KissMeData/086820/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195500	257265390	17980	17980	17980	17980	264
3	20241111	195400	257265390	17980	17980	17980	17980	0
4	20241111	195300	257265390	17980	17980	17980	17980	0
5	20241111	195200	257265390	17980	17980	17980	17980	0
6	20241111	195100	257265390	17980	17980	17980	17980	0
7	20241111	195000	257265390	17980	17980	17980	17980	0
8	20241111	194900	257265390	17980	17980	17980	17980	0
9	20241111	194800	257265390	17980	17980	17980	17980	0
10	20241111	194700	257265390	17980	17980	17980	17980	0
11	20241111	194600	257265390	17980	17980	17980	17980	0
12	20241111	194500	257265390	17980	17980	17980	17980	0
13	20241111	194400	257265390	17980	17980	17980	17980	0
14	20241111	194300	257265390	17980	17980	17980	17980	0
15	20241111	194200	257265390	17980	17980	17980	17980	0
16	20241111	194100	257265390	17980	17980	17980	17980	0
17	20241111	194000	257265390	17980	17980	17980	17980	0
18	20241111	193900	257265390	17980	17980	17980	17980	0
19	20241111	193800	257265390	17980	17980	17980	17980	0
20	20241111	193700	257265390	17980	17980	17980	17980	0
21	20241111	193600	257265390	17980	17980	17980	17980	0
22	20241111	193500	257265390	17980	17980	17980	17980	0
23	20241111	193400	257265390	17980	17980	17980	17980	0
24	20241111	193300	257265390	17980	17980	17980	17980	0
25	20241111	193200	257265390	17980	17980	17980	17980	0
26	20241111	193100	257265390	17980	17980	17980	17980	0
27	20241111	193000	257265390	17980	17980	17980	17980	0
28	20241111	192900	257265390	17980	17980	17980	17980	0
29	20241111	192800	257265390	17980	17980	17980	17980	0
30	20241111	192700	257265390	17980	17980	17980	17980	0
31	20241111	192600	257265390	17980	17980	17980	17980	0
32	20241111	192500	257265390	17980	17980	17980	17980	264
33	20241111	192400	257265390	17980	17980	17980	17980	0
34	20241111	192300	257265390	17980	17980	17980	17980	0
35	20241111	192200	257265390	17980	17980	17980	17980	0
36	20241111	192100	257265390	17980	17980	17980	17980	0
37	20241111	192000	257265390	17980	17980	17980	17980	0
38	20241111	191900	257265390	17980	17980	17980	17980	0
39	20241111	191800	257265390	17980	17980	17980	17980	0
40	20241111	191700	257265390	17980	17980	17980	17980	0
41	20241111	191600	257265390	17980	17980	17980	17980	0
42	20241111	191500	257265390	17980	17980	17980	17980	0
43	20241111	191400	257265390	17980	17980	17980	17980	0
44	20241111	191300	257265390	17980	17980	17980	17980	0
45	20241111	191200	257265390	17980	17980	17980	17980	0
46	20241111	191100	257265390	17980	17980	17980	17980	0
47	20241111	191000	257265390	17980	17980	17980	17980	0
48	20241111	190900	257265390	17980	17980	17980	17980	0
49	20241111	190800	257265390	17980	17980	17980	17980	0
50	20241111	190700	257265390	17980	17980	17980	17980	0
51	20241111	190600	257265390	17980	17980	17980	17980	0
52	20241111	190500	257265390	17980	17980	17980	17980	0
53	20241111	190400	257265390	17980	17980	17980	17980	0
54	20241111	190300	257265390	17980	17980	17980	17980	0
55	20241111	190200	257265390	17980	17980	17980	17980	0
56	20241111	190100	257265390	17980	17980	17980	17980	0
57	20241111	190000	257265390	17980	17980	17980	17980	0
58	20241111	185900	257265390	17980	17980	17980	17980	0
59	20241111	185800	257265390	17980	17980	17980	17980	0
60	20241111	185700	257265390	17980	17980	17980	17980	0
61	20241111	185600	257265390	17980	17980	17980	17980	0
62	20241111	185500	257265390	17980	17980	17980	17980	264
63	20241111	185400	257265390	17980	17980	17980	17980	0
64	20241111	185300	257265390	17980	17980	17980	17980	0
65	20241111	185200	257265390	17980	17980	17980	17980	0
66	20241111	185100	257265390	17980	17980	17980	17980	0
67	20241111	185000	257265390	17980	17980	17980	17980	0
68	20241111	184900	257265390	17980	17980	17980	17980	0
69	20241111	184800	257265390	17980	17980	17980	17980	0
70	20241111	184700	257265390	17980	17980	17980	17980	0
71	20241111	184600	257265390	17980	17980	17980	17980	0
72	20241111	184500	257265390	17980	17980	17980	17980	0
73	20241111	184400	257265390	17980	17980	17980	17980	0
74	20241111	184300	257265390	17980	17980	17980	17980	0
75	20241111	184200	257265390	17980	17980	17980	17980	0
76	20241111	184100	257265390	17980	17980	17980	17980	0
77	20241111	184000	257265390	17980	17980	17980	17980	0
78	20241111	183900	257265390	17980	17980	17980	17980	0
79	20241111	183800	257265390	17980	17980	17980	17980	0
80	20241111	183700	257265390	17980	17980	17980	17980	0
81	20241111	183600	257265390	17980	17980	17980	17980	0
82	20241111	183500	257265390	17980	17980	17980	17980	0
83	20241111	183400	257265390	17980	17980	17980	17980	0
84	20241111	183300	257265390	17980	17980	17980	17980	0
