KissMeData/069260/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194400	1122963530	17880	17880	17880	17880	2493
3	20241113	194300	1122963530	17880	17880	17880	17880	0
4	20241113	194200	1122963530	17880	17880	17880	17880	0
5	20241113	194100	1122963530	17880	17880	17880	17880	0
6	20241113	194000	1122963530	17880	17880	17880	17880	0
7	20241113	193900	1122963530	17880	17880	17880	17880	0
8	20241113	193800	1122963530	17880	17880	17880	17880	0
9	20241113	193700	1122963530	17880	17880	17880	17880	0
10	20241113	193600	1122963530	17880	17880	17880	17880	0
11	20241113	193500	1122963530	17880	17880	17880	17880	0
12	20241113	193400	1122963530	17880	17880	17880	17880	0
13	20241113	193300	1122963530	17880	17880	17880	17880	0
14	20241113	193200	1122963530	17880	17880	17880	17880	0
15	20241113	193100	1122963530	17880	17880	17880	17880	0
16	20241113	193000	1122963530	17880	17880	17880	17880	0
17	20241113	192900	1122963530	17880	17880	17880	17880	0
18	20241113	192800	1122963530	17880	17880	17880	17880	0
19	20241113	192700	1122963530	17880	17880	17880	17880	0
20	20241113	192600	1122963530	17880	17880	17880	17880	0
21	20241113	192500	1122963530	17880	17880	17880	17880	0
22	20241113	192400	1122963530	17880	17880	17880	17880	0
23	20241113	192300	1122963530	17880	17880	17880	17880	0
24	20241113	192200	1122963530	17880	17880	17880	17880	0
25	20241113	192100	1122963530	17880	17880	17880	17880	0
26	20241113	192000	1122963530	17880	17880	17880	17880	0
27	20241113	191900	1122963530	17880	17880	17880	17880	0
28	20241113	191800	1122963530	17880	17880	17880	17880	0
29	20241113	191700	1122963530	17880	17880	17880	17880	0
30	20241113	191600	1122963530	17880	17880	17880	17880	0
31	20241113	191500	1122963530	17880	17880	17880	17880	0
32	20241113	191400	1122963530	17880	17880	17880	17880	2493
33	20241113	191300	1122963530	17880	17880	17880	17880	0
34	20241113	191200	1122963530	17880	17880	17880	17880	0
35	20241113	191100	1122963530	17880	17880	17880	17880	0
36	20241113	191000	1122963530	17880	17880	17880	17880	0
37	20241113	190900	1122963530	17880	17880	17880	17880	0
38	20241113	190800	1122963530	17880	17880	17880	17880	0
39	20241113	190700	1122963530	17880	17880	17880	17880	0
40	20241113	190600	1122963530	17880	17880	17880	17880	0
41	20241113	190500	1122963530	17880	17880	17880	17880	0
42	20241113	190400	1122963530	17880	17880	17880	17880	0
43	20241113	190300	1122963530	17880	17880	17880	17880	0
44	20241113	190200	1122963530	17880	17880	17880	17880	0
45	20241113	190100	1122963530	17880	17880	17880	17880	0
46	20241113	190000	1122963530	17880	17880	17880	17880	0
47	20241113	185900	1122963530	17880	17880	17880	17880	0
48	20241113	185800	1122963530	17880	17880	17880	17880	0
49	20241113	185700	1122963530	17880	17880	17880	17880	0
50	20241113	185600	1122963530	17880	17880	17880	17880	0
51	20241113	185500	1122963530	17880	17880	17880	17880	0
52	20241113	185400	1122963530	17880	17880	17880	17880	0
53	20241113	185300	1122963530	17880	17880	17880	17880	0
54	20241113	185200	1122963530	17880	17880	17880	17880	0
55	20241113	185100	1122963530	17880	17880	17880	17880	0
56	20241113	185000	1122963530	17880	17880	17880	17880	0
57	20241113	184900	1122963530	17880	17880	17880	17880	0
58	20241113	184800	1122963530	17880	17880	17880	17880	0
59	20241113	184700	1122963530	17880	17880	17880	17880	0
60	20241113	184600	1122963530	17880	17880	17880	17880	0
61	20241113	184500	1122963530	17880	17880	17880	17880	0
62	20241113	184400	1122963530	17880	17880	17880	17880	2493
63	20241113	184300	1122963530	17880	17880	17880	17880	0
64	20241113	184200	1122963530	17880	17880	17880	17880	0
65	20241113	184100	1122963530	17880	17880	17880	17880	0
66	20241113	184000	1122963530	17880	17880	17880	17880	0
67	20241113	183900	1122963530	17880	17880	17880	17880	0
68	20241113	183800	1122963530	17880	17880	17880	17880	0
69	20241113	183700	1122963530	17880	17880	17880	17880	0
70	20241113	183600	1122963530	17880	17880	17880	17880	0
71	20241113	183500	1122963530	17880	17880	17880	17880	0
72	20241113	183400	1122963530	17880	17880	17880	17880	0
73	20241113	183300	1122963530	17880	17880	17880	17880	0
74	20241113	183200	1122963530	17880	17880	17880	17880	0
75	20241113	183100	1122963530	17880	17880	17880	17880	0
76	20241113	183000	1122963530	17880	17880	17880	17880	0
77	20241113	182900	1122963530	17880	17880	17880	17880	0
78	20241113	182800	1122963530	17880	17880	17880	17880	0
79	20241113	182700	1122963530	17880	17880	17880	17880	0
80	20241113	182600	1122963530	17880	17880	17880	17880	0
81	20241113	182500	1122963530	17880	17880	17880	17880	0
82	20241113	182400	1122963530	17880	17880	17880	17880	0
