135400	372431890	16900	16900	16900	16900	1789
335	20241113	135300	342197790	16910	16910	16910	16910	0
336	20241113	135200	342197790	16910	16910	16910	16910	0
337	20241113	135100	342197790	16910	16910	16910	16910	0
338	20241113	135000	342197790	16910	16910	16910	16910	72
339	20241113	134900	340980270	16910	16910	16910	16910	196
340	20241113	134800	337665910	16910	16910	16910	16910	0
341	20241113	134700	337665910	16910	16920	16920	16910	32
342	20241113	134600	337124480	16920	16920	16920	16920	4
343	20241113	134500	337056800	16930	16930	16930	16930	0
344	20241113	134400	337056800	16930	16930	16930	16930	0
345	20241113	134300	337056800	16930	16930	16930	16930	0
346	20241113	134200	337056800	16930	16930	16930	16930	1
347	20241113	134100	337039870	16930	16930	16930	16930	0
348	20241113	134000	337039870	16930	16930	16930	16930	0
349	20241113	133900	337039870	16930	16930	16930	16930	0
350	20241113	133800	337039870	16930	16930	16930	16930	0
351	20241113	133700	337039870	16930	16930	16930	16930	0
352	20241113	133600	337039870	16930	16910	16930	16910	101
353	20241113	133500	335330040	16910	16910	16910	16910	15
354	20241113	133400	335076390	16880	16880	16880	16880	0
355	20241113	133300	335076390	16880	16880	16880	16880	0
356	20241113	133200	335076390	16880	16880	16880	16880	7
357	20241113	133100	334958230	16880	16880	16880	16880	0
358	20241113	133000	334958230	16880	16880	16880	16880	0
359	20241113	132900	334958230	16880	16880	16880	16880	47
360	20241113	132800	334164870	16900	16900	16900	16900	54
361	20241113	132700	333252270	16910	16910	16910	16910	3
362	20241113	132600	333201540	16900	16900	16900	16900	0
363	20241113	132500	333201540	16900	16900	16900	16900	4
364	20241113	132400	333133940	16900	16900	16900	16900	4
365	20241113	132300	333066340	16900	16920	16920	16900	650
366	20241113	132200	322080300	16930	16930	16930	16930	0
367	20241113	132100	322080300	16930	16930	16930	16930	84
368	20241113	132000	320658180	16930	16930	16930	16930	413
369	20241113	131900	313666090	16930	16930	16930	16930	0
370	20241113	131800	313666090	16930	16930	16930	16930	1
371	20241113	131700	313649160	16930	16930	16930	16930	5
372	20241113	131600	313564510	16940	16940	16940	16940	185
373	20241113	131500	310430610	16950	16940	16950	16940	12
374	20241113	131400	310227320	16940	16940	16940	16940	4
375	20241113	131300	310159560	16940	16940	16940	16940	0
376	20241113	131200	310159560	16940	16940	16940	16940	0
377	20241113	131100	310159560	16940	16940	16940	16940	9
378	20241113	131000	310007100	16940	16940	16940	16940	4
379	20241113	130900	309939340	16940	16940	16940	16940	1
380	20241113	130800	309922400	16940	16930	16940	16930	50
381	20241113	130700	309075410	16940	16940	16940	16940	0
382	20241113	130600	309075410	16940	16940	16940	16940	0
383	20241113	130500	309075410	16940	16940	16940	16940	5
384	20241113	130400	308990710	16910	16910	16910	16910	389
385	20241113	130300	302412720	16910	16910	16910	16910	0
386	20241113	130200	302412720	16910	16910	16910	16910	1
387	20241113	130100	302395810	16900	16900	16900	16900	0
388	20241113	130000	302395810	16900	16900	16900	16900	28
389	20241113	125900	301922610	16900	16900	16900	16900	4
390	20241113	125800	301855010	16900	16900	16900	16900	3
391	20241113	125700	301804310	16900	16900	16900	16900	0
392	20241113	125600	301804310	16900	16900	16900	16900	173