85	20241111	183200	257265390	17980	17980	17980	17980	0
86	20241111	183100	257265390	17980	17980	17980	17980	0
87	20241111	183000	257265390	17980	17980	17980	17980	0
88	20241111	182900	257265390	17980	17980	17980	17980	0
89	20241111	182800	257265390	17980	17980	17980	17980	0
90	20241111	182700	257265390	17980	17980	17980	17980	0
91	20241111	182600	257265390	17980	17980	17980	17980	0
92	20241111	182500	257265390	17980	17980	17980	17980	264
93	20241111	182400	257265390	17980	17980	17980	17980	0
94	20241111	182300	257265390	17980	17980	17980	17980	0
95	20241111	182200	257265390	17980	17980	17980	17980	0
96	20241111	182100	257265390	17980	17980	17980	17980	0
97	20241111	182000	257265390	17980	17980	17980	17980	0
98	20241111	181900	257265390	17980	17980	17980	17980	0
99	20241111	181800	257265390	17980	17980	17980	17980	0
100	20241111	181700	257265390	17980	17980	17980	17980	0
101	20241111	181600	257265390	17980	17980	17980	17980	0
102	20241111	181500	257265390	17980	17980	17980	17980	0
103	20241111	181400	257265390	17980	17980	17980	17980	0
104	20241111	181300	257265390	17980	17980	17980	17980	0
105	20241111	181200	257265390	17980	17980	17980	17980	0
106	20241111	181100	257265390	17980	17980	17980	17980	0
107	20241111	181000	257265390	17980	17980	17980	17980	0
108	20241111	180900	257265390	17980	17980	17980	17980	0
109	20241111	180800	257265390	17980	17980	17980	17980	0
110	20241111	180700	257265390	17980	17980	17980	17980	0
111	20241111	180600	257265390	17980	17980	17980	17980	0
112	20241111	180500	257265390	17980	17980	17980	17980	0
113	20241111	180400	257265390	17980	17980	17980	17980	0
114	20241111	180300	257265390	17980	17980	17980	17980	0
115	20241111	180200	257265390	17980	17980	17980	17980	0
116	20241111	180100	257265390	17980	17980	17980	17980	0
117	20241111	180000	257265390	17980	17980	17980	17980	0
118	20241111	175900	257265390	17980	17980	17980	17980	0
119	20241111	175800	257265390	17980	17980	17980	17980	0
120	20241111	175700	257265390	17980	17980	17980	17980	0
121	20241111	175600	257265390	17980	17980	17980	17980	0
122	20241111	175500	257265390	17980	17980	17980	17980	264
123	20241111	175400	257265390	17980	17980	17980	17980	0
124	20241111	175300	257265390	17980	17980	17980	17980	0
125	20241111	175200	257265390	17980	17980	17980	17980	0
126	20241111	175100	257265390	17980	17980	17980	17980	0
127	20241111	175000	257265390	17980	17980	17980	17980	0
128	20241111	174900	257265390	17980	17980	17980	17980	0
129	20241111	174800	257265390	17980	17980	17980	17980	0
130	20241111	174700	257265390	17980	17980	17980	17980	0
131	20241111	174600	257265390	17980	17980	17980	17980	0
132	20241111	174500	257265390	17980	17980	17980	17980	0
133	20241111	174400	257265390	17980	17980	17980	17980	0
134	20241111	174300	257265390	17980	17980	17980	17980	0
135	20241111	174200	257265390	17980	17980	17980	17980	0
136	20241111	174100	257265390	17980	17980	17980	17980	0
137	20241111	174000	257265390	17980	17980	17980	17980	0
138	20241111	173900	257265390	17980	17980	17980	17980	0
139	20241111	173800	257265390	17980	17980	17980	17980	0
140	20241111	173700	257265390	17980	17980	17980	17980	0
141	20241111	173600	257265390	17980	17980	17980	17980	0
142	20241111	173500	257265390	17980	17980	17980	17980	0
143	20241111	173400	257265390	17980	17980	17980	17980	0
144	20241111	173300	257265390	17980	17980	17980	17980	0
145	20241111	173200	257265390	17980	17980	17980	17980	0
146	20241111	173100	257265390	17980	17980	17980	17980	0
147	20241111	173000	257265390	17980	17980	17980	17980	0
148	20241111	172900	257265390	17980	17980	17980	17980	0
149	20241111	172800	257265390	17980	17980	17980	17980	0
150	20241111	172700	257265390	17980	17980	17980	17980	0
151	20241111	172600	257265390	17980	17980	17980	17980	0
152	20241111	172500	257265390	17980	17980	17980	17980	264
153	20241111	172400	257265390	17980	17980	17980	17980	0
154	20241111	172300	257265390	17980	17980	17980	17980	0
155	20241111	172200	257265390	17980	17980	17980	17980	0
156	20241111	172100	257265390	17980	17980	17980	17980	0
157	20241111	172000	257265390	17980	17980	17980	17980	0
158	20241111	171900	257265390	17980	17980	17980	17980	0
159	20241111	171800	257265390	17980	17980	17980	17980	0
160	20241111	171700	257265390	17980	17980	17980	17980	0
161	20241111	171600	257265390	17980	17980	17980	17980	0
162	20241111	171500	257265390	17980	17980	17980	17980	0
163	20241111	171400	257265390	17980	17980	17980	17980	0
164	20241111	171300	257265390	17980	17980	17980	17980	0
165	20241111	171200	257265390	17980	17980	17980	17980	0
166	20241111	171100	257265390	17980	17980	17980	17980	0
