KissMeData/263720/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205100	366105370	16610	16610	16610	16610	1596
3	20241113	205000	366105370	16610	16610	16610	16610	0
4	20241113	204900	366105370	16610	16610	16610	16610	0
5	20241113	204800	366105370	16610	16610	16610	16610	0
6	20241113	204700	366105370	16610	16610	16610	16610	0
7	20241113	204600	366105370	16610	16610	16610	16610	0
8	20241113	204500	366105370	16610	16610	16610	16610	0
9	20241113	204400	366105370	16610	16610	16610	16610	0
10	20241113	204300	366105370	16610	16610	16610	16610	0
11	20241113	204200	366105370	16610	16610	16610	16610	0
12	20241113	204100	366105370	16610	16610	16610	16610	0
13	20241113	204000	366105370	16610	16610	16610	16610	0
14	20241113	203900	366105370	16610	16610	16610	16610	0
15	20241113	203800	366105370	16610	16610	16610	16610	0
16	20241113	203700	366105370	16610	16610	16610	16610	0
17	20241113	203600	366105370	16610	16610	16610	16610	0
18	20241113	203500	366105370	16610	16610	16610	16610	0
19	20241113	203400	366105370	16610	16610	16610	16610	0
20	20241113	203300	366105370	16610	16610	16610	16610	0
21	20241113	203200	366105370	16610	16610	16610	16610	0
22	20241113	203100	366105370	16610	16610	16610	16610	0
23	20241113	203000	366105370	16610	16610	16610	16610	0
24	20241113	202900	366105370	16610	16610	16610	16610	0
25	20241113	202800	366105370	16610	16610	16610	16610	0
26	20241113	202700	366105370	16610	16610	16610	16610	0
27	20241113	202600	366105370	16610	16610	16610	16610	0
28	20241113	202500	366105370	16610	16610	16610	16610	0
29	20241113	202400	366105370	16610	16610	16610	16610	0
30	20241113	202300	366105370	16610	16610	16610	16610	0
31	20241113	202200	366105370	16610	16610	16610	16610	0
32	20241113	202100	366105370	16610	16610	16610	16610	1596
33	20241113	202000	366105370	16610	16610	16610	16610	0
34	20241113	201900	366105370	16610	16610	16610	16610	0
35	20241113	201800	366105370	16610	16610	16610	16610	0
36	20241113	201700	366105370	16610	16610	16610	16610	0
37	20241113	201600	366105370	16610	16610	16610	16610	0
38	20241113	201500	366105370	16610	16610	16610	16610	0
39	20241113	201400	366105370	16610	16610	16610	16610	0
40	20241113	201300	366105370	16610	16610	16610	16610	0
41	20241113	201200	366105370	16610	16610	16610	16610	0
42	20241113	201100	366105370	16610	16610	16610	16610	0
43	20241113	201000	366105370	16610	16610	16610	16610	0
44	20241113	200900	366105370	16610	16610	16610	16610	0
45	20241113	200800	366105370	16610	16610	16610	16610	0
46	20241113	200700	366105370	16610	16610	16610	16610	0
47	20241113	200600	366105370	16610	16610	16610	16610	0
48	20241113	200500	366105370	16610	16610	16610	16610	0
49	20241113	200400	366105370	16610	16610	16610	16610	0
50	20241113	200300	366105370	16610	16610	16610	16610	0
51	20241113	200200	366105370	16610	16610	16610	16610	0
52	20241113	200100	366105370	16610	16610	16610	16610	0
53	20241113	200000	366105370	16610	16610	16610	16610	0
54	20241113	195900	366105370	16610	16610	16610	16610	0
55	20241113	195800	366105370	16610	16610	16610	16610	0
56	20241113	195700	366105370	16610	16610	16610	16610	0
57	20241113	195600	366105370	16610	16610	16610	16610	0
58	20241113	195500	366105370	16610	16610	16610	16610	0
59	20241113	195400	366105370	16610	16610	16610	16610	0
60	20241113	195300	366105370	16610	16610	16610	16610	0
61	20241113	195200	366105370	16610	16610	16610	16610	0
