KissMeData/216080/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203700	693656250	17660	17660	17660	17660	2013
3	20241113	203600	693656250	17660	17660	17660	17660	0
4	20241113	203500	693656250	17660	17660	17660	17660	0
5	20241113	203400	693656250	17660	17660	17660	17660	0
6	20241113	203300	693656250	17660	17660	17660	17660	0
7	20241113	203200	693656250	17660	17660	17660	17660	0
8	20241113	203100	693656250	17660	17660	17660	17660	0
9	20241113	203000	693656250	17660	17660	17660	17660	0
10	20241113	202900	693656250	17660	17660	17660	17660	0
11	20241113	202800	693656250	17660	17660	17660	17660	0
12	20241113	202700	693656250	17660	17660	17660	17660	0
13	20241113	202600	693656250	17660	17660	17660	17660	0
14	20241113	202500	693656250	17660	17660	17660	17660	0
15	20241113	202400	693656250	17660	17660	17660	17660	0
16	20241113	202300	693656250	17660	17660	17660	17660	0
17	20241113	202200	693656250	17660	17660	17660	17660	0
18	20241113	202100	693656250	17660	17660	17660	17660	0
19	20241113	202000	693656250	17660	17660	17660	17660	0
20	20241113	201900	693656250	17660	17660	17660	17660	0
21	20241113	201800	693656250	17660	17660	17660	17660	0
22	20241113	201700	693656250	17660	17660	17660	17660	0
23	20241113	201600	693656250	17660	17660	17660	17660	0
24	20241113	201500	693656250	17660	17660	17660	17660	0
25	20241113	201400	693656250	17660	17660	17660	17660	0
26	20241113	201300	693656250	17660	17660	17660	17660	0
27	20241113	201200	693656250	17660	17660	17660	17660	0
28	20241113	201100	693656250	17660	17660	17660	17660	0
29	20241113	201000	693656250	17660	17660	17660	17660	0
30	20241113	200900	693656250	17660	17660	17660	17660	0
31	20241113	200800	693656250	17660	17660	17660	17660	0
32	20241113	200700	693656250	17660	17660	17660	17660	2013
33	20241113	200600	693656250	17660	17660	17660	17660	0
34	20241113	200500	693656250	17660	17660	17660	17660	0
35	20241113	200400	693656250	17660	17660	17660	17660	0
36	20241113	200300	693656250	17660	17660	17660	17660	0
37	20241113	200200	693656250	17660	17660	17660	17660	0
38	20241113	200100	693656250	17660	17660	17660	17660	0
39	20241113	200000	693656250	17660	17660	17660	17660	0
40	20241113	195900	693656250	17660	17660	17660	17660	0
41	20241113	195800	693656250	17660	17660	17660	17660	0
42	20241113	195700	693656250	17660	17660	17660	17660	0
43	20241113	195600	693656250	17660	17660	17660	17660	0
44	20241113	195500	693656250	17660	17660	17660	17660	0
45	20241113	195400	693656250	17660	17660	17660	17660	0
46	20241113	195300	693656250	17660	17660	17660	17660	0
47	20241113	195200	693656250	17660	17660	17660	17660	0
48	20241113	195100	693656250	17660	17660	17660	17660	0
49	20241113	195000	693656250	17660	17660	17660	17660	0
50	20241113	194900	693656250	17660	17660	17660	17660	0
51	20241113	194800	693656250	17660	17660	17660	17660	0
52	20241113	194700	693656250	17660	17660	17660	17660	0
53	20241113	194600	693656250	17660	17660	17660	17660	0
54	20241113	194500	693656250	17660	17660	17660	17660	0
55	20241113	194400	693656250	17660	17660	17660	17660	0
56	20241113	194300	693656250	17660	17660	17660	17660	0
57	20241113	194200	693656250	17660	17660	17660	17660	0
58	20241113	194100	693656250	17660	17660	17660	17660	0
59	20241113	194000	693656250	17660	17660	17660	17660	0
60	20241113	193900	693656250	17660	17660	17660	17660	0
61	20241113	193800	693656250	17660	17660	17660	17660	0
62	20241113	193700	693656250	17660	17660	17660	17660	2013
63	20241113	193600	693656250	17660	17660	17660	17660	0
64	20241113	193500	693656250	17660	17660	17660	17660	0
65	20241113	193400	693656250	17660	17660	17660	17660	0
66	20241113	193300	693656250	17660	17660	17660	17660	0
67	20241113	193200	693656250	17660	17660	17660	17660	0
68	20241113	193100	693656250	17660	17660	17660	17660	0
69	20241113	193000	693656250	17660	17660	17660	17660	0
70	20241113	192900	693656250	17660	17660	17660	17660	0
71	20241113	192800	693656250	17660	17660	17660	17660	0
72	20241113	192700	693656250	17660	17660	17660	17660	0
73	20241113	192600	693656250	17660	17660	17660	17660	0
74	20241113	192500	693656250	17660	17660	17660	17660	0
75	20241113	192400	693656250	17660	17660	17660	17660	0
76	20241113	192300	693656250	17660	17660	17660	17660	0
77	20241113	192200	693656250	17660	17660	17660	17660	0
78	20241113	192100	693656250	17660	17660	17660	17660	0
79	20241113	192000	693656250	17660	17660	17660	17660	0
80	20241113	191900	693656250	17660	17660	17660	17660	0
81	20241113	191800	693656250	17660	17660	17660	17660	0
82	20241113	191700	693656250	17660	17660	17660	17660	0
83	20241113	191600	693656250	17660	17660	17660	17660	0
84	20241113	191500	693656250	17660	17660	17660	17660	0
85	20241113	191400	693656250	17660	17660	17660	17660	0
86	20241113	191300	693656250	17660	17660	17660	17660	0
87	20241113	191200	693656250	17660	17660	17660	17660	0
88	20241113	191100	693656250	17660	17660	17660	17660	0
89	20241113	191000	693656250	17660	17660	17660	17660	0