167	20241111	171000	257265390	17980	17980	17980	17980	0
168	20241111	170900	257265390	17980	17980	17980	17980	0
169	20241111	170800	257265390	17980	17980	17980	17980	0
170	20241111	170700	257265390	17980	17980	17980	17980	0
171	20241111	170600	257265390	17980	17980	17980	17980	0
172	20241111	170500	257265390	17980	17980	17980	17980	0
173	20241111	170400	257265390	17980	17980	17980	17980	0
174	20241111	170300	257265390	17980	17980	17980	17980	0
175	20241111	170200	257265390	17980	17980	17980	17980	0
176	20241111	170100	257265390	17980	17980	17980	17980	0
177	20241111	170000	257265390	17980	17980	17980	17980	0
178	20241111	165900	257265390	17980	17980	17980	17980	0
179	20241111	165800	257265390	17980	17980	17980	17980	0
180	20241111	165700	257265390	17980	17980	17980	17980	0
181	20241111	165600	257265390	17980	17980	17980	17980	0
182	20241111	165500	257265390	17980	17980	17980	17980	264
183	20241111	165400	257265390	17980	17980	17980	17980	0
184	20241111	165300	257265390	17980	17980	17980	17980	0
185	20241111	165200	257265390	17980	17980	17980	17980	0
186	20241111	165100	257265390	17980	17980	17980	17980	0
187	20241111	165000	257265390	17980	17980	17980	17980	0
188	20241111	164900	257265390	17980	17980	17980	17980	0
189	20241111	164800	257265390	17980	17980	17980	17980	0
190	20241111	164700	257265390	17980	17980	17980	17980	0
191	20241111	164600	257265390	17980	17980	17980	17980	0
192	20241111	164500	257265390	17980	17980	17980	17980	0
193	20241111	164400	257265390	17980	17980	17980	17980	0
194	20241111	164300	257265390	17980	17980	17980	17980	0
195	20241111	164200	257265390	17980	17980	17980	17980	0
196	20241111	164100	257265390	17980	17980	17980	17980	0
197	20241111	164000	257265390	17980	17980	17980	17980	0
198	20241111	163900	257265390	17980	17980	17980	17980	0
199	20241111	163800	257265390	17980	17980	17980	17980	0
200	20241111	163700	257265390	17980	17980	17980	17980	0
201	20241111	163600	257265390	17980	17980	17980	17980	0
202	20241111	163500	257265390	17980	17980	17980	17980	0
203	20241111	163400	257265390	17980	17980	17980	17980	0
204	20241111	163300	257265390	17980	17980	17980	17980	0
205	20241111	163200	257265390	17980	17980	17980	17980	0
206	20241111	163100	257265390	17980	17980	17980	17980	0
207	20241111	163000	257265390	17980	17980	17980	17980	0
208	20241111	162900	257265390	17980	17980	17980	17980	0
209	20241111	162800	257265390	17980	17980	17980	17980	0
210	20241111	162700	257265390	17980	17980	17980	17980	0
211	20241111	162600	257265390	17980	17980	17980	17980	0
212	20241111	162500	257265390	17980	17980	17980	17980	264
213	20241111	162400	257265390	17980	17980	17980	17980	0
214	20241111	162300	257265390	17980	17980	17980	17980	0
215	20241111	162200	257265390	17980	17980	17980	17980	0
216	20241111	162100	257265390	17980	17980	17980	17980	0
217	20241111	162000	257265390	17980	17980	17980	17980	0
218	20241111	161900	257265390	17980	17980	17980	17980	0
219	20241111	161800	257265390	17980	17980	17980	17980	0
220	20241111	161700	257265390	17980	17980	17980	17980	0
221	20241111	161600	257265390	17980	17980	17980	17980	0
222	20241111	161500	257265390	17980	17980	17980	17980	0
223	20241111	161400	257265390	17980	17980	17980	17980	0
224	20241111	161300	257265390	17980	17980	17980	17980	0
225	20241111	161200	257265390	17980	17980	17980	17980	0
226	20241111	161100	257265390	17980	17980	17980	17980	0
227	20241111	161000	257265390	17980	17980	17980	17980	0
228	20241111	160900	257265390	17980	17980	17980	17980	0
229	20241111	160800	257265390	17980	17980	17980	17980	0
230	20241111	160700	257265390	17980	17980	17980	17980	0
231	20241111	160600	257265390	17980	17980	17980	17980	0
232	20241111	160500	257265390	17980	17980	17980	17980	0
233	20241111	160400	257265390	17980	17980	17980	17980	0
234	20241111	160300	257265390	17980	17980	17980	17980	0
235	20241111	160200	257265390	17980	17980	17980	17980	0
236	20241111	160100	257265390	17980	17980	17980	17980	0
237	20241111	160000	257265390	17980	17980	17980	17980	0
238	20241111	155900	257265390	17980	17980	17980	17980	0
239	20241111	155800	257265390	17980	17980	17980	17980	0
240	20241111	155700	257265390	17980	17980	17980	17980	0
241	20241111	155600	257265390	17980	17980	17980	17980	0
242	20241111	155500	257265390	17980	17980	17980	17980	264
243	20241111	155400	257265390	17980	17980	17980	17980	0
244	20241111	155300	257265390	17980	17980	17980	17980	0
245	20241111	155200	257265390	17980	17980	17980	17980	0
246	20241111	155100	257265390	17980	17980	17980	17980	0
247	20241111	155000	257265390	17980	17980	17980	17980	0
248	20241111	154900	257265390	17980	17980	17980	17980	0