393	20241113	125500	298880610	16900	16910	16910	16900	52
394	20241113	125400	298001310	16910	16910	16910	16910	64
395	20241113	125300	296919070	16900	16900	16900	16900	23
396	20241113	125200	296530370	16900	16900	16900	16900	5
397	20241113	125100	296445870	16900	16900	16900	16900	45
398	20241113	125000	295685370	16910	16910	16910	16910	1
399	20241113	124900	295668460	16900	16900	16900	16900	3
400	20241113	124800	295617760	16910	16910	16910	16910	0
401	20241113	124700	295617760	16910	16900	16910	16900	305
402	20241113	124600	290463250	16900	16900	16900	16900	0
403	20241113	124500	290463250	16900	16900	16900	16900	8
404	20241113	124400	290328050	16900	16900	16900	16900	0
405	20241113	124300	290328050	16900	16900	16900	16900	5
406	20241113	124200	290243550	16900	16900	16900	16900	0
407	20241113	124100	290243550	16900	16910	16910	16900	417
408	20241113	124000	283192120	16950	16950	16950	16950	3
409	20241113	123900	283141270	16950	16950	16950	16950	1
410	20241113	123800	283124320	16950	16950	16950	16950	0
411	20241113	123700	283124320	16950	16950	16950	16950	0
412	20241113	123600	283124320	16950	16950	16950	16950	1
413	20241113	123500	283107370	16950	16950	16950	16950	2
414	20241113	123400	283073470	16960	16960	16960	16960	2
415	20241113	123300	283039550	16910	16910	16910	16910	0
416	20241113	123200	283039550	16910	16910	16910	16910	399
417	20241113	123100	276292460	16910	16910	16910	16910	62
418	20241113	123000	275244040	16910	16920	16920	16910	10
419	20241113	122900	275074920	16910	16910	16910	16910	1
420	20241113	122800	275058010	16910	16910	16910	16910	0
421	20241113	122700	275058010	16910	16910	16910	16910	75
422	20241113	122600	273789760	16910	16910	16910	16910	0
423	20241113	122500	273789760	16910	16960	16960	16910	132
424	20241113	122400	271553910	16960	16960	16960	16960	9
425	20241113	122300	271401270	16960	16960	16960	16960	9
426	20241113	122200	271248630	16960	16970	16970	16960	235
427	20241113	122100	267260690	16980	16980	16980	16980	0
428	20241113	122000	267260690	16980	16980	16980	16980	5
429	20241113	121900	267175790	16980	16980	16980	16980	0
430	20241113	121800	267175790	16980	16980	16980	16980	0
431	20241113	121700	267175790	16980	17040	17040	16980	2
432	20241113	121600	267141770	17040	17040	17040	17040	1
433	20241113	121500	267124730	17040	17040	17040	17040	2
434	20241113	121400	267090650	17050	17050	17050	17050	0
435	20241113	121300	267090650	17050	17050	17050	17050	0
436	20241113	121200	267090650	17050	17050	17050	17050	0
437	20241113	121100	267090650	17050	17050	17050	17050	1
438	20241113	121000	267073600	17050	17050	17050	17050	196
439	20241113	120900	263731800	17050	17050	17050	17050	4
440	20241113	120800	263663600	17050	17000	17050	17000	301
441	20241113	120700	258537670	17000	17000	17000	17000	0
442	20241113	120600	258537670	17000	17010	17010	17000	11
443	20241113	120500	258350650	17010	17000	17010	17000	5
444	20241113	120400	258265610	17000	17000	17000	17000	0
445	20241113	120300	258265610	17000	17000	17000	17000	0
446	20241113	120200	258265610	17000	17000	17000	17000	4
447	20241113	120100	258197610	17000	17000	17000	17000	1
448	20241113	120000	258180610	17000	17000	17000	17000	2
449	20241113	115900	258146610	17000	17000	17000	17000	1
450	20241113	115800	258129610	17000	17000	17000	17000	363
451	20241113	115700	251958610	17000	17000	17000	17000	10