90	20241113	190900	693656250	17660	17660	17660	17660	0
91	20241113	190800	693656250	17660	17660	17660	17660	0
92	20241113	190700	693656250	17660	17660	17660	17660	2013
93	20241113	190600	693656250	17660	17660	17660	17660	0
94	20241113	190500	693656250	17660	17660	17660	17660	0
95	20241113	190400	693656250	17660	17660	17660	17660	0
96	20241113	190300	693656250	17660	17660	17660	17660	0
97	20241113	190200	693656250	17660	17660	17660	17660	0
98	20241113	190100	693656250	17660	17660	17660	17660	0
99	20241113	190000	693656250	17660	17660	17660	17660	0
100	20241113	185900	693656250	17660	17660	17660	17660	0
101	20241113	185800	693656250	17660	17660	17660	17660	0
102	20241113	185700	693656250	17660	17660	17660	17660	0
103	20241113	185600	693656250	17660	17660	17660	17660	0
104	20241113	185500	693656250	17660	17660	17660	17660	0
105	20241113	185400	693656250	17660	17660	17660	17660	0
106	20241113	185300	693656250	17660	17660	17660	17660	0
107	20241113	185200	693656250	17660	17660	17660	17660	0
108	20241113	185100	693656250	17660	17660	17660	17660	0
109	20241113	185000	693656250	17660	17660	17660	17660	0
110	20241113	184900	693656250	17660	17660	17660	17660	0
111	20241113	184800	693656250	17660	17660	17660	17660	0
112	20241113	184700	693656250	17660	17660	17660	17660	0
113	20241113	184600	693656250	17660	17660	17660	17660	0
114	20241113	184500	693656250	17660	17660	17660	17660	0
115	20241113	184400	693656250	17660	17660	17660	17660	0
116	20241113	184300	693656250	17660	17660	17660	17660	0
117	20241113	184200	693656250	17660	17660	17660	17660	0
118	20241113	184100	693656250	17660	17660	17660	17660	0
119	20241113	184000	693656250	17660	17660	17660	17660	0
120	20241113	183900	693656250	17660	17660	17660	17660	0
121	20241113	183800	693656250	17660	17660	17660	17660	0
122	20241113	183700	693656250	17660	17660	17660	17660	2013
123	20241113	183600	693656250	17660	17660	17660	17660	0
124	20241113	183500	693656250	17660	17660	17660	17660	0
125	20241113	183400	693656250	17660	17660	17660	17660	0
126	20241113	183300	693656250	17660	17660	17660	17660	0
127	20241113	183200	693656250	17660	17660	17660	17660	0
128	20241113	183100	693656250	17660	17660	17660	17660	0
129	20241113	183000	693656250	17660	17660	17660	17660	0
130	20241113	182900	693656250	17660	17660	17660	17660	0
131	20241113	182800	693656250	17660	17660	17660	17660	0
132	20241113	182700	693656250	17660	17660	17660	17660	0
133	20241113	182600	693656250	17660	17660	17660	17660	0
134	20241113	182500	693656250	17660	17660	17660	17660	0
135	20241113	182400	693656250	17660	17660	17660	17660	0
136	20241113	182300	693656250	17660	17660	17660	17660	0
137	20241113	182200	693656250	17660	17660	17660	17660	0
138	20241113	182100	693656250	17660	17660	17660	17660	0
139	20241113	182000	693656250	17660	17660	17660	17660	0
140	20241113	181900	693656250	17660	17660	17660	17660	0
141	20241113	181800	693656250	17660	17660	17660	17660	0
142	20241113	181700	693656250	17660	17660	17660	17660	0
143	20241113	181600	693656250	17660	17660	17660	17660	0
144	20241113	181500	693656250	17660	17660	17660	17660	0
145	20241113	181400	693656250	17660	17660	17660	17660	0
146	20241113	181300	693656250	17660	17660	17660	17660	0
147	20241113	181200	693656250	17660	17660	17660	17660	0
148	20241113	181100	693656250	17660	17660	17660	17660	0
149	20241113	181000	693656250	17660	17660	17660	17660	0
150	20241113	180900	693656250	17660	17660	17660	17660	0
151	20241113	180800	693656250	17660	17660	17660	17660	0
152	20241113	180700	693656250	17660	17660	17660	17660	2013
153	20241113	180600	693656250	17660	17660	17660	17660	0
154	20241113	180500	693656250	17660	17660	17660	17660	0
155	20241113	180400	693656250	17660	17660	17660	17660	0
156	20241113	180300	693656250	17660	17660	17660	17660	0
157	20241113	180200	693656250	17660	17660	17660	17660	0
158	20241113	180100	693656250	17660	17660	17660	17660	0
159	20241113	180000	693656250	17660	17660	17660	17660	0
160	20241113	175900	693656250	17660	17660	17660	17660	0
161	20241113	175800	693656250	17660	17660	17660	17660	0
162	20241113	175700	693656250	17660	17660	17660	17660	0
163	20241113	175600	693656250	17660	17660	17660	17660	0
164	20241113	175500	693656250	17660	17660	17660	17660	0
165	20241113	175400	693656250	17660	17660	17660	17660	0
166	20241113	175300	693656250	17660	17660	17660	17660	0
167	20241113	175200	693656250	17660	17660	17660	17660	0
168	20241113	175100	693656250	17660	17660	17660	17660	0
169	20241113	175000	693656250	17660	17660	17660	17660	0
170	20241113	174900	693656250	17660	17660	17660	17660	0
171	20241113	174800	693656250	17660	17660	17660	17660	0
172	20241113	174700	693656250	17660	17660	17660	17660	0
173	20241113	174600	693656250	17660	17660	17660	17660	0
174	20241113	174500	693656250	17660	17660	17660	17660	0
175	20241113	174400	693656250	17660	17660	17660	17660	0
176	20241113	174300	693656250	17660	17660	17660	17660	0
177	20241113	174200	693656250	17660	17660	17660	17660	0