249	20241111	154800	257265390	17980	17980	17980	17980	0
250	20241111	154700	257265390	17980	17980	17980	17980	0
251	20241111	154600	257265390	17980	17980	17980	17980	0
252	20241111	154500	257265390	17980	17980	17980	17980	0
253	20241111	154400	257265390	17980	17980	17980	17980	0
254	20241111	154300	257265390	17980	17980	17980	17980	0
255	20241111	154200	257265390	17980	17980	17980	17980	0
256	20241111	154100	257265390	17980	17980	17980	17980	0
257	20241111	154000	257265390	17980	17980	17980	17980	0
258	20241111	153900	257265390	17980	17980	17980	17980	0
259	20241111	153800	257265390	17980	17980	17980	17980	0
260	20241111	153700	257265390	17980	17980	17980	17980	0
261	20241111	153600	257265390	17980	17980	17980	17980	0
262	20241111	153500	257265390	17980	17980	17980	17980	0
263	20241111	153400	257265390	17980	17980	17980	17980	0
264	20241111	153300	257265390	17980	17980	17980	17980	0
265	20241111	153200	257265390	17980	17980	17980	17980	0
266	20241111	153100	257265390	17980	17980	17980	17980	0
267	20241111	153000	257265390	17980	17980	17980	17980	264
268	20241111	152900	252518670	17990	17990	17990	17990	0
269	20241111	152800	252518670	17990	17990	17990	17990	0
270	20241111	152700	252518670	17990	17990	17990	17990	0
271	20241111	152600	252518670	17990	17990	17990	17990	0
272	20241111	152500	252518670	17990	17990	17990	17990	0
273	20241111	152400	252518670	17990	17990	17990	17990	0
274	20241111	152300	252518670	17990	17990	17990	17990	0
275	20241111	152200	252518670	17990	17990	17990	17990	0
276	20241111	152100	252518670	17990	17990	17990	17990	0
277	20241111	152000	252518670	17990	17990	17990	17990	0
278	20241111	151900	252518670	17990	17890	17990	17860	32
279	20241111	151800	251945050	17900	17860	17900	17860	100
280	20241111	151700	250157410	17860	17860	17900	17860	59
281	20241111	151600	249102890	17830	17860	17860	17830	46
282	20241111	151500	248281390	17860	17860	17860	17860	2
283	20241111	151400	248245670	17830	17830	17830	17830	10
284	20241111	151300	248067370	17860	17860	17860	17860	0
285	20241111	151200	248067370	17860	17860	17860	17860	0
286	20241111	151100	248067370	17860	17840	17860	17840	3
287	20241111	151000	248013830	17840	17840	17840	17840	20
288	20241111	150900	247657030	17860	17860	17860	17860	0
289	20241111	150800	247657030	17860	17860	17860	17860	0
290	20241111	150700	247657030	17860	17830	17860	17830	26
291	20241111	150600	247192820	17860	17860	17860	17860	1
292	20241111	150500	247174960	17780	17780	17780	17780	167
293	20241111	150400	244205700	17780	17780	17780	17780	219
294	20241111	150300	240311880	17770	17770	17770	17770	0
295	20241111	150200	240311880	17770	17770	17770	17770	0
296	20241111	150100	240311880	17770	17770	17770	17770	0
297	20241111	150000	240311880	17770	17770	17770	17770	0
298	20241111	145900	240311880	17770	17780	17780	17770	196
299	20241111	145800	236827100	17780	17780	17780	17780	40
300	20241111	145700	236115900	17860	17780	17860	17780	11
301	20241111	145600	235920240	17850	17850	17850	17850	0
302	20241111	145500	235920240	17850	17850	17850	17850	0
303	20241111	145400	235920240	17850	17850	17850	17850	66
304	20241111	145300	234742140	17850	17840	17850	17840	116
305	20241111	145200	232672000	17800	17800	17800	17800	0
306	20241111	145100	232672000	17800	17800	17800	17800	0
307	20241111	145000	232672000	17800	17800	17800	17800	0
308	20241111	144900	232672000	17800	17840	17840	17800	5
309	20241111	144800	232582960	17800	17800	17800	17800	50
310	20241111	144700	231692960	17790	17790	17790	17790	0
311	20241111	144600	231692960	17790	17790	17790	17790	22
312	20241111	144500	231301580	17790	17790	17790	17790	14
313	20241111	144400	231052520	17790	17790	17790	17790	15
314	20241111	144300	230785670	17790	17790	17790	17790	0
315	20241111	144200	230785670	17790	17790	17790	17790	6
316	20241111	144100	230678930	17790	17790	17790	17790	1
317	20241111	144000	230661140	17790	17740	17790	17740	8
318	20241111	143900	230518970	17700	17700	17700	17700	2
319	20241111	143800	230483570	17710	17710	17710	17710	0
320	20241111	143700	230483570	17710	17740	17800	17710	73
321	20241111	143600	229186820	17760	17760	17760	17760	0
322	20241111	143500	229186820	17760	17760	17760	17760	2
323	20241111	143400	229151300	17760	17760	17760	17760	0
324	20241111	143300	229151300	17760	17750	17760	17750	3
325	20241111	143200	229098040	17760	17760	17760	17760	1
326	20241111	143100	229080280	17760	17760	17760	17760	1
327	20241111	143000	229062520	17740	17740	17740	17740	0
328	20241111	142900	229062520	17740	17740	17740	17740	0
329	20241111	142800	229062520	17740	17740	17740	17740	0
330	20241111	142700	229062520	17740	17740	17740	17740	0