452	20241113	115600	251788610	17000	17000	17000	17000	1
453	20241113	115500	251771610	17000	17000	17000	17000	18
454	20241113	115400	251465610	17000	17000	17000	17000	1
455	20241113	115300	251448610	16970	16970	16970	16970	1
456	20241113	115200	251431640	16970	16970	16970	16970	0
457	20241113	115100	251431640	16970	16970	16970	16970	5
458	20241113	115000	251346790	16970	16970	16970	16970	1
459	20241113	114900	251329820	16970	16970	16970	16970	53
460	20241113	114800	250430410	16970	16970	16970	16970	0
461	20241113	114700	250430410	16970	16980	16980	16970	7
462	20241113	114600	250311600	16970	16970	16970	16970	0
463	20241113	114500	250311600	16970	16980	16980	16970	200
464	20241113	114400	246917580	16980	16980	16980	16980	4
465	20241113	114300	246849660	16980	16980	16980	16980	1
466	20241113	114200	246832680	17000	17000	17000	17000	1147
467	20241113	114100	227333680	17000	17000	17000	17000	1
468	20241113	114000	227316680	17000	17000	17000	17000	8
469	20241113	113900	227180680	17000	17000	17000	17000	3
470	20241113	113800	227129680	17010	17010	17010	17010	0
471	20241113	113700	227129680	17010	17010	17010	17010	1
472	20241113	113600	227112670	17000	17000	17000	17000	8
473	20241113	113500	226976670	17000	17000	17000	17000	1
474	20241113	113400	226959670	17000	17000	17000	17000	0
475	20241113	113300	226959670	17000	17000	17000	17000	5
476	20241113	113200	226874670	17010	17010	17010	17010	0
477	20241113	113100	226874670	17010	17010	17010	17010	0
478	20241113	113000	226874670	17010	17010	17010	17010	0
479	20241113	112900	226874670	17010	17010	17010	17010	0
480	20241113	112800	226874670	17010	17010	17010	17010	0
481	20241113	112700	226874670	17010	17010	17010	17010	0
482	20241113	112600	226874670	17010	17010	17010	17010	0
483	20241113	112500	226874670	17010	17000	17010	17000	2
484	20241113	112400	226840660	17000	17000	17000	17000	0
485	20241113	112300	226840660	17000	16990	17000	16990	36
486	20241113	112200	226228670	16990	16990	16990	16990	4
487	20241113	112100	226160710	16990	16990	16990	16990	0
488	20241113	112000	226160710	16990	16990	16990	16990	25
489	20241113	111900	225735960	16990	16990	16990	16990	100
490	20241113	111800	224036960	16990	16990	16990	16990	22
491	20241113	111700	223663180	16990	16990	16990	16990	0
492	20241113	111600	223663180	16990	16990	16990	16990	71
493	20241113	111500	222456890	16990	16990	16990	16990	4
494	20241113	111400	222388930	16990	16990	16990	16990	274
495	20241113	111300	217733670	17010	17010	17010	17010	0
496	20241113	111200	217733670	17010	17010	17010	17010	0
497	20241113	111100	217733670	17010	17010	17010	17010	0
498	20241113	111000	217733670	17010	17010	17010	17010	1
499	20241113	110900	217716660	16980	16980	16980	16980	0
500	20241113	110800	217716660	16980	16980	16980	16980	8
501	20241113	110700	217580820	16980	16990	16990	16980	132
502	20241113	110600	215339360	16990	16990	16990	16990	0
503	20241113	110500	215339360	16990	16980	16990	16980	15
504	20241113	110400	215084650	16970	16980	16980	16970	24
505	20241113	110300	214677360	16990	17000	17000	16990	13
506	20241113	110200	214456480	17010	17010	17010	17010	0
507	20241113	110100	214456480	17010	17010	17010	17010	0
508	20241113	110000	214456480	17010	17010	17010	17010	0
509	20241113	105900	214456480	17010	17010	17010	17010	0
510	20241113	105800	214456480	17010	17010	17010	17010	0