178	20241113	174100	693656250	17660	17660	17660	17660	0
179	20241113	174000	693656250	17660	17660	17660	17660	0
180	20241113	173900	693656250	17660	17660	17660	17660	0
181	20241113	173800	693656250	17660	17660	17660	17660	0
182	20241113	173700	693656250	17660	17660	17660	17660	2013
183	20241113	173600	693656250	17660	17660	17660	17660	0
184	20241113	173500	693656250	17660	17660	17660	17660	0
185	20241113	173400	693656250	17660	17660	17660	17660	0
186	20241113	173300	693656250	17660	17660	17660	17660	0
187	20241113	173200	693656250	17660	17660	17660	17660	0
188	20241113	173100	693656250	17660	17660	17660	17660	0
189	20241113	173000	693656250	17660	17660	17660	17660	0
190	20241113	172900	693656250	17660	17660	17660	17660	0
191	20241113	172800	693656250	17660	17660	17660	17660	0
192	20241113	172700	693656250	17660	17660	17660	17660	0
193	20241113	172600	693656250	17660	17660	17660	17660	0
194	20241113	172500	693656250	17660	17660	17660	17660	0
195	20241113	172400	693656250	17660	17660	17660	17660	0
196	20241113	172300	693656250	17660	17660	17660	17660	0
197	20241113	172200	693656250	17660	17660	17660	17660	0
198	20241113	172100	693656250	17660	17660	17660	17660	0
199	20241113	172000	693656250	17660	17660	17660	17660	0
200	20241113	171900	693656250	17660	17660	17660	17660	0
201	20241113	171800	693656250	17660	17660	17660	17660	0
202	20241113	171700	693656250	17660	17660	17660	17660	0
203	20241113	171600	693656250	17660	17660	17660	17660	0
204	20241113	171500	693656250	17660	17660	17660	17660	0
205	20241113	171400	693656250	17660	17660	17660	17660	0
206	20241113	171300	693656250	17660	17660	17660	17660	0
207	20241113	171200	693656250	17660	17660	17660	17660	0
208	20241113	171100	693656250	17660	17660	17660	17660	0
209	20241113	171000	693656250	17660	17660	17660	17660	0
210	20241113	170900	693656250	17660	17660	17660	17660	0
211	20241113	170800	693656250	17660	17660	17660	17660	0
212	20241113	170700	693656250	17660	17660	17660	17660	2013
213	20241113	170600	693656250	17660	17660	17660	17660	0
214	20241113	170500	693656250	17660	17660	17660	17660	0
215	20241113	170400	693656250	17660	17660	17660	17660	0
216	20241113	170300	693656250	17660	17660	17660	17660	0
217	20241113	170200	693656250	17660	17660	17660	17660	0
218	20241113	170100	693656250	17660	17660	17660	17660	0
219	20241113	170000	693656250	17660	17660	17660	17660	0
220	20241113	165900	693656250	17660	17660	17660	17660	0
221	20241113	165800	693656250	17660	17660	17660	17660	0
222	20241113	165700	693656250	17660	17660	17660	17660	0
223	20241113	165600	693656250	17660	17660	17660	17660	0
224	20241113	165500	693656250	17660	17660	17660	17660	0
225	20241113	165400	693656250	17660	17660	17660	17660	0
226	20241113	165300	693656250	17660	17660	17660	17660	0
227	20241113	165200	693656250	17660	17660	17660	17660	0
228	20241113	165100	693656250	17660	17660	17660	17660	0
229	20241113	165000	693656250	17660	17660	17660	17660	0
230	20241113	164900	693656250	17660	17660	17660	17660	0
231	20241113	164800	693656250	17660	17660	17660	17660	0
232	20241113	164700	693656250	17660	17660	17660	17660	0
233	20241113	164600	693656250	17660	17660	17660	17660	0
234	20241113	164500	693656250	17660	17660	17660	17660	0
235	20241113	164400	693656250	17660	17660	17660	17660	0
236	20241113	164300	693656250	17660	17660	17660	17660	0
237	20241113	164200	693656250	17660	17660	17660	17660	0
238	20241113	164100	693656250	17660	17660	17660	17660	0
239	20241113	164000	693656250	17660	17660	17660	17660	0
240	20241113	163900	693656250	17660	17660	17660	17660	0
241	20241113	163800	693656250	17660	17660	17660	17660	0
242	20241113	163700	693656250	17660	17660	17660	17660	2013
243	20241113	163600	693656250	17660	17660	17660	17660	0
244	20241113	163500	693656250	17660	17660	17660	17660	0
245	20241113	163400	693656250	17660	17660	17660	17660	0
246	20241113	163300	693656250	17660	17660	17660	17660	0
247	20241113	163200	693656250	17660	17660	17660	17660	0
248	20241113	163100	693656250	17660	17660	17660	17660	0
249	20241113	163000	693656250	17660	17660	17660	17660	0
250	20241113	162900	693656250	17660	17660	17660	17660	0
251	20241113	162800	693656250	17660	17660	17660	17660	0
252	20241113	162700	693656250	17660	17660	17660	17660	0
253	20241113	162600	693656250	17660	17660	17660	17660	0
254	20241113	162500	693656250	17660	17660	17660	17660	0
255	20241113	162400	693656250	17660	17660	17660	17660	0
256	20241113	162300	693656250	17660	17660	17660	17660	0
257	20241113	162200	693656250	17660	17660	17660	17660	0
258	20241113	162100	693656250	17660	17660	17660	17660	0
259	20241113	162000	693656250	17660	17660	17660	17660	0
260	20241113	161900	693656250	17660	17660	17660	17660	0
261	20241113	161800	693656250	17660	17660	17660	17660	0
262	20241113	161700	693656250	17660	17660	17660	17660	0
263	20241113	161600	693656250	17660	17660	17660	17660	0
264	20241113	161500	693656250	17660	17660	17660	17660	0