331	20241111	142600	229062520	17740	17740	17740	17740	0
332	20241111	142500	229062520	17740	17740	17740	17740	1
333	20241111	142400	229044780	17720	17720	17720	17720	0
334	20241111	142300	229044780	17720	17720	17720	17720	0
335	20241111	142200	229044780	17720	17720	17720	17720	1
336	20241111	142100	229027060	17730	17730	17730	17730	0
337	20241111	142000	229027060	17730	17730	17730	17730	0
338	20241111	141900	229027060	17730	17730	17730	17730	0
339	20241111	141800	229027060	17730	17730	17730	17730	24
340	20241111	141700	228601540	17730	17730	17730	17730	0
341	20241111	141600	228601540	17730	17730	17730	17730	10
342	20241111	141500	228424240	17730	17730	17730	17730	10
343	20241111	141400	228246940	17730	17730	17730	17730	0
344	20241111	141300	228246940	17730	17730	17730	17730	0
345	20241111	141200	228246940	17730	17730	17730	17730	0
346	20241111	141100	228246940	17730	17730	17730	17730	1
347	20241111	141000	228229210	17800	17800	17800	17800	0
348	20241111	140900	228229210	17800	17800	17800	17800	0
349	20241111	140800	228229210	17800	17800	17800	17800	0
350	20241111	140700	228229210	17800	17800	17800	17800	0
351	20241111	140600	228229210	17800	17800	17800	17800	0
352	20241111	140500	228229210	17800	17800	17800	17800	0
353	20241111	140400	228229210	17800	17800	17800	17800	0
354	20241111	140300	228229210	17800	17800	17800	17800	0
355	20241111	140200	228229210	17800	17800	17800	17800	0
356	20241111	140100	228229210	17800	17800	17800	17800	0
357	20241111	140000	228229210	17800	17800	17800	17800	0
358	20241111	135900	228229210	17800	17800	17800	17800	0
359	20241111	135800	228229210	17800	17710	17800	17630	151
360	20241111	135700	225559470	17800	17800	17800	17800	1
361	20241111	135600	225541670	17830	17830	17830	17830	0
362	20241111	135500	225541670	17830	17700	17830	17700	43
363	20241111	135400	224779300	17700	17790	17840	17700	124
364	20241111	135300	222583060	17760	17760	17760	17760	1
365	20241111	135200	222565300	17710	17730	17730	17710	100
366	20241111	135100	220793040	17790	17790	17790	17790	1
367	20241111	135000	220775250	17730	17740	17740	17730	41
368	20241111	134900	220048310	17750	17750	17750	17750	60
369	20241111	134800	218983310	17850	17850	17850	17850	0
370	20241111	134700	218983310	17850	17850	17850	17850	0
371	20241111	134600	218983310	17850	17850	17850	17850	0
372	20241111	134500	218983310	17850	17850	17850	17850	0
373	20241111	134400	218983310	17850	17850	17850	17850	100
374	20241111	134300	217198310	17850	17850	17850	17850	0
375	20241111	134200	217198310	17850	17850	17850	17850	0
376	20241111	134100	217198310	17850	17850	17850	17850	0
377	20241111	134000	217198310	17850	17850	17850	17850	0
378	20241111	133900	217198310	17850	17850	17850	17850	0
379	20241111	133800	217198310	17850	17830	17850	17830	2
380	20241111	133700	217162630	17830	17830	17830	17830	5
381	20241111	133600	217073480	17830	17830	17830	17830	4
382	20241111	133500	217002160	17840	17840	17840	17840	0
383	20241111	133400	217002160	17840	17800	17840	17800	413
384	20241111	133300	209634660	17800	17790	17800	17790	107
385	20241111	133200	207730650	17790	17790	17790	17790	0
386	20241111	133100	207730650	17790	17780	17790	17780	5
387	20241111	133000	207641740	17780	17780	17780	17780	0
388	20241111	132900	207641740	17780	17780	17780	17780	0
389	20241111	132800	207641740	17780	17780	17780	17780	1
390	20241111	132700	207623960	17740	17750	17750	17740	19
391	20241111	132600	207286870	17780	17780	17780	17780	0
392	20241111	132500	207286870	17780	17780	17780	17780	0
393	20241111	132400	207286870	17780	17780	17780	17780	1
394	20241111	132300	207269090	17780	17780	17780	17780	0
395	20241111	132200	207269090	17780	17780	17780	17780	0
396	20241111	132100	207269090	17780	17780	17780	17780	0
397	20241111	132000	207269090	17780	17780	17780	17780	0
398	20241111	131900	207269090	17780	17780	17780	17780	1
399	20241111	131800	207251310	17780	17780	17780	17780	0
400	20241111	131700	207251310	17780	17770	17780	17770	80
401	20241111	131600	205829210	17770	17770	17770	17770	0
402	20241111	131500	205829210	17770	17760	17770	17760	301
403	20241111	131400	200483440	17760	17760	17760	17760	300
404	20241111	131300	195155440	17760	17760	17760	17760	0
405	20241111	131200	195155440	17760	17760	17760	17760	0
406	20241111	131100	195155440	17760	17760	17760	17760	0
407	20241111	131000	195155440	17760	17760	17760	17760	0
408	20241111	130900	195155440	17760	17760	17760	17760	0
409	20241111	130800	195155440	17760	17760	17760	17760	1
410	20241111	130700	195137680	17720	17740	17740	17720	23
411	20241111	130600	194729970	17750	17750	17750	17750	3