83	20241113	182300	1122963530	17880	17880	17880	17880	0
84	20241113	182200	1122963530	17880	17880	17880	17880	0
85	20241113	182100	1122963530	17880	17880	17880	17880	0
86	20241113	182000	1122963530	17880	17880	17880	17880	0
87	20241113	181900	1122963530	17880	17880	17880	17880	0
88	20241113	181800	1122963530	17880	17880	17880	17880	0
89	20241113	181700	1122963530	17880	17880	17880	17880	0
90	20241113	181600	1122963530	17880	17880	17880	17880	0
91	20241113	181500	1122963530	17880	17880	17880	17880	0
92	20241113	181400	1122963530	17880	17880	17880	17880	2493
93	20241113	181300	1122963530	17880	17880	17880	17880	0
94	20241113	181200	1122963530	17880	17880	17880	17880	0
95	20241113	181100	1122963530	17880	17880	17880	17880	0
96	20241113	181000	1122963530	17880	17880	17880	17880	0
97	20241113	180900	1122963530	17880	17880	17880	17880	0
98	20241113	180800	1122963530	17880	17880	17880	17880	0
99	20241113	180700	1122963530	17880	17880	17880	17880	0
100	20241113	180600	1122963530	17880	17880	17880	17880	0
101	20241113	180500	1122963530	17880	17880	17880	17880	0
102	20241113	180400	1122963530	17880	17880	17880	17880	0
103	20241113	180300	1122963530	17880	17880	17880	17880	0
104	20241113	180200	1122963530	17880	17880	17880	17880	0
105	20241113	180100	1122963530	17880	17880	17880	17880	0
106	20241113	180000	1122963530	17880	17880	17880	17880	0
107	20241113	175900	1122963530	17880	17880	17880	17880	0
108	20241113	175800	1122963530	17880	17880	17880	17880	0
109	20241113	175700	1122963530	17880	17880	17880	17880	0
110	20241113	175600	1122963530	17880	17880	17880	17880	0
111	20241113	175500	1122963530	17880	17880	17880	17880	0
112	20241113	175400	1122963530	17880	17880	17880	17880	0
113	20241113	175300	1122963530	17880	17880	17880	17880	0
114	20241113	175200	1122963530	17880	17880	17880	17880	0
115	20241113	175100	1122963530	17880	17880	17880	17880	0
116	20241113	175000	1122963530	17880	17880	17880	17880	0
117	20241113	174900	1122963530	17880	17880	17880	17880	0
118	20241113	174800	1122963530	17880	17880	17880	17880	0
119	20241113	174700	1122963530	17880	17880	17880	17880	0
120	20241113	174600	1122963530	17880	17880	17880	17880	0
121	20241113	174500	1122963530	17880	17880	17880	17880	0
122	20241113	174400	1122963530	17880	17880	17880	17880	2493
123	20241113	174300	1122963530	17880	17880	17880	17880	0
124	20241113	174200	1122963530	17880	17880	17880	17880	0
125	20241113	174100	1122963530	17880	17880	17880	17880	0
126	20241113	174000	1122963530	17880	17880	17880	17880	0
127	20241113	173900	1122963530	17880	17880	17880	17880	0
128	20241113	173800	1122963530	17880	17880	17880	17880	0
129	20241113	173700	1122963530	17880	17880	17880	17880	0
130	20241113	173600	1122963530	17880	17880	17880	17880	0
131	20241113	173500	1122963530	17880	17880	17880	17880	0
132	20241113	173400	1122963530	17880	17880	17880	17880	0
133	20241113	173300	1122963530	17880	17880	17880	17880	0
134	20241113	173200	1122963530	17880	17880	17880	17880	0
135	20241113	173100	1122963530	17880	17880	17880	17880	0
136	20241113	173000	1122963530	17880	17880	17880	17880	0
137	20241113	172900	1122963530	17880	17880	17880	17880	0
138	20241113	172800	1122963530	17880	17880	17880	17880	0
139	20241113	172700	1122963530	17880	17880	17880	17880	0
140	20241113	172600	1122963530	17880	17880	17880	17880	0
141	20241113	172500	1122963530	17880	17880	17880	17880	0
142	20241113	172400	1122963530	17880	17880	17880	17880	0
143	20241113	172300	1122963530	17880	17880	17880	17880	0
144	20241113	172200	1122963530	17880	17880	17880	17880	0
145	20241113	172100	1122963530	17880	17880	17880	17880	0
146	20241113	172000	1122963530	17880	17880	17880	17880	0
147	20241113	171900	1122963530	17880	17880	17880	17880	0
148	20241113	171800	1122963530	17880	17880	17880	17880	0
149	20241113	171700	1122963530	17880	17880	17880	17880	0
150	20241113	171600	1122963530	17880	17880	17880	17880	0
151	20241113	171500	1122963530	17880	17880	17880	17880	0
152	20241113	171400	1122963530	17880	17880	17880	17880	2493
153	20241113	171300	1122963530	17880	17880	17880	17880	0
154	20241113	171200	1122963530	17880	17880	17880	17880	0
155	20241113	171100	1122963530	17880	17880	17880	17880	0
156	20241113	171000	1122963530	17880	17880	17880	17880	0
157	20241113	170900	1122963530	17880	17880	17880	17880	0
158	20241113	170800	1122963530	17880	17880	17880	17880	0
159	20241113	170700	1122963530	17880	17880	17880	17880	0
160	20241113	170600	1122963530	17880	17880	17880	17880	0
161	20241113	170500	1122963530	17880	17880	17880	17880	0
162	20241113	170400	1122963530	17880	17880	17880	17880	0
163	20241113	170300	1122963530	17880	17880	17880	17880	0