265	20241113	161400	693656250	17660	17660	17660	17660	0
266	20241113	161300	693656250	17660	17660	17660	17660	0
267	20241113	161200	693656250	17660	17660	17660	17660	0
268	20241113	161100	693656250	17660	17660	17660	17660	0
269	20241113	161000	693656250	17660	17660	17660	17660	0
270	20241113	160900	693656250	17660	17660	17660	17660	0
271	20241113	160800	693656250	17660	17660	17660	17660	0
272	20241113	160700	693656250	17660	17660	17660	17660	2013
273	20241113	160600	693656250	17660	17660	17660	17660	0
274	20241113	160500	693656250	17660	17660	17660	17660	0
275	20241113	160400	693656250	17660	17660	17660	17660	0
276	20241113	160300	693656250	17660	17660	17660	17660	0
277	20241113	160200	693656250	17660	17660	17660	17660	0
278	20241113	160100	693656250	17660	17660	17660	17660	0
279	20241113	160000	693656250	17660	17660	17660	17660	0
280	20241113	155900	693656250	17660	17660	17660	17660	0
281	20241113	155800	693656250	17660	17660	17660	17660	0
282	20241113	155700	693656250	17660	17660	17660	17660	0
283	20241113	155600	693656250	17660	17660	17660	17660	0
284	20241113	155500	693656250	17660	17660	17660	17660	0
285	20241113	155400	693656250	17660	17660	17660	17660	0
286	20241113	155300	693656250	17660	17660	17660	17660	0
287	20241113	155200	693656250	17660	17660	17660	17660	0
288	20241113	155100	693656250	17660	17660	17660	17660	0
289	20241113	155000	693656250	17660	17660	17660	17660	0
290	20241113	154900	693656250	17660	17660	17660	17660	0
291	20241113	154800	693656250	17660	17660	17660	17660	0
292	20241113	154700	693656250	17660	17660	17660	17660	0
293	20241113	154600	693656250	17660	17660	17660	17660	0
294	20241113	154500	693656250	17660	17660	17660	17660	0
295	20241113	154400	693656250	17660	17660	17660	17660	0
296	20241113	154300	693656250	17660	17660	17660	17660	0
297	20241113	154200	693656250	17660	17660	17660	17660	0
298	20241113	154100	693656250	17660	17660	17660	17660	0
299	20241113	154000	693656250	17660	17660	17660	17660	0
300	20241113	153900	693656250	17660	17660	17660	17660	0
301	20241113	153800	693656250	17660	17660	17660	17660	0
302	20241113	153700	693656250	17660	17660	17660	17660	2013
303	20241113	153600	693656250	17660	17660	17660	17660	0
304	20241113	153500	693656250	17660	17660	17660	17660	0
305	20241113	153400	693656250	17660	17660	17660	17660	0
306	20241113	153300	693656250	17660	17660	17660	17660	0
307	20241113	153200	693656250	17660	17660	17660	17660	0
308	20241113	153100	693656250	17660	17660	17660	17660	0
309	20241113	153000	693656250	17660	17660	17660	17660	2013
310	20241113	152900	658106670	17660	17660	17660	17660	0
311	20241113	152800	658106670	17660	17660	17660	17660	0
312	20241113	152700	658106670	17660	17660	17660	17660	0
313	20241113	152600	658106670	17660	17660	17660	17660	0
314	20241113	152500	658106670	17660	17660	17660	17660	0
315	20241113	152400	658106670	17660	17660	17660	17660	0
316	20241113	152300	658106670	17660	17660	17660	17660	0
317	20241113	152200	658106670	17660	17660	17660	17660	0
318	20241113	152100	658106670	17660	17660	17660	17660	0
319	20241113	152000	658106670	17660	17660	17660	17660	0
320	20241113	151900	658106670	17660	17670	17710	17660	632
321	20241113	151800	646943450	17710	17710	17710	17670	20
322	20241113	151700	646589850	17730	17710	17730	17670	2132
323	20241113	151600	608875890	17740	17740	17740	17710	40
324	20241113	151500	608166470	17740	17720	17740	17700	102
325	20241113	151400	606360200	17720	17720	17720	17720	19
326	20241113	151300	606023520	17730	17730	17730	17710	73
327	20241113	151200	604730550	17730	17710	17730	17710	32
328	20241113	151100	604163790	17710	17710	17710	17710	117
329	20241113	151000	602091720	17710	17710	17710	17700	5
330	20241113	150900	602003200	17700	17700	17700	17700	253
331	20241113	150800	597525100	17710	17710	17710	17710	0
332	20241113	150700	597525100	17710	17700	17710	17700	18
333	20241113	150600	597206470	17710	17710	17710	17710	3
334	20241113	150500	597153340	17710	17710	17710	17710	0
335	20241113	150400	597153340	17710	17710	17710	17710	0
336	20241113	150300	597153340	17710	17720	17720	17710	1167
337	20241113	150200	576480320	17720	17720	17720	17720	19
338	20241113	150100	576143640	17790	17790	17790	17790	0
339	20241113	150000	576143640	17790	17790	17790	17790	1
340	20241113	145900	576125850	17720	17720	17720	17720	143
341	20241113	145800	573591890	17730	17740	17740	17730	646
342	20241113	145700	562136820	17730	17730	17730	17730	111
343	20241113	145600	560168790	17740	17760	17760	17740	133
344	20241113	145500	557808930	17820	17820	17820	17820	0
345	20241113	145400	557808930	17820	17820	17820	17820	2
346	20241113	145300	557773290	17770	17780	17780	17770	2
347	20241113	145200	557737740	17820	17820	17820	17820	0
348	20241113	145100	557737740	17820	17790	17820	17790	171
349	20241113	145000	554690550	17820	17820	17820	17820	0
350	20241113	144900	554690550	17820	17820	17820	17820	0
351	20241113	144800	554690550	17820	17820	17820	17820	2