412	20241111	130500	194676720	17760	17760	17760	17760	0
413	20241111	130400	194676720	17760	17760	17760	17760	16
414	20241111	130300	194392560	17760	17760	17760	17760	0
415	20241111	130200	194392560	17760	17760	17760	17760	4
416	20241111	130100	194321520	17760	17760	17760	17760	0
417	20241111	130000	194321520	17760	17760	17760	17760	0
418	20241111	125900	194321520	17760	17760	17760	17760	0
419	20241111	125800	194321520	17760	17760	17760	17760	0
420	20241111	125700	194321520	17760	17760	17760	17760	1
421	20241111	125600	194303760	17750	17750	17750	17750	2
422	20241111	125500	194268260	17760	17760	17760	17760	10
423	20241111	125400	194090660	17760	17760	17760	17760	4
424	20241111	125300	194019620	17760	17760	17760	17760	0
425	20241111	125200	194019620	17760	17760	17760	17760	1
426	20241111	125100	194001860	17760	17760	17760	17720	322
427	20241111	125000	188283540	17760	17760	17760	17760	220
428	20241111	124900	184376340	17710	17710	17710	17710	1
429	20241111	124800	184358630	17760	17730	17760	17730	11
430	20241111	124700	184163570	17770	17770	17770	17770	0
431	20241111	124600	184163570	17770	17770	17770	17770	20
432	20241111	124500	183808170	17750	17750	17750	17750	1
433	20241111	124400	183790420	17770	17770	17770	17770	4
434	20241111	124300	183719340	17770	17770	17770	17770	1
435	20241111	124200	183701570	17710	17760	17800	17710	190
436	20241111	124100	180325160	17770	17770	17770	17770	1
437	20241111	124000	180307390	17860	17860	17860	17860	0
438	20241111	123900	180307390	17860	17860	17860	17860	0
439	20241111	123800	180307390	17860	17860	17860	17860	0
440	20241111	123700	180307390	17860	17760	17860	17760	112
441	20241111	123600	178310360	17760	17760	17760	17760	0
442	20241111	123500	178310360	17760	17760	17760	17760	0
443	20241111	123400	178310360	17760	17760	17760	17760	0
444	20241111	123300	178310360	17760	17760	17760	17760	0
445	20241111	123200	178310360	17760	17760	17760	17760	0
446	20241111	123100	178310360	17760	17760	17760	17760	0
447	20241111	123000	178310360	17760	17760	17760	17760	2
448	20241111	122900	178274840	17760	17760	17760	17760	0
449	20241111	122800	178274840	17760	17760	17760	17760	1
450	20241111	122700	178257080	17760	17760	17760	17760	0
451	20241111	122600	178257080	17760	17760	17760	17760	7
452	20241111	122500	178132760	17760	17760	17760	17760	0
453	20241111	122400	178132760	17760	17760	17760	17760	90
454	20241111	122300	176534360	17760	17740	17760	17740	13
455	20241111	122200	176303710	17730	17730	17730	17730	0
456	20241111	122100	176303710	17730	17720	17730	17720	210
457	20241111	122000	172580810	17730	17730	17730	17730	0
458	20241111	121900	172580810	17730	17730	17730	17730	0
459	20241111	121800	172580810	17730	17730	17730	17730	0
460	20241111	121700	172580810	17730	17700	17730	17700	62
461	20241111	121600	171482050	17700	17700	17700	17700	0
462	20241111	121500	171482050	17700	17700	17700	17700	1
463	20241111	121400	171464350	17600	17600	17600	17600	0
464	20241111	121300	171464350	17600	17600	17600	17600	0
465	20241111	121200	171464350	17600	17600	17600	17600	0
466	20241111	121100	171464350	17600	17600	17600	17600	0
467	20241111	121000	171464350	17600	17620	17620	17600	12
468	20241111	120900	171252990	17660	17660	17660	17660	2
469	20241111	120800	171217670	17710	17610	17710	17600	38
470	20241111	120700	170548540	17610	17630	17630	17610	178
471	20241111	120600	167412940	17630	17630	17630	17630	0
472	20241111	120500	167412940	17630	17630	17630	17630	0
473	20241111	120400	167412940	17630	17630	17630	17630	0
474	20241111	120300	167412940	17630	17630	17630	17630	0
475	20241111	120200	167412940	17630	17640	17640	17630	49
476	20241111	120100	166548810	17700	17690	17700	17640	519
477	20241111	120000	157375760	17690	17700	17700	17690	113
478	20241111	115900	155375920	17730	17730	17730	17730	0
479	20241111	115800	155375920	17730	17730	17730	17730	17
480	20241111	115700	155074510	17700	17700	17700	17700	0
481	20241111	115600	155074510	17700	17700	17700	17700	0
482	20241111	115500	155074510	17700	17700	17700	17700	0
483	20241111	115400	155074510	17700	17700	17700	17700	0
484	20241111	115300	155074510	17700	17700	17700	17700	0
485	20241111	115200	155074510	17700	17700	17700	17700	0
486	20241111	115100	155074510	17700	17700	17700	17700	0
487	20241111	115000	155074510	17700	17700	17700	17700	31
488	20241111	114900	154525810	17700	17700	17700	17700	32
489	20241111	114800	153959410	17700	17700	17700	17700	3
490	20241111	114700	153906310	17730	17730	17730	17730	0
491	20241111	114600	153906310	17730	17730	17730	17730	0
492	20241111	114500	153906310	17730	17730	17730	17730	0
493	20241111	114400	153906310	17730	17730	17730	17730	0