164	20241113	170200	1122963530	17880	17880	17880	17880	0
165	20241113	170100	1122963530	17880	17880	17880	17880	0
166	20241113	170000	1122963530	17880	17880	17880	17880	0
167	20241113	165900	1122963530	17880	17880	17880	17880	0
168	20241113	165800	1122963530	17880	17880	17880	17880	0
169	20241113	165700	1122963530	17880	17880	17880	17880	0
170	20241113	165600	1122963530	17880	17880	17880	17880	0
171	20241113	165500	1122963530	17880	17880	17880	17880	0
172	20241113	165400	1122963530	17880	17880	17880	17880	0
173	20241113	165300	1122963530	17880	17880	17880	17880	0
174	20241113	165200	1122963530	17880	17880	17880	17880	0
175	20241113	165100	1122963530	17880	17880	17880	17880	0
176	20241113	165000	1122963530	17880	17880	17880	17880	0
177	20241113	164900	1122963530	17880	17880	17880	17880	0
178	20241113	164800	1122963530	17880	17880	17880	17880	0
179	20241113	164700	1122963530	17880	17880	17880	17880	0
180	20241113	164600	1122963530	17880	17880	17880	17880	0
181	20241113	164500	1122963530	17880	17880	17880	17880	0
182	20241113	164400	1122963530	17880	17880	17880	17880	2493
183	20241113	164300	1122963530	17880	17880	17880	17880	0
184	20241113	164200	1122963530	17880	17880	17880	17880	0
185	20241113	164100	1122963530	17880	17880	17880	17880	0
186	20241113	164000	1122963530	17880	17880	17880	17880	0
187	20241113	163900	1122963530	17880	17880	17880	17880	0
188	20241113	163800	1122963530	17880	17880	17880	17880	0
189	20241113	163700	1122963530	17880	17880	17880	17880	0
190	20241113	163600	1122963530	17880	17880	17880	17880	0
191	20241113	163500	1122963530	17880	17880	17880	17880	0
192	20241113	163400	1122963530	17880	17880	17880	17880	0
193	20241113	163300	1122963530	17880	17880	17880	17880	0
194	20241113	163200	1122963530	17880	17880	17880	17880	0
195	20241113	163100	1122963530	17880	17880	17880	17880	0
196	20241113	163000	1122963530	17880	17880	17880	17880	0
197	20241113	162900	1122963530	17880	17880	17880	17880	0
198	20241113	162800	1122963530	17880	17880	17880	17880	0
199	20241113	162700	1122963530	17880	17880	17880	17880	0
200	20241113	162600	1122963530	17880	17880	17880	17880	0
201	20241113	162500	1122963530	17880	17880	17880	17880	0
202	20241113	162400	1122963530	17880	17880	17880	17880	0
203	20241113	162300	1122963530	17880	17880	17880	17880	0
204	20241113	162200	1122963530	17880	17880	17880	17880	0
205	20241113	162100	1122963530	17880	17880	17880	17880	0
206	20241113	162000	1122963530	17880	17880	17880	17880	0
207	20241113	161900	1122963530	17880	17880	17880	17880	0
208	20241113	161800	1122963530	17880	17880	17880	17880	0
209	20241113	161700	1122963530	17880	17880	17880	17880	0
210	20241113	161600	1122963530	17880	17880	17880	17880	0
211	20241113	161500	1122963530	17880	17880	17880	17880	0
212	20241113	161400	1122963530	17880	17880	17880	17880	2493
213	20241113	161300	1122963530	17880	17880	17880	17880	0
214	20241113	161200	1122963530	17880	17880	17880	17880	0
215	20241113	161100	1122963530	17880	17880	17880	17880	0
216	20241113	161000	1122963530	17880	17880	17880	17880	0
217	20241113	160900	1122963530	17880	17880	17880	17880	0
218	20241113	160800	1122963530	17880	17880	17880	17880	0
219	20241113	160700	1122963530	17880	17880	17880	17880	0
220	20241113	160600	1122963530	17880	17880	17880	17880	0
221	20241113	160500	1122963530	17880	17880	17880	17880	0
222	20241113	160400	1122963530	17880	17880	17880	17880	0
223	20241113	160300	1122963530	17880	17880	17880	17880	0
224	20241113	160200	1122963530	17880	17880	17880	17880	0
225	20241113	160100	1122963530	17880	17880	17880	17880	0
226	20241113	160000	1122963530	17880	17880	17880	17880	0
227	20241113	155900	1122963530	17880	17880	17880	17880	0
228	20241113	155800	1122963530	17880	17880	17880	17880	0
229	20241113	155700	1122963530	17880	17880	17880	17880	0
230	20241113	155600	1122963530	17880	17880	17880	17880	0
231	20241113	155500	1122963530	17880	17880	17880	17880	0
232	20241113	155400	1122963530	17880	17880	17880	17880	0
233	20241113	155300	1122963530	17880	17880	17880	17880	0
234	20241113	155200	1122963530	17880	17880	17880	17880	0
235	20241113	155100	1122963530	17880	17880	17880	17880	0
236	20241113	155000	1122963530	17880	17880	17880	17880	0
237	20241113	154900	1122963530	17880	17880	17880	17880	0
238	20241113	154800	1122963530	17880	17880	17880	17880	0
239	20241113	154700	1122963530	17880	17880	17880	17880	0
240	20241113	154600	1122963530	17880	17880	17880	17880	0
241	20241113	154500	1122963530	17880	17880	17880	17880	0
242	20241113	154400	1122963530	17880	17880	17880	17880	2493
243	20241113	154300	1122963530	17880	17880	17880	17880	0