352	20241113	144700	554654910	17830	17830	17830	17830	0
353	20241113	144600	554654910	17830	17830	17830	17830	0
354	20241113	144500	554654910	17830	17800	17830	17800	57
355	20241113	144400	553638630	17840	17810	17840	17810	2
356	20241113	144300	553602980	17840	17840	17840	17840	1
357	20241113	144200	553585140	17790	17790	17790	17790	54
358	20241113	144100	552624480	17730	17730	17730	17730	0
359	20241113	144000	552624480	17730	17730	17730	17730	0
360	20241113	143900	552624480	17730	17730	17730	17730	0
361	20241113	143800	552624480	17730	17730	17730	17730	8
362	20241113	143700	552482640	17740	17740	17740	17740	73
363	20241113	143600	551187620	17740	17740	17740	17740	24
364	20241113	143500	550761860	17740	17740	17740	17740	0
365	20241113	143400	550761860	17740	17740	17740	17740	60
366	20241113	143300	549697460	17740	17760	17760	17740	48
367	20241113	143200	548845870	17790	17790	17790	17790	0
368	20241113	143100	548845870	17790	17790	17790	17790	1
369	20241113	143000	548828080	17770	17780	17780	17770	2
370	20241113	142900	548792530	17790	17790	17790	17790	0
371	20241113	142800	548792530	17790	17790	17790	17790	0
372	20241113	142700	548792530	17790	17790	17790	17790	1
373	20241113	142600	548774740	17810	17810	17810	17810	50
374	20241113	142500	547884240	17810	17800	17810	17800	2
375	20241113	142400	547848630	17830	17830	17830	17830	1
376	20241113	142300	547830800	17740	17740	17740	17740	0
377	20241113	142200	547830800	17740	17740	17740	17740	0
378	20241113	142100	547830800	17740	17840	17840	17740	601
379	20241113	142000	537156970	17800	17820	17820	17800	90
380	20241113	141900	535554940	17840	17830	17840	17830	2
381	20241113	141800	535519270	17840	17820	17840	17800	21
382	20241113	141700	535145400	17830	17830	17830	17830	9
383	20241113	141600	534984930	17840	17840	17840	17840	0
384	20241113	141500	534984930	17840	17840	17840	17840	3
385	20241113	141400	534931410	17840	17840	17840	17840	0
386	20241113	141300	534931410	17840	17840	17840	17840	182
387	20241113	141200	531684530	17920	17840	17920	17840	224
388	20241113	141100	527688130	17840	17840	17840	17840	1
389	20241113	141000	527670290	17840	17840	17840	17840	107
390	20241113	140900	525761410	17840	17840	17840	17840	1
391	20241113	140800	525743570	17840	17840	17840	17840	2
392	20241113	140700	525707890	17840	17780	17840	17780	101
393	20241113	140600	523912050	17770	17770	17770	17770	0
394	20241113	140500	523912050	17770	17770	17770	17770	0
395	20241113	140400	523912050	17770	17770	17770	17770	0
396	20241113	140300	523912050	17770	17750	17770	17750	95
397	20241113	140200	522223980	17770	17780	17780	17770	68
398	20241113	140100	521015520	17780	17780	17780	17780	121
399	20241113	140000	518864140	17770	17800	17800	17770	237
400	20241113	135900	514646510	17810	17830	17830	17810	258
401	20241113	135800	510051460	17910	17910	17910	17910	0
402	20241113	135700	510051460	17910	17910	17910	17910	1
403	20241113	135600	510033550	17920	17920	17920	17920	0
404	20241113	135500	510033550	17920	17920	17920	17920	50
405	20241113	135400	509137550	17920	17820	17920	17820	11
406	20241113	135300	508941430	17940	17940	17940	17940	0
407	20241113	135200	508941430	17940	17940	17940	17940	10
408	20241113	135100	508762030	17950	17950	17950	17950	0
409	20241113	135000	508762030	17950	17820	17950	17810	82
410	20241113	134900	507301320	17970	17970	17970	17970	0
411	20241113	134800	507301320	17970	17970	17970	17970	1
412	20241113	134700	507283350	17970	17970	17970	17970	1
413	20241113	134600	507265380	17820	17890	17890	17820	275
414	20241113	134500	502358890	18000	18000	18000	18000	0
415	20241113	134400	502358890	18000	18000	18000	18000	0
416	20241113	134300	502358890	18000	18000	18000	17890	3
417	20241113	134200	502305000	17900	18020	18020	17900	461
418	20241113	134100	494027930	18020	18000	18020	18000	102
419	20241113	134000	492191910	18020	18000	18020	18000	4
420	20241113	133900	492119870	18020	18020	18020	18020	2
421	20241113	133800	492083830	18020	18010	18020	18010	56
422	20241113	133700	491075260	18010	18020	18020	17850	65
423	20241113	133600	489912420	18020	18020	18020	18020	1
424	20241113	133500	489894400	18000	18000	18000	18000	0
425	20241113	133400	489894400	18000	18000	18000	18000	135
426	20241113	133300	487464400	18000	18000	18000	18000	179
427	20241113	133200	484242400	18000	17950	18000	17950	303
428	20241113	133100	478802500	17950	17900	17950	17900	1794
429	20241113	133000	446665420	17890	17890	17890	17890	0
430	20241113	132900	446665420	17890	17890	17890	17890	852
431	20241113	132800	431423140	17890	17870	17890	17870	160
432	20241113	132700	428563220	17860	17780	17860	17780	517
433	20241113	132600	419343280	17770	17770	17780	17770	497
434	20241113	132500	410511490	17770	17760	17770	17740	43
435	20241113	132400	409747670	17750	17750	17750	17750	20
436	20241113	132300	409392670	17820	17830	17830	17710	10
437	20241113	132200	409215240	17810	17770	17810	17770	787
438	20241113	132100	395208360	17750	17710	17750	17710	387