494	20241111	114300	153906310	17730	17730	17730	17730	0
495	20241111	114200	153906310	17730	17730	17730	17730	0
496	20241111	114100	153906310	17730	17730	17730	17730	0
497	20241111	114000	153906310	17730	17730	17730	17730	0
498	20241111	113900	153906310	17730	17730	17730	17730	0
499	20241111	113800	153906310	17730	17730	17730	17730	0
500	20241111	113700	153906310	17730	17730	17730	17730	2
501	20241111	113600	153870850	17720	17720	17720	17720	0
502	20241111	113500	153870850	17720	17720	17720	17720	0
503	20241111	113400	153870850	17720	17720	17720	17720	1
504	20241111	113300	153853130	17730	17730	17730	17730	0
505	20241111	113200	153853130	17730	17730	17730	17730	0
506	20241111	113100	153853130	17730	17730	17730	17730	0
507	20241111	113000	153853130	17730	17730	17730	17730	0
508	20241111	112900	153853130	17730	17730	17730	17730	0
509	20241111	112800	153853130	17730	17730	17730	17730	0
510	20241111	112700	153853130	17730	17730	17730	17730	0
511	20241111	112600	153853130	17730	17730	17730	17730	0
512	20241111	112500	153853130	17730	17710	17730	17700	51
513	20241111	112400	152950210	17720	17720	17720	17720	0
514	20241111	112300	152950210	17720	17730	17730	17720	26
515	20241111	112200	152489370	17810	17810	17810	17810	0
516	20241111	112100	152489370	17810	17810	17810	17810	1
517	20241111	112000	152471560	17800	17800	17800	17800	120
518	20241111	111900	150335560	17800	17800	17800	17800	0
519	20241111	111800	150335560	17800	17800	17800	17800	7
520	20241111	111700	150210960	17820	17820	17820	17820	0
521	20241111	111600	150210960	17820	17820	17820	17820	0
522	20241111	111500	150210960	17820	17820	17820	17820	0
523	20241111	111400	150210960	17820	17820	17820	17820	0
524	20241111	111300	150210960	17820	17820	17820	17820	0
525	20241111	111200	150210960	17820	17770	17820	17770	10
526	20241111	111100	150032960	17770	17770	17770	17770	0
527	20241111	111000	150032960	17770	17730	17770	17730	11
528	20241111	110900	149837890	17820	17820	17820	17820	0
529	20241111	110800	149837890	17820	17820	17820	17820	0
530	20241111	110700	149837890	17820	17830	17830	17820	19
531	20241111	110600	149499140	17840	17790	17840	17790	98
532	20241111	110500	147754800	17790	17790	17790	17790	0
533	20241111	110400	147754800	17790	17790	17790	17790	0
534	20241111	110300	147754800	17790	17790	17790	17790	0
535	20241111	110200	147754800	17790	17790	17790	17790	1
536	20241111	110100	147737010	17740	17740	17740	17740	0
537	20241111	110000	147737010	17740	17740	17740	17740	1
538	20241111	105900	147719270	17720	17720	17720	17720	8
539	20241111	105800	147577510	17790	17790	17790	17790	0
540	20241111	105700	147577510	17790	17790	17790	17790	0
541	20241111	105600	147577510	17790	17790	17790	17790	0
542	20241111	105500	147577510	17790	17790	17790	17790	0
543	20241111	105400	147577510	17790	17790	17790	17790	0
544	20241111	105300	147577510	17790	17790	17790	17790	0
545	20241111	105200	147577510	17790	17790	17790	17790	0
546	20241111	105100	147577510	17790	17790	17790	17790	1
547	20241111	105000	147559720	17800	17800	17800	17800	0
548	20241111	104900	147559720	17800	17800	17800	17800	0
549	20241111	104800	147559720	17800	17800	17800	17800	1
550	20241111	104700	147541920	17800	17800	17800	17800	0
551	20241111	104600	147541920	17800	17800	17800	17800	0
552	20241111	104500	147541920	17800	17800	17800	17800	0
553	20241111	104400	147541920	17800	17790	17800	17790	53
554	20241111	104300	146598530	17790	17790	17790	17790	10
555	20241111	104200	146420630	17790	17700	17790	17700	482
556	20241111	104100	137888620	17700	17700	17700	17700	5
557	20241111	104000	137800120	17700	17700	17700	17700	0
558	20241111	103900	137800120	17700	17700	17700	17700	0
559	20241111	103800	137800120	17700	17700	17700	17700	3
560	20241111	103700	137747020	17690	17670	17690	17670	5
561	20241111	103600	137658610	17700	17670	17700	17660	133
562	20241111	103500	135309130	17680	17680	17680	17680	121
563	20241111	103400	133169850	17660	17660	17660	17660	3
564	20241111	103300	133116870	17700	17700	17700	17700	0
565	20241111	103200	133116870	17700	17700	17700	17700	1
566	20241111	103100	133099170	17650	17650	17650	17650	21
567	20241111	103000	132728520	17650	17650	17650	17650	0
568	20241111	102900	132728520	17650	17650	17650	17650	0
569	20241111	102800	132728520	17650	17670	17670	17650	35
570	20241111	102700	132110330	17700	17700	17700	17700	45
571	20241111	102600	131313830	17700	17700	17700	17700	0
572	20241111	102500	131313830	17700	17700	17700	17700	0
573	20241111	102400	131313830	17700	17700	17700	17700	0
574	20241111	102300	131313830	17700	17700	17700	17700	3
575	20241111	102200	131260730	17700	17670	17700	17670	100