511	20241113	105700	214456480	17010	17010	17010	17010	0
512	20241113	105600	214456480	17010	17010	17010	17010	1
513	20241113	105500	214439470	17000	17000	17000	17000	50
514	20241113	105400	213589470	17000	17000	17000	17000	1
515	20241113	105300	213572470	17000	17000	17000	17000	4
516	20241113	105200	213504470	17000	17010	17010	17000	1399
517	20241113	105100	189715630	17020	17020	17020	17020	0
518	20241113	105000	189715630	17020	17010	17020	17010	9
519	20241113	104900	189562490	17010	17010	17010	17010	0
520	20241113	104800	189562490	17010	17000	17010	17000	15
521	20241113	104700	189307380	16990	16990	16990	16990	1
522	20241113	104600	189290390	16990	16980	16990	16980	7
523	20241113	104500	189171500	16980	16980	16980	16980	11
524	20241113	104400	188984720	17010	17010	17010	17010	0
525	20241113	104300	188984720	17010	17010	17010	17010	0
526	20241113	104200	188984720	17010	17000	17010	17000	2
527	20241113	104100	188950710	17000	17000	17000	17000	1
528	20241113	104000	188933710	16960	16960	16960	16960	6
529	20241113	103900	188831950	16960	17010	17010	16960	615
530	20241113	103800	178378500	17010	17010	17010	17010	5
531	20241113	103700	178293450	17010	17000	17010	17000	9
532	20241113	103600	178140390	17000	17050	17050	17000	2996
533	20241113	103500	127109240	17050	17050	17050	17050	5
534	20241113	103400	127023990	17050	17050	17050	17050	0
535	20241113	103300	127023990	17050	17050	17050	17050	1
536	20241113	103200	127006940	17050	17050	17050	17050	4
537	20241113	103100	126938740	17050	17050	17050	17050	1
538	20241113	103000	126921690	17050	17050	17050	17050	81
539	20241113	102900	125540640	17050	17050	17050	17050	0
540	20241113	102800	125540640	17050	17050	17050	17050	8
541	20241113	102700	125404240	17050	17050	17050	17050	5
542	20241113	102600	125318990	17060	17060	17060	17060	0
543	20241113	102500	125318990	17060	17060	17060	17060	25
544	20241113	102400	124892490	17060	17060	17060	17060	8
545	20241113	102300	124756010	17060	17060	17060	17060	2
546	20241113	102200	124721890	17060	17060	17060	17060	7
547	20241113	102100	124602470	17060	17060	17060	17060	1
548	20241113	102000	124585410	17070	17070	17070	17070	3
549	20241113	101900	124534200	17150	17150	17150	17150	0
550	20241113	101800	124534200	17150	17150	17150	17150	12
551	20241113	101700	124328400	17160	17160	17160	17160	0
552	20241113	101600	124328400	17160	17160	17160	17160	0
553	20241113	101500	124328400	17160	17160	17160	17160	1
554	20241113	101400	124311240	17060	17060	17060	17060	4
555	20241113	101300	124243000	17060	17060	17060	17060	1
556	20241113	101200	124225940	17060	17100	17160	17060	5
557	20241113	101100	124140400	17100	17100	17100	17100	4
558	20241113	101000	124072000	17100	17100	17100	17100	0
559	20241113	100900	124072000	17100	17080	17100	17080	476
560	20241113	100800	115937540	17080	17080	17080	17080	0
561	20241113	100700	115937540	17080	17080	17080	17080	1
562	20241113	100600	115920460	17080	17030	17080	17020	18
563	20241113	100500	115613480	17020	17020	17020	17020	0
564	20241113	100400	115613480	17020	17020	17020	17020	4
565	20241113	100300	115545400	17020	17020	17020	17020	4
566	20241113	100200	115477320	17020	17020	17020	17020	38
567	20241113	100100	114830560	17000	17020	17020	17000	603
568	20241113	100000	104573040	17020	17050	17050	17020	14