439	20241113	132000	388343370	17680	17680	17680	17680	0
440	20241113	131900	388343370	17680	17680	17680	17680	0
441	20241113	131800	388343370	17680	17710	17710	17680	660
442	20241113	131700	376665510	17710	17710	17710	17710	24
443	20241113	131600	376240470	17720	17720	17720	17720	30
444	20241113	131500	375708870	17720	17720	17720	17720	5
445	20241113	131400	375620270	17720	17720	17720	17720	5
446	20241113	131300	375531670	17720	17720	17720	17720	2
447	20241113	131200	375496230	17720	17720	17720	17720	0
448	20241113	131100	375496230	17720	17720	17730	17720	24
449	20241113	131000	375070920	17720	17730	17730	17720	10
450	20241113	130900	374893710	17720	17720	17720	17720	0
451	20241113	130800	374893710	17720	17720	17720	17720	91
452	20241113	130700	373281190	17720	17730	17730	17720	242
453	20241113	130600	368992910	17730	17730	17730	17730	7
454	20241113	130500	368868800	17740	17740	17740	17740	0
455	20241113	130400	368868800	17740	17740	17740	17740	3
456	20241113	130300	368815580	17730	17730	17730	17730	25
457	20241113	130200	368372330	17740	17740	17740	17740	5
458	20241113	130100	368283630	17750	17750	17750	17750	6
459	20241113	130000	368177130	17730	17730	17730	17730	25
460	20241113	125900	367733880	17730	17730	17730	17730	0
461	20241113	125800	367733880	17730	17730	17730	17730	26
462	20241113	125700	367272900	17750	17750	17750	17750	5
463	20241113	125600	367184150	17750	17740	17750	17740	28
464	20241113	125500	366687360	17750	17770	17770	17750	929
465	20241113	125400	350189290	17770	17770	17770	17770	33
466	20241113	125300	349602880	17770	17770	17770	17770	0
467	20241113	125200	349602880	17770	17770	17770	17770	80
468	20241113	125100	348181280	17760	17760	17760	17760	0
469	20241113	125000	348181280	17760	17760	17760	17760	370
470	20241113	124900	341610080	17770	17770	17770	17770	11
471	20241113	124800	341414610	17770	17760	17770	17760	28
472	20241113	124700	340917320	17760	17760	17760	17760	0
473	20241113	124600	340917320	17760	17790	17790	17760	17
474	20241113	124500	340615240	17800	17800	17800	17800	0
475	20241113	124400	340615240	17800	17810	17810	17800	3
476	20241113	124300	340561830	17810	17810	17810	17810	0
477	20241113	124200	340561830	17810	17810	17810	17810	2
478	20241113	124100	340526210	17810	17810	17810	17810	1
479	20241113	124000	340508400	17810	17810	17810	17810	10
480	20241113	123900	340330300	17810	17780	17810	17780	7
481	20241113	123800	340205810	17810	17810	17810	17810	0
482	20241113	123700	340205810	17810	17810	17810	17810	1
483	20241113	123600	340188000	17790	17810	17810	17790	63
484	20241113	123500	339066370	17810	17810	17810	17810	16
485	20241113	123400	338781410	17810	17810	17810	17810	0
486	20241113	123300	338781410	17810	17790	17810	17790	5
487	20241113	123200	338692400	17800	17750	17800	17750	114
488	20241113	123100	336665150	17750	17750	17750	17750	0
489	20241113	123000	336665150	17750	17750	17750	17750	8
490	20241113	122900	336523150	17750	17750	17750	17750	53
491	20241113	122800	335582400	17800	17800	17800	17800	1
492	20241113	122700	335564600	17760	17760	17760	17760	1
493	20241113	122600	335546840	17750	17790	17790	17750	1087
494	20241113	122500	316231870	17810	17810	17810	17810	1
495	20241113	122400	316214060	17790	17790	17790	17790	0
496	20241113	122300	316214060	17790	17790	17790	17790	30
497	20241113	122200	315680360	17810	17790	17810	17790	26
498	20241113	122100	315217800	17800	17800	17800	17800	1
499	20241113	122000	315200000	17800	17800	17800	17800	177
500	20241113	121900	312049400	17810	17810	17810	17810	0
501	20241113	121800	312049400	17810	17810	17810	17810	3
502	20241113	121700	311995970	17810	17810	17810	17810	348
503	20241113	121600	305798090	17810	17810	17810	17810	0
504	20241113	121500	305798090	17810	17810	17810	17810	100
505	20241113	121400	304017090	17810	17830	17830	17810	2000
506	20241113	121300	268382190	17830	17830	17830	17830	0
507	20241113	121200	268382190	17830	17830	17830	17830	0
508	20241113	121100	268382190	17830	17850	17850	17830	641
509	20241113	121000	256948310	17870	17870	17870	17870	0
510	20241113	120900	256948310	17870	17870	17870	17870	0
511	20241113	120800	256948310	17870	17870	17870	17870	0
512	20241113	120700	256948310	17870	17860	17870	17860	22
513	20241113	120600	256555250	17860	17860	17860	17860	0
514	20241113	120500	256555250	17860	17860	17860	17860	0
515	20241113	120400	256555250	17860	17860	17860	17860	1
516	20241113	120300	256537390	17870	17870	17870	17870	0
517	20241113	120200	256537390	17870	17870	17870	17870	20
518	20241113	120100	256179990	17850	17850	17850	17850	25
519	20241113	120000	255733740	17850	17890	17890	17850	200
520	20241113	115900	252162860	17910	17900	17910	17900	2
521	20241113	115800	252127050	17920	17920	17920	17920	1
522	20241113	115700	252109130	17920	17920	17920	17920	2
523	20241113	115600	252073290	17820	17820	17820	17820	0
524	20241113	115500	252073290	17820	17820	17820	17820	0