576	20241111	102100	129492470	17660	17670	17670	17660	65
577	20241111	102000	128344150	17680	17700	17700	17680	458
578	20241111	101900	120241910	17700	17750	17780	17700	13
579	20241111	101800	120011470	17790	17790	17790	17790	0
580	20241111	101700	120011470	17790	17790	17790	17790	0
581	20241111	101600	120011470	17790	17790	17790	17790	0
582	20241111	101500	120011470	17790	17790	17790	17790	0
583	20241111	101400	120011470	17790	17790	17790	17670	73
584	20241111	101300	118720250	17800	17730	17800	17680	622
585	20241111	101200	107710100	17710	17720	17730	17710	27
586	20241111	101100	107231670	17720	17700	17720	17700	211
587	20241111	101000	103496820	17700	17700	17700	17700	0
588	20241111	100900	103496820	17700	17670	17700	17670	2
589	20241111	100800	103461450	17700	17700	17700	17700	0
590	20241111	100700	103461450	17700	17700	17700	17700	42
591	20241111	100600	102718050	17700	17700	17700	17700	0
592	20241111	100500	102718050	17700	17700	17700	17700	2
593	20241111	100400	102682650	17700	17700	17700	17700	0
594	20241111	100300	102682650	17700	17700	17700	17700	0
595	20241111	100200	102682650	17700	17660	17700	17660	2
596	20241111	100100	102647290	17670	17670	17670	17670	2
597	20241111	100000	102611950	17670	17670	17670	17670	8
598	20241111	095900	102470590	17690	17690	17690	17670	19
599	20241111	095800	102134620	17690	17690	17690	17690	2
600	20241111	095700	102099240	17700	17700	17700	17700	4
601	20241111	095600	102028440	17710	17710	17710	17710	2
602	20241111	095500	101993020	17710	17710	17710	17710	0
603	20241111	095400	101993020	17710	17680	17710	17680	2
604	20241111	095300	101957630	17710	17720	17720	17710	193
605	20241111	095200	98537800	17720	17710	17720	17670	163
606	20241111	095100	95651250	17710	17710	17710	17710	10
607	20241111	095000	95474150	17710	17700	17710	17680	149
608	20241111	094900	92839310	17700	17710	17710	17700	109
609	20241111	094800	90909010	17720	17730	17730	17720	81
610	20241111	094700	89473080	17730	17760	17760	17730	54
611	20241111	094600	88514680	17770	17800	17800	17760	51
612	20241111	094500	87607930	17800	17820	17820	17800	27
613	20241111	094400	87127030	17860	17860	17860	17860	0
614	20241111	094300	87127030	17860	17820	17860	17820	9
615	20241111	094200	86966410	17880	17880	17880	17880	0
616	20241111	094100	86966410	17880	17880	17880	17880	0
617	20241111	094000	86966410	17880	17800	17880	17800	14
618	20241111	093900	86717120	17780	17780	17780	17780	0
619	20241111	093800	86717120	17780	17800	17800	17780	116
620	20241111	093700	84652380	17800	17870	17870	17800	304
621	20241111	093600	79235130	17900	17890	17900	17890	66
622	20241111	093500	78053790	17860	17890	17890	17860	7
623	20241111	093400	77928710	17850	17890	17890	17850	13
624	20241111	093300	77696180	17900	17930	17930	17880	227
625	20241111	093200	73633420	17930	17930	17930	17910	490
626	20241111	093100	64856010	17940	17940	17940	17940	14
627	20241111	093000	64604850	18040	18040	18040	18040	2
628	20241111	092900	64568770	18070	17970	18070	17970	18
629	20241111	092800	64245120	17980	18010	18010	17980	774
630	20241111	092700	50312670	18010	18030	18030	18010	50
631	20241111	092600	49411850	18080	18080	18080	18080	1
632	20241111	092500	49393770	18020	18050	18050	18020	68
633	20241111	092400	48167830	18090	18120	18120	18090	8
634	20241111	092300	48023080	18090	18090	18090	18090	1
635	20241111	092200	48004990	18090	18090	18090	18090	5
636	20241111	092100	47914540	18140	18140	18140	18140	0
637	20241111	092000	47914540	18140	18140	18140	18140	1
638	20241111	091900	47896400	18160	18160	18160	18160	0
639	20241111	091800	47896400	18160	18160	18160	18160	1
640	20241111	091700	47878240	18030	18110	18110	18030	200
641	20241111	091600	44271810	18150	18090	18170	18080	80
642	20241111	091500	42824000	18090	18090	18170	18090	38
643	20241111	091400	42136500	18090	18120	18120	18010	564
644	20241111	091300	31933480	18130	18140	18140	18130	54
645	20241111	091200	30954440	18140	18260	18260	18140	413
646	20241111	091100	23441820	18260	18260	18260	18260	2
647	20241111	091000	23405300	18260	18210	18260	18210	2
648	20241111	090900	23368830	18270	18270	18270	18270	0
649	20241111	090800	23368830	18270	18270	18270	18270	0
650	20241111	090700	23368830	18270	18270	18270	18270	2
651	20241111	090600	23332290	18200	18200	18200	18200	3
652	20241111	090500	23277690	18190	18190	18190	18190	4
653	20241111	090400	23204930	18190	18220	18280	18190	182
654	20241111	090300	19888700	18280	18210	18280	18210	338
655	20241111	090200	13711640	18200	18240	18250	18200	250
656	20241111	090100	9157810	18280	18280	18280	18280	2
657	20241111	090000	9121250	18280	18280	18280	18270	499