569	20241113	095900	104334430	17050	17050	17050	17050	1
570	20241113	095800	104317380	17060	17070	17070	17060	209
571	20241113	095700	100751030	17060	17060	17060	17060	50
572	20241113	095600	99898030	17060	17060	17060	17060	2
573	20241113	095500	99863910	17070	17070	17070	17070	3
574	20241113	095400	99812700	17070	17070	17070	17070	1
575	20241113	095300	99795630	17020	17020	17020	17020	0
576	20241113	095200	99795630	17020	17010	17020	17010	20
577	20241113	095100	99455410	17010	17010	17010	17010	1
578	20241113	095000	99438400	17010	17010	17010	17010	0
579	20241113	094900	99438400	17010	17010	17010	17010	2
580	20241113	094800	99404380	17010	17010	17010	17010	4
581	20241113	094700	99336340	17010	17010	17080	17010	4
582	20241113	094600	99268230	17000	17000	17000	17000	1
583	20241113	094500	99251230	17000	17080	17080	17000	4
584	20241113	094400	99182990	17090	17090	17090	17090	12
585	20241113	094300	98977910	17090	17090	17090	17090	1
586	20241113	094200	98960820	17050	17000	17050	17000	2
587	20241113	094100	98926770	16990	16990	16990	16990	4
588	20241113	094000	98858810	16990	16990	16990	16990	0
589	20241113	093900	98858810	16990	16990	16990	16990	1200
590	20241113	093800	78470810	16990	16990	16990	16990	12
591	20241113	093700	78266930	16990	16990	16990	16990	5
592	20241113	093600	78181980	17090	17090	17090	17090	120
593	20241113	093500	76131180	17090	16980	17090	16980	988
594	20241113	093400	59340440	16980	16970	16980	16970	73
595	20241113	093300	58100960	16970	16960	16970	16960	41
596	20241113	093200	57405210	16950	16950	16950	16950	0
597	20241113	093100	57405210	16950	16950	16950	16950	1
598	20241113	093000	57388260	16980	16950	16980	16950	25
599	20241113	092900	56964480	16950	16950	16950	16950	79
600	20241113	092800	55625430	16940	16940	16940	16940	48
601	20241113	092700	54812310	16930	16930	16930	16930	14
602	20241113	092600	54575290	16940	16930	16940	16930	75
603	20241113	092500	53304810	16940	16940	16940	16940	75
604	20241113	092400	52034310	16940	16940	16940	16930	6
605	20241113	092300	51932680	16930	16930	16930	16930	50
606	20241113	092200	51086180	16920	16920	16920	16920	60
607	20241113	092100	50070980	16920	16920	16920	16920	8
608	20241113	092000	49935620	16910	16910	16910	16910	60
609	20241113	091900	48921020	16910	16920	16920	16900	209
610	20241113	091800	45387250	16920	16930	16930	16920	87
611	20241113	091700	43914490	16920	16920	16920	16920	10
612	20241113	091600	43745290	16930	16930	16940	16930	161
613	20241113	091500	41018830	16940	16940	16940	16940	5
614	20241113	091400	40934130	16940	16940	16940	16930	209
615	20241113	091300	37394450	16940	16940	16940	16940	24
616	20241113	091200	36987890	16950	16950	16950	16950	165
617	20241113	091100	34191140	16960	16960	16960	16950	409
618	20241113	091000	27255400	16960	17000	17000	16960	522
619	20241113	090900	18390270	17000	17000	17000	17000	5
620	20241113	090800	18305270	16990	16990	16990	16990	0
621	20241113	090700	18305270	16990	16970	17100	16970	6
622	20241113	090600	18203170	17110	16960	17110	16960	8
623	20241113	090500	18066440	16960	16930	16960	16930	3
624	20241113	090400	18015600	16920	16920	16920	16920	81
625	20241113	090300	16645080	16920	17030	17030	16920	779
626	20241113	090200	3458090	17020	17120	17130	17020	127
627	20241113	090100	1284580	17120	17120	17120	17120	56
628	20241113	090000	325860	17120	17160	17160	17110	19