525	20241113	115400	252073290	17820	17820	17820	17820	0
526	20241113	115300	252073290	17820	17880	17880	17820	150
527	20241113	115200	249399730	17920	17920	17920	17920	1
528	20241113	115100	249381810	17920	17920	17920	17920	0
529	20241113	115000	249381810	17920	17920	17920	17920	0
530	20241113	114900	249381810	17920	17920	17920	17920	0
531	20241113	114800	249381810	17920	17920	17920	17920	0
532	20241113	114700	249381810	17920	17820	17920	17820	39
533	20241113	114600	248686630	17820	17820	17820	17820	35
534	20241113	114500	248062930	17930	17930	17930	17930	0
535	20241113	114400	248062930	17930	17930	17930	17930	0
536	20241113	114300	248062930	17930	17930	17930	17930	0
537	20241113	114200	248062930	17930	17930	17930	17930	1
538	20241113	114100	248045000	17820	17830	17830	17820	479
539	20241113	114000	239508570	17820	17820	17820	17820	0
540	20241113	113900	239508570	17820	17820	17820	17820	0
541	20241113	113800	239508570	17820	17820	17820	17820	0
542	20241113	113700	239508570	17820	17820	17820	17820	0
543	20241113	113600	239508570	17820	17820	17820	17820	0
544	20241113	113500	239508570	17820	17850	17850	17820	148
545	20241113	113400	236869530	17930	17930	17930	17930	0
546	20241113	113300	236869530	17930	17930	17930	17930	0
547	20241113	113200	236869530	17930	17930	17930	17930	0
548	20241113	113100	236869530	17930	17930	17930	17930	395
549	20241113	113000	229787180	17930	17930	17930	17930	28
550	20241113	112900	229285140	17930	17930	17930	17930	84
551	20241113	112800	227779020	17940	17950	17950	17940	56
552	20241113	112700	226774370	17950	17950	17950	17950	0
553	20241113	112600	226774370	17950	17950	17950	17950	3
554	20241113	112500	226720520	17960	18000	18000	17960	929
555	20241113	112400	210016870	17990	17990	17990	17990	0
556	20241113	112300	210016870	17990	18000	18000	17990	217
557	20241113	112200	206113020	17990	18000	18000	17990	122
558	20241113	112100	203917460	18000	18000	18000	18000	83
559	20241113	112000	202423460	18040	18040	18040	18040	0
560	20241113	111900	202423460	18040	18040	18040	18040	7
561	20241113	111800	202297180	18040	18040	18040	18040	0
562	20241113	111700	202297180	18040	18040	18040	18040	0
563	20241113	111600	202297180	18040	18040	18040	18040	2
564	20241113	111500	202261100	18080	18080	18080	18080	0
565	20241113	111400	202261100	18080	18080	18080	18080	0
566	20241113	111300	202261100	18080	18080	18080	18080	0
567	20241113	111200	202261100	18080	18080	18080	18080	0
568	20241113	111100	202261100	18080	18080	18080	18080	0
569	20241113	111000	202261100	18080	18080	18080	18080	313
570	20241113	110900	196602060	18080	18080	18080	18080	1
571	20241113	110800	196583980	18080	18080	18080	18080	1
572	20241113	110700	196565900	18080	18080	18080	18080	1
573	20241113	110600	196547820	18000	18010	18010	18000	100
574	20241113	110500	194747590	18080	18080	18080	18080	2
575	20241113	110400	194711430	18080	18080	18080	18080	0
576	20241113	110300	194711430	18080	18080	18080	18080	0
577	20241113	110200	194711430	18080	18080	18080	18080	2
578	20241113	110100	194675270	18070	18070	18070	18070	0
579	20241113	110000	194675270	18070	18070	18070	18070	0
580	20241113	105900	194675270	18070	18070	18070	18070	0
581	20241113	105800	194675270	18070	18070	18070	18070	0
582	20241113	105700	194675270	18070	18070	18070	18070	200
583	20241113	105600	191061270	18070	18070	18070	18070	0
584	20241113	105500	191061270	18070	18000	18070	18000	62
585	20241113	105400	189941420	18070	18070	18070	18070	1
586	20241113	105300	189923350	18070	18070	18070	18070	0
587	20241113	105200	189923350	18070	18070	18070	18000	82
588	20241113	105100	188447160	18010	18010	18010	18010	101
589	20241113	105000	186628150	18010	18010	18010	18010	1
590	20241113	104900	186610140	18000	18000	18000	18000	0
591	20241113	104800	186610140	18000	18000	18000	18000	0
592	20241113	104700	186610140	18000	18000	18000	18000	128
593	20241113	104600	184306140	17980	17980	17980	17980	6
594	20241113	104500	184198260	18000	18000	18000	18000	55
595	20241113	104400	183208260	18000	17990	18000	17990	27
596	20241113	104300	182722270	18000	18000	18000	18000	19
597	20241113	104200	182380270	18000	18000	18000	18000	51
598	20241113	104100	181462270	18000	17920	18000	17920	611
599	20241113	104000	170501140	17910	17890	17910	17890	268
600	20241113	103900	165702270	17910	17910	17910	17910	0
601	20241113	103800	165702270	17910	17910	17910	17910	0
602	20241113	103700	165702270	17910	17910	17910	17910	0
603	20241113	103600	165702270	17910	17910	17910	17910	1
604	20241113	103500	165684360	17910	17800	17910	17800	11
605	20241113	103400	165488450	17800	17810	17810	17800	356
606	20241113	103300	159151540	17800	17810	17810	17800	20
607	20241113	103200	158795420	17920	17880	17920	17880	53
608	20241113	103100	157846740	17920	17930	17930	17920	226
609	20241113	103000	153796770	17920	17920	17920	17920	0
610	20241113	102900	153796770	17920	17920	17920	17920	20
611	20241113	102800	153438370	17930	17930	17930	17930	0