244	20241113	154200	1122963530	17880	17880	17880	17880	0
245	20241113	154100	1122963530	17880	17880	17880	17880	0
246	20241113	154000	1122963530	17880	17880	17880	17880	0
247	20241113	153900	1122963530	17880	17880	17880	17880	0
248	20241113	153800	1122963530	17880	17880	17880	17880	0
249	20241113	153700	1122963530	17880	17880	17880	17880	0
250	20241113	153600	1122963530	17880	17880	17880	17880	0
251	20241113	153500	1122963530	17880	17880	17880	17880	0
252	20241113	153400	1122963530	17880	17880	17880	17880	0
253	20241113	153300	1122963530	17880	17880	17880	17880	0
254	20241113	153200	1122963530	17880	17880	17880	17880	0
255	20241113	153100	1122963530	17880	17880	17880	17880	0
256	20241113	153000	1122963530	17880	17880	17880	17880	2493
257	20241113	152900	1078388690	17880	17880	17880	17880	0
258	20241113	152800	1078388690	17880	17880	17880	17880	0
259	20241113	152700	1078388690	17880	17880	17880	17880	0
260	20241113	152600	1078388690	17880	17880	17880	17880	0
261	20241113	152500	1078388690	17880	17880	17880	17880	0
262	20241113	152400	1078388690	17880	17880	17880	17880	0
263	20241113	152300	1078388690	17880	17880	17880	17880	0
264	20241113	152200	1078388690	17880	17880	17880	17880	0
265	20241113	152100	1078388690	17880	17880	17880	17880	0
266	20241113	152000	1078388690	17880	17880	17880	17880	0
267	20241113	151900	1078388690	17880	17880	17890	17870	1133
268	20241113	151800	1058130500	17870	17870	17880	17870	45
269	20241113	151700	1057326340	17870	17870	17870	17870	39
270	20241113	151600	1056629410	17870	17870	17870	17870	163
271	20241113	151500	1053716600	17870	17880	17880	17870	44
272	20241113	151400	1052930040	17880	17880	17880	17870	84
273	20241113	151300	1051428130	17870	17870	17880	17870	94
274	20241113	151200	1049747650	17870	17880	17890	17870	70
275	20241113	151100	1048495960	17870	17870	17880	17870	85
276	20241113	151000	1046976670	17870	17880	17890	17870	67
277	20241113	150900	1045778870	17880	17880	17880	17880	170
278	20241113	150800	1042739270	17880	17890	17890	17880	51
279	20241113	150700	1041827060	17880	17890	17890	17880	18
280	20241113	150600	1041505210	17880	17890	17900	17880	63
281	20241113	150500	1040378600	17890	17910	17910	17890	53
282	20241113	150400	1039429880	17910	17930	17930	17910	51
283	20241113	150300	1038516070	17930	17930	17930	17930	17
284	20241113	150200	1038211260	17930	17930	17940	17930	47
285	20241113	150100	1037368220	17930	17930	17970	17930	664
286	20241113	150000	1025447120	17940	17940	17940	17930	27
287	20241113	145900	1024962980	17940	17930	17940	17930	19
288	20241113	145800	1024622300	17940	17950	17950	17930	117
289	20241113	145700	1022522940	17940	17950	17950	17940	66
290	20241113	145600	1021338400	17940	17940	17950	17940	138
291	20241113	145500	1018862180	17940	17950	17960	17940	179
292	20241113	145400	1015647630	17950	17940	17980	17940	191
293	20241113	145300	1012216780	17960	17880	17960	17880	2226
294	20241113	145200	972330170	17890	17880	17890	17880	66
295	20241113	145100	971149550	17880	17890	17900	17880	103
296	20241113	145000	969306930	17900	17890	17900	17870	208
297	20241113	144900	965587840	17890	17870	17890	17870	97
298	20241113	144800	963853150	17880	17870	17880	17870	501
299	20241113	144700	954895400	17880	17880	17880	17870	188
300	20241113	144600	951534010	17870	17880	17880	17870	65
301	20241113	144500	950371860	17880	17890	17890	17880	173
302	20241113	144400	947278120	17890	17890	17890	17890	83
303	20241113	144300	945793250	17900	17890	17900	17890	28
304	20241113	144200	945292320	17880	17890	17890	17880	60
305	20241113	144100	944218970	17890	17880	17890	17880	101
306	20241113	144000	942412480	17880	17900	17900	17880	804
307	20241113	143900	928022710	17900	17900	17910	17900	97
308	20241113	143800	926286400	17910	17910	17910	17900	34
309	20241113	143700	925677760	17910	17900	17910	17900	6
310	20241113	143600	925570350	17900	17900	17900	17900	38
311	20241113	143500	924890150	17910	17910	17910	17900	8
312	20241113	143400	924746920	17910	17900	17910	17900	90
313	20241113	143300	923135890	17910	17910	17910	17900	92
314	20241113	143200	921488480	17910	17920	17920	17910	42
315	20241113	143100	920736250	17920	17910	17920	17910	73
316	20241113	143000	919428800	17910	17910	17910	17910	137
317	20241113	142900	916975130	17920	17910	17920	17910	8
318	20241113	142800	916831820	17920	17920	17920	17920	63
319	20241113	142700	915702860	17910	17920	17920	17910	72
320	20241113	142600	914413330	17920	17920	17920	17920	236
321	20241113	142500	910184210	17920	17920	17920	17910	132
322	20241113	142400	907818820	17920	17930	17930	17920	169
323	20241113	142300	904790140	17930	17930	17930	17920	123