612	20241113	102700	153438370	17930	17930	17930	17930	0
613	20241113	102600	153438370	17930	17930	17930	17930	4
614	20241113	102500	153366650	17930	17920	17930	17920	80
615	20241113	102400	151933040	17920	17810	17920	17800	320
616	20241113	102300	146234080	17860	17880	17880	17860	332
617	20241113	102200	140301940	17900	17910	17910	17900	236
618	20241113	102100	136077290	17920	17920	17920	17920	21
619	20241113	102000	135700970	17920	17920	17920	17920	0
620	20241113	101900	135700970	17920	17920	17920	17920	50
621	20241113	101800	134804970	17920	17920	17920	17920	1
622	20241113	101700	134787050	17900	17900	17900	17900	0
623	20241113	101600	134787050	17900	17900	17900	17900	3
624	20241113	101500	134733350	17900	17900	17900	17900	37
625	20241113	101400	134071050	17900	17900	17900	17900	29
626	20241113	101300	133551950	17900	17930	17930	17900	27
627	20241113	101200	133068140	17930	18000	18000	17930	598
628	20241113	101100	122324390	18000	18010	18010	18000	1179
629	20241113	101000	101099590	18000	18030	18030	18000	662
630	20241113	100900	89173700	18030	18030	18030	18030	200
631	20241113	100800	85567700	18040	18080	18080	18040	673
632	20241113	100700	73416370	18170	18170	18170	18170	0
633	20241113	100600	73416370	18170	18170	18170	18170	1
634	20241113	100500	73398200	18080	18080	18080	18080	0
635	20241113	100400	73398200	18080	18080	18080	18080	324
636	20241113	100300	67540280	18180	18120	18180	18080	521
637	20241113	100200	58112200	18120	18120	18120	18120	21
638	20241113	100100	57731680	18110	18160	18160	18110	170
639	20241113	100000	54649710	18160	18160	18160	18160	1
640	20241113	095900	54631550	18170	18180	18180	18170	3
641	20241113	095800	54577030	18180	18180	18180	18180	4
642	20241113	095700	54504310	18180	18190	18190	18180	14
643	20241113	095600	54249780	18200	18200	18200	18200	81
644	20241113	095500	52775580	18250	18250	18250	18250	1
645	20241113	095400	52757330	18180	18180	18180	18180	0
646	20241113	095300	52757330	18180	18180	18180	18180	0
647	20241113	095200	52757330	18180	18190	18190	18180	143
648	20241113	095100	50156170	18200	18200	18200	18200	254
649	20241113	095000	45533370	18200	18200	18200	18200	0
650	20241113	094900	45533370	18200	18200	18200	18200	0
651	20241113	094800	45533370	18200	18200	18200	18200	0
652	20241113	094700	45533370	18200	18240	18240	18200	63
653	20241113	094600	44385400	18230	18230	18230	18230	10
654	20241113	094500	44203100	18220	18310	18310	18220	26
655	20241113	094400	43728370	18310	18310	18310	18310	0
656	20241113	094300	43728370	18310	18310	18310	18310	85
657	20241113	094200	42172020	18330	18270	18330	18270	5
658	20241113	094100	42080610	18270	18270	18270	18270	2
659	20241113	094000	42044070	18250	18270	18270	18250	3
660	20241113	093900	41989300	18250	18250	18250	18250	7
661	20241113	093800	41861550	18250	18250	18250	18250	5
662	20241113	093700	41770300	18250	18220	18250	18220	71
663	20241113	093600	40476560	18220	18210	18220	18210	36
664	20241113	093500	39820650	18220	18220	18220	18220	30
665	20241113	093400	39274050	18220	18220	18220	18220	10
666	20241113	093300	39091850	18220	18220	18220	18220	3
667	20241113	093200	39037190	18220	18220	18220	18220	0
668	20241113	093100	39037190	18220	18220	18220	18220	0
669	20241113	093000	39037190	18220	18220	18220	18220	5
670	20241113	092900	38946090	18220	18220	18220	18220	1
671	20241113	092800	38927870	18220	18220	18220	18220	1
672	20241113	092700	38909650	18100	18110	18110	18100	108
673	20241113	092600	36954070	18230	18230	18230	18230	3
674	20241113	092500	36899380	18230	18230	18230	18230	37
675	20241113	092400	36224870	18320	18320	18320	18320	0
676	20241113	092300	36224870	18320	18320	18320	18320	0
677	20241113	092200	36224870	18320	18320	18320	18320	0
678	20241113	092100	36224870	18320	18050	18320	18050	89
679	20241113	092000	34617670	18050	18050	18050	18050	10
680	20241113	091900	34437170	18060	18210	18210	18060	514
681	20241113	091800	25128220	18210	18320	18320	18210	5
682	20241113	091700	25036730	18320	18320	18320	18320	1
683	20241113	091600	25018410	18200	18200	18200	18200	4
684	20241113	091500	24945610	18200	18250	18250	18200	181
685	20241113	091400	21648510	18380	18380	18380	18380	0
686	20241113	091300	21648510	18380	18380	18380	18380	52
687	20241113	091200	20692750	18400	18400	18400	18400	0
688	20241113	091100	20692750	18400	18400	18400	18400	0
689	20241113	091000	20692750	18400	18400	18400	18400	0
690	20241113	090900	20692750	18400	18400	18400	18400	201
691	20241113	090800	16994350	18400	18400	18400	18400	40
692	20241113	090700	16258350	18400	18400	18400	18400	0
693	20241113	090600	16258350	18400	18400	18400	18400	0
694	20241113	090500	16258350	18400	18400	18400	18400	1
695	20241113	090400	16239950	18400	18400	18400	18400	0
696	20241113	090300	16239950	18400	18320	18400	18320	801
697	20241113	090200	1557950	18320	18320	18320	18320	10
698	20241113	090100	1374750	18330	18330	18330	18330	0
699	20241113	090000	1374750	18330	18330	18330	18330	75