324	20241113	142200	902584800	17930	17950	17950	17930	726
325	20241113	142100	889556650	17950	17950	17950	17950	5
326	20241113	142000	889466900	17950	17950	17950	17950	5
327	20241113	141900	889377150	17960	17960	17960	17960	1
328	20241113	141800	889359190	17950	17950	17950	17950	5
329	20241113	141700	889269440	17950	17950	17950	17950	38
330	20241113	141600	888587340	17960	17950	17960	17950	6
331	20241113	141500	888479630	17950	17950	17950	17950	5
332	20241113	141400	888389880	17950	17950	17950	17950	0
333	20241113	141300	888389880	17950	17960	17960	17950	14
334	20241113	141200	888138490	17950	17950	17950	17950	18
335	20241113	141100	887815390	17950	17950	17950	17950	5
336	20241113	141000	887725640	17950	17950	17950	17950	5
337	20241113	140900	887635890	17950	17950	17950	17950	0
338	20241113	140800	887635890	17950	17960	17960	17950	26
339	20241113	140700	887168980	17950	17950	17950	17950	5
340	20241113	140600	887079230	17950	17950	17950	17950	755
341	20241113	140500	873526980	17960	17950	17960	17950	77
342	20241113	140400	872144760	17960	17970	17970	17950	2593
343	20241113	140300	825579960	17960	17970	17970	17960	222
344	20241113	140200	821590680	17970	17960	17970	17960	10
345	20241113	140100	821411030	17960	17960	17960	17960	5
346	20241113	140000	821321230	17970	17970	17970	17970	2
347	20241113	135900	821285290	17960	17970	17970	17960	10
348	20241113	135800	821105640	17960	17970	17970	17960	38
349	20241113	135700	820422830	17970	17960	17970	17960	122
350	20241113	135600	818230540	17960	17960	17960	17960	5
351	20241113	135500	818140740	17960	17960	17960	17960	61
352	20241113	135400	817045180	17960	17970	17980	17960	1194
353	20241113	135300	795589040	17970	17970	17970	17970	5
354	20241113	135200	795499190	17970	17980	17980	17970	6
355	20241113	135100	795391360	17970	17970	17970	17970	305
356	20241113	135000	789910510	17970	17970	17970	17970	0
357	20241113	134900	789910510	17970	17970	17970	17970	5
358	20241113	134800	789820660	17970	17970	17970	17970	5
359	20241113	134700	789730810	17970	17970	17970	17970	5
360	20241113	134600	789640960	17970	17970	17970	17970	5
361	20241113	134500	789551110	17970	17970	17970	17970	0
362	20241113	134400	789551110	17970	17980	17980	17970	6
363	20241113	134300	789443280	17970	17980	17980	17970	58
364	20241113	134200	788400820	17980	17970	17980	17970	97
365	20241113	134100	786657410	17980	17970	17980	17970	10
366	20241113	134000	786477660	17970	17970	17970	17970	0
367	20241113	133900	786477660	17970	17970	17970	17970	5
368	20241113	133800	786387810	17970	17980	17980	17970	69
369	20241113	133700	785147520	17980	17990	17990	17980	39
370	20241113	133600	784446290	17980	17980	17980	17980	0
371	20241113	133500	784446290	17980	17980	17980	17980	5
372	20241113	133400	784356390	17980	17980	17980	17980	25
373	20241113	133300	783906890	17980	17980	17980	17980	8
374	20241113	133200	783763050	17990	17990	17990	17990	2
375	20241113	133100	783727070	17990	17980	17990	17980	412
376	20241113	133000	776318760	17970	17980	17980	17970	36
377	20241113	132900	775671530	17980	17980	17980	17980	5
378	20241113	132800	775581630	17980	17980	17980	17980	5
379	20241113	132700	775491730	17990	17980	17990	17980	6
380	20241113	132600	775383840	17980	17980	17980	17980	8
381	20241113	132500	775240000	17980	17980	17980	17980	5
382	20241113	132400	775150100	17990	17990	17990	17980	9
383	20241113	132300	774988240	17990	17980	17990	17970	23
384	20241113	132200	774574730	17980	17970	17980	17970	38
385	20241113	132100	773891540	17970	17970	17970	17970	5
386	20241113	132000	773801690	17960	17970	17970	17960	38
387	20241113	131900	773118880	17960	17970	17970	17960	357
388	20241113	131800	766703640	17970	17970	17970	17970	600
389	20241113	131700	755921640	17980	17980	17980	17980	27
390	20241113	131600	755436180	17980	18000	18000	17980	3920
391	20241113	131500	684915880	17990	18000	18000	17990	38
392	20241113	131400	684231930	17990	18000	18000	17990	15
393	20241113	131300	683961980	18000	17990	18000	17990	406
394	20241113	131200	676658030	17990	17990	17990	17990	0
395	20241113	131100	676658030	17990	17990	17990	17990	5
396	20241113	131000	676568080	17990	18000	18000	17990	25
397	20241113	130900	676118130	17990	17990	17990	17990	5
398	20241113	130800	676028180	17990	17990	17990	17990	5
399	20241113	130700	675938230	17990	17990	17990	17990	0
400	20241113	130600	675938230	17990	18000	18000	17990	131
401	20241113	130500	673580280	17990	17990	17990	17990	5
402	20241113	130400	673490330	17990	17990	17990	17990	5
403	20241113	130300	673400380	18000	17990	18000	17990	76
404	20241113	130200	672032430	18000	17990	18000	17990	150
405	20241113	130100	669333430	17990	17990	17990	17990	5
406	20241113	130000	669243480	18000	18000	18000	17990	338
407	20241113	125900	663159530	18000	18000	18000	18000	5
408	20241113	125800	663069530	18000	18000	18000	18000	5
409	20241113	125700	662979530	18000	18000	18000	18000	0
410	20241113	125600	662979530	18000	18000	18000	18000	63
411	20241113	125500	661845530	18000	18000	18000	18000	5
412	20241113	125400	661755530	18000	18000	18010	18000	81
413	20241113	125300	660297500	18000	18000	18010	18000	133
414	20241113	125200	657903220	18000	18000	18000	18000	0
415	20241113	125100	657903220	18000	18010	18010	18000	6
416	20241113	125000	657795210	18000	18000	18000	18000	57
417	20241113	124900	656769210	18010	18010	18010	18010	0
418	20241113	124800	656769210	18010	18010	18010	18010	7
419	20241113	124700	656643140	18010	18010	18010	18010	5
420	20241113	124600	656553090	18010	18020	18020	18010	7
421	20241113	124500	656427000	18010	18010	18010	18010	10
422	20241113	124400	656246900	18000	18000	18000	18000	5
423	20241113	124300	656156900	18000	18000	18000	18000	50
424	20241113	124200	655256900	18000	18020	18020	18000	433
425	20241113	124100	647462490	18030	18030	18030	18030	42
426	20241113	124000	646705230	18030	18030	18040	18030	11
427	20241113	123900	646506850	18030	18030	18030	18030	5
428	20241113	123800	646416700	18030	18030	18030	18030	0
429	20241113	123700	646416700	18030	18030	18030	18030	5
430	20241113	123600	646326550	18040	18040	18040	18030	7
431	20241113	123500	646200320	18030	18030	18030	18030	5
432	20241113	123400	646110170	18030	18030	18030	18030	5
433	20241113	123300	646020020	18040	18040	18040	18040	1
434	20241113	123200	646001980	18030	18030	18030	18030	5
435	20241113	123100	645911830	18030	18030	18030	18030	5
436	20241113	123000	645821680	18040	18030	18040	18030	6
437	20241113	122900	645713490	18030	18030	18030	18030	5
438	20241113	122800	645623340	18030	18030	18030	18030	0
439	20241113	122700	645623340	18030	18030	18030	18030	19
440	20241113	122600	645280770	18020	18010	18020	18010	61
441	20241113	122500	644181940	18020	18020	18020	18020	2
442	20241113	122400	644145900	18020	18020	18020	18020	0
443	20241113	122300	644145900	18020	18020	18020	18020	5
444	20241113	122200	644055800	18020	18040	18040	18010	107
445	20241113	122100	642128160	18030	18030	18030	18030	5
446	20241113	122000	642038010	18030	18030	18030	18030	19
447	20241113	121900	641695440	18030	18030	18030	18030	10
448	20241113	121800	641515140	18030	18020	18030	18020	11
449	20241113	121700	641316910	18010	18010	18010	18010	5
450	20241113	121600	641226860	18030	18030	18030	18030	0
451	20241113	121500	641226860	18030	18020	18040	18020	8
452	20241113	121400	641082660	18040	18040	18040	18040	0
453	20241113	121300	641082660	18040	18050	18060	18040	14
454	20241113	121200	640829960	18060	18060	18060	18060	13
455	20241113	121100	640595180	18070	18050	18070	18050	22
456	20241113	121000	640197750	18070	18070	18070	18070	2
457	20241113	120900	640161610	18080	18080	18080	18080	89
458	20241113	120800	638552490	18080	18070	18100	18070	44
459	20241113	120700	637756960	18070	18030	18070	18030	954
460	20241113	120600	620537100	18030	18030	18030	18030	205
461	20241113	120500	616840950	18030	18030	18030	18030	5
462	20241113	120400	616750800	18030	18030	18030	18030	0
463	20241113	120300	616750800	18030	18010	18030	18010	704
464	20241113	120200	604062440	18010	18010	18010	18010	0
465	20241113	120100	604062440	18010	18000	18010	18000	19
466	20241113	120000	603720300	18010	18000	18010	18000	6
467	20241113	115900	603612290	18000	18010	18010	18000	15
468	20241113	115800	603342250	18000	18000	18000	18000	14
469	20241113	115700	603090250	18000	18010	18010	18000	105
470	20241113	115600	601199300	18010	18010	18010	18010	140
471	20241113	115500	598677900	18010	18010	18010	18010	5
472	20241113	115400	598587850	18010	18010	18010	18010	20
473	20241113	115300	598227650	18020	18010	18020	18010	35
474	20241113	115200	597597040	18010	18010	18010	18010	14
475	20241113	115100	597344900	18020	18000	18020	18000	71
476	20241113	115000	596065720	18000	18000	18010	18000	12
477	20241113	114900	595849690	18000	18000	18000	18000	37
478	20241113	114800	595183690	18000	18000	18000	18000	9
479	20241113	114700	595021690	18020	18020	18020	18020	16
480	20241113	114600	594733370	18020	18020	18020	18020	119
481	20241113	114500	592588990	18020	17970	18020	17970	1012
482	20241113	114400	574378830	17980	17980	17980	17980	106
483	20241113	114300	572472950	17990	17990	17990	17990	28
484	20241113	114200	571969230	17990	17980	18000	17980	141
485	20241113	114100	569432680	17980	17980	17980	17980	19
486	20241113	114000	569091060	17980	17980	17980	17980	9
487	20241113	113900	568929240	17980	17980	17980	17980	11
488	20241113	113800	568731460	17980	17970	17980	17970	92
489	20241113	113700	567077400	17970	17970	17970	17970	15
490	20241113	113600	566807850	17970	17970	17970	17970	10
491	20241113	113500	566628150	17970	17960	17970	17960	506
492	20241113	113400	557536380	17960	17960	17960	17960	114
493	20241113	113300	555488940	17960	17960	17960	17960	15
494	20241113	113200	555219540	17960	17970	17970	17960	121
495	20241113	113100	553045220	17970	17970	17970	17970	5
496	20241113	113000	552955370	17970	17970	17980	17970	21
497	20241113	112900	552577990	17970	17970	17970	17970	15
498	20241113	112800	552308440	17970	17960	17970	17960	297
499	20241113	112700	546971500	17960	17960	17960	17960	10
500	20241113	112600	546791900	17960	17960	17970	17960	12
501	20241113	112500	546576350	17960	17970	17970	17960	55
502	20241113	112400	545588050	17970	17970	17980	17970	459
503	20241113	112300	537339790	17970	17970	17970	17970	168
504	20241113	112200	534320830	17960	17960	17970	17960	96
505	20241113	112100	532595910	17960	17970	17970	17960	890
506	20241113	112000	516608260	17970	17970	17970	17970	14
507	20241113	111900	516356680	17970	17970	17970	17970	34
508	20241113	111800	515745700	17970	17970	17970	17970	14
509	20241113	111700	515494120	17970	17970	17970	17970	9
510	20241113	111600	515332390	17970	17970	17970	17970	24
511	20241113	111500	514901110	17970	17980	17980	17970	111
512	20241113	111400	512905340	17980	17990	17990	17980	82
513	20241113	111300	511430260	17990	17990	18000	17990	59
514	20241113	111200	510368730	17990	17990	17990	17990	3
515	20241113	111100	510314760	17990	18000	18000	17990	16
516	20241113	111000	510026810	18000	18000	18010	18000	4
517	20241113	110900	509954800	17990	17980	17990	17980	176
518	20241113	110800	506788610	17980	17980	17980	17980	5
519	20241113	110700	506698710	17980	17980	17980	17980	0
520	20241113	110600	506698710	17980	17980	17980	17980	5
521	20241113	110500	506608810	17980	17980	17980	17980	5
522	20241113	110400	506518910	17980	17980	17980	17980	187
523	20241113	110300	503156650	17980	17980	17980	17980	1
524	20241113	110200	503138670	17980	17970	17980	17970	7
525	20241113	110100	503012830	17980	17980	17980	17980	101
526	20241113	110000	501196850	17970	17970	17970	17970	27
527	20241113	105900	500711660	17970	17970	17970	17970	211
528	20241113	105800	496919990	17980	17980	17980	17980	21
529	20241113	105700	496542410	17980	18030	18030	17980	853
530	20241113	105600	481178050	18030	18030	18030	18030	13
531	20241113	105500	480943660	18030	18030	18030	18030	51
532	20241113	105400	480024130	18030	18030	18030	18030	0
533	20241113	105300	480024130	18030	18030	18030	18030	5
534	20241113	105200	479933980	18030	18040	18040	18030	13
535	20241113	105100	479699530	18040	18040	18040	18040	0
536	20241113	105000	479699530	18040	18040	18040	18040	0
537	20241113	104900	479699530	18040	18030	18040	18030	93
538	20241113	104800	478022690	18030	18030	18030	18030	12
539	20241113	104700	477806330	18030	18020	18030	18020	3
540	20241113	104600	477752260	18020	18020	18020	18020	58
541	20241113	104500	476707100	18020	18020	18020	18020	0
542	20241113	104400	476707100	18020	18020	18020	18020	14
543	20241113	104300	476454820	18020	18020	18020	18020	23
544	20241113	104200	476040360	18020	18020	18020	18020	78
545	20241113	104100	474634800	18020	18010	18020	18000	154
546	20241113	104000	471862700	18010	18010	18020	18010	7
547	20241113	103900	471736580	18020	17950	18020	17950	2192
548	20241113	103800	432359370	17960	18010	18020	17960	5289
549	20241113	103700	337194060	18020	18020	18020	18010	10
550	20241113	103600	337013900	18020	18020	18020	18010	505
551	20241113	103500	327918800	18020	18020	18020	18020	13
552	20241113	103400	327684540	18020	18020	18020	18020	4
553	20241113	103300	327612460	18020	18010	18020	18010	18
554	20241113	103200	327288200	18010	18020	18020	18010	140
555	20241113	103100	324766750	18020	18020	18020	18020	43
556	20241113	103000	323991890	18020	18020	18020	18020	10
557	20241113	102900	323811690	18020	18020	18020	18020	3
558	20241113	102800	323757630	18020	18020	18020	18020	156
559	20241113	102700	320946510	18020	18040	18040	18010	1384
560	20241113	102600	295992770	18050	18050	18050	18050	7
561	20241113	102500	295866420	18050	18050	18050	18050	4
562	20241113	102400	295794220	18050	18050	18050	18050	6
563	20241113	102300	295685920	18050	18050	18050	18050	19
564	20241113	102200	295342970	18050	18050	18050	18050	5
565	20241113	102100	295252720	18050	18050	18050	18050	3
566	20241113	102000	295198570	18050	18050	18050	18050	13
567	20241113	101900	294963920	18050	18050	18050	18050	10
568	20241113	101800	294783420	18050	18050	18050	18050	5
569	20241113	101700	294693170	18050	18050	18050	18040	127
570	20241113	101600	292402060	18050	18060	18060	18050	282
571	20241113	101500	287311950	18060	18080	18080	18060	13
572	20241113	101400	287077050	18080	18080	18080	18080	35
573	20241113	101300	286444250	18080	18080	18080	18080	13
574	20241113	101200	286209210	18080	18060	18080	18060	62
575	20241113	101100	285089180	18060	18060	18060	18060	3
576	20241113	101000	285035000	18060	18060	18060	18050	64
577	20241113	100900	283879250	18060	18070	18070	18060	203
578	20241113	100800	280211590	18080	18080	18080	18080	6
579	20241113	100700	280103110	18080	18080	18080	18080	3
580	20241113	100600	280048870	18080	18080	18080	18070	34
581	20241113	100500	279434200	18080	18080	18090	18070	271
582	20241113	100400	274534550	18080	18080	18080	18080	4
583	20241113	100300	274462230	18080	18080	18080	18080	96
584	20241113	100200	272726550	18080	18080	18080	18080	5
585	20241113	100100	272636150	18080	18080	18080	18080	3
586	20241113	100000	272581910	18080	18080	18080	18070	21
587	20241113	095900	272202400	18080	18100	18100	18080	162
588	20241113	095800	269273320	18100	18100	18100	18090	7
589	20241113	095700	269146630	18100	18100	18100	18090	23
590	20241113	095600	268730340	18100	18110	18110	18090	83
591	20241113	095500	267228120	18110	18040	18110	18040	5958
592	20241113	095400	159704990	18040	18040	18040	18040	106
593	20241113	095300	157792750	18040	18040	18040	18040	3
594	20241113	095200	157738630	18040	18040	18040	18030	173
595	20241113	095100	154619390	18040	18040	18040	18030	10
596	20241113	095000	154439040	18040	18040	18040	18030	62
597	20241113	094900	153321060	18040	18030	18040	18030	176
598	20241113	094800	150147740	18020	18050	18050	18020	70
599	20241113	094700	148885640	18050	18050	18050	18040	36
600	20241113	094600	148236170	18050	18050	18050	18050	4
601	20241113	094500	148163970	18050	18060	18060	18050	19
602	20241113	094400	147820990	18060	18050	18060	18050	250
603	20241113	094300	143308260	18050	18050	18050	18050	4
604	20241113	094200	143236060	18040	18030	18040	18030	284
605	20241113	094100	138115230	18020	18040	18040	18020	36
606	20241113	094000	137466460	18040	18050	18050	18040	79
607	20241113	093900	136041210	18050	18050	18060	18050	268
608	20241113	093800	131203800	18060	18060	18060	18060	1
609	20241113	093700	131185740	18060	18060	18060	18060	227
610	20241113	093600	127086120	18060	18060	18060	18060	0
611	20241113	093500	127086120	18060	18060	18060	18060	118
612	20241113	093400	124955040	18060	18060	18060	18060	10
613	20241113	093300	124774440	18060	18070	18070	18060	12
614	20241113	093200	124557700	18070	18070	18070	18070	3
615	20241113	093100	124503490	18070	18050	18070	18050	146
616	20241113	093000	121866750	18040	18070	18070	18020	1385
617	20241113	092900	96892880	18060	18040	18060	18040	69
618	20241113	092800	95648030	18050	18030	18050	18030	57
619	20241113	092700	94620300	18060	18050	18060	18020	6
620	20241113	092600	94512070	18030	18050	18050	18020	453
621	20241113	092500	86339320	18060	18060	18060	18060	1
622	20241113	092400	86321260	18050	18050	18050	18050	40
623	20241113	092300	85599260	18060	18060	18060	18060	44
624	20241113	092200	84804620	18060	18070	18070	18060	51
625	20241113	092100	83883550	18070	18070	18070	18070	59
626	20241113	092000	82817420	18070	18080	18080	18070	203
627	20241113	091900	79149180	18080	18090	18090	18080	274
628	20241113	091800	74192720	18090	18130	18130	18090	1046
629	20241113	091700	55255160	18130	18130	18130	18130	1
630	20241113	091600	55237030	18130	18130	18150	18120	153
631	20241113	091500	52464310	18130	18130	18130	18130	12
632	20241113	091400	52246750	18130	18120	18130	18120	54
633	20241113	091300	51268060	18120	18120	18120	18120	0
634	20241113	091200	51268060	18120	18140	18150	18120	252
635	20241113	091100	46698060	18160	18150	18160	18150	54
636	20241113	091000	45717530	18150	18160	18160	18140	146
637	20241113	090900	43068820	18160	18160	18160	18160	66
638	20241113	090800	41870260	18120	18120	18120	18120	66
639	20241113	090700	40674340	18170	18170	18170	18170	69
640	20241113	090600	39420610	18100	18140	18160	18100	166
641	20241113	090500	36409300	18080	18080	18130	18080	166
642	20241113	090400	33404060	18110	18100	18110	18050	122
643	20241113	090300	31197090	18030	18040	18040	18030	33
644	20241113	090200	30601970	18040	18040	18040	18040	66
645	20241113	090100	29411330	18060	18040	18060	18040	78
646	20241113	090000	28003010	18030	18000	18140	18000	1554