62	20241113	195100	366105370	16610	16610	16610	16610	1596
63	20241113	195000	366105370	16610	16610	16610	16610	0
64	20241113	194900	366105370	16610	16610	16610	16610	0
65	20241113	194800	366105370	16610	16610	16610	16610	0
66	20241113	194700	366105370	16610	16610	16610	16610	0
67	20241113	194600	366105370	16610	16610	16610	16610	0
68	20241113	194500	366105370	16610	16610	16610	16610	0
69	20241113	194400	366105370	16610	16610	16610	16610	0
70	20241113	194300	366105370	16610	16610	16610	16610	0
71	20241113	194200	366105370	16610	16610	16610	16610	0
72	20241113	194100	366105370	16610	16610	16610	16610	0
73	20241113	194000	366105370	16610	16610	16610	16610	0
74	20241113	193900	366105370	16610	16610	16610	16610	0
75	20241113	193800	366105370	16610	16610	16610	16610	0
76	20241113	193700	366105370	16610	16610	16610	16610	0
77	20241113	193600	366105370	16610	16610	16610	16610	0
78	20241113	193500	366105370	16610	16610	16610	16610	0
79	20241113	193400	366105370	16610	16610	16610	16610	0
80	20241113	193300	366105370	16610	16610	16610	16610	0
81	20241113	193200	366105370	16610	16610	16610	16610	0
82	20241113	193100	366105370	16610	16610	16610	16610	0
83	20241113	193000	366105370	16610	16610	16610	16610	0
84	20241113	192900	366105370	16610	16610	16610	16610	0
85	20241113	192800	366105370	16610	16610	16610	16610	0
86	20241113	192700	366105370	16610	16610	16610	16610	0
87	20241113	192600	366105370	16610	16610	16610	16610	0
88	20241113	192500	366105370	16610	16610	16610	16610	0
89	20241113	192400	366105370	16610	16610	16610	16610	0
90	20241113	192300	366105370	16610	16610	16610	16610	0
91	20241113	192200	366105370	16610	16610	16610	16610	0
92	20241113	192100	366105370	16610	16610	16610	16610	1596
93	20241113	192000	366105370	16610	16610	16610	16610	0
94	20241113	191900	366105370	16610	16610	16610	16610	0
95	20241113	191800	366105370	16610	16610	16610	16610	0
96	20241113	191700	366105370	16610	16610	16610	16610	0
97	20241113	191600	366105370	16610	16610	16610	16610	0
98	20241113	191500	366105370	16610	16610	16610	16610	0
99	20241113	191400	366105370	16610	16610	16610	16610	0
100	20241113	191300	366105370	16610	16610	16610	16610	0
101	20241113	191200	366105370	16610	16610	16610	16610	0
102	20241113	191100	366105370	16610	16610	16610	16610	0
103	20241113	191000	366105370	16610	16610	16610	16610	0
104	20241113	190900	366105370	16610	16610	16610	16610	0
105	20241113	190800	366105370	16610	16610	16610	16610	0
106	20241113	190700	366105370	16610	16610	16610	16610	0
107	20241113	190600	366105370	16610	16610	16610	16610	0
108	20241113	190500	366105370	16610	16610	16610	16610	0
109	20241113	190400	366105370	16610	16610	16610	16610	0
110	20241113	190300	366105370	16610	16610	16610	16610	0
111	20241113	190200	366105370	16610	16610	16610	16610	0
112	20241113	190100	366105370	16610	16610	16610	16610	0
113	20241113	190000	366105370	16610	16610	16610	16610	0
114	20241113	185900	366105370	16610	16610	16610	16610	0
115	20241113	185800	366105370	16610	16610	16610	16610	0
116	20241113	185700	366105370	16610	16610	16610	16610	0
117	20241113	185600	366105370	16610	16610	16610	16610	0
118	20241113	185500	366105370	16610	16610	16610	16610	0
119	20241113	185400	366105370	16610	16610	16610	16610	0
120	20241113	185300	366105370	16610	16610	16610	16610	0
121	20241113	185200	366105370	16610	16610	16610	16610	0
122	20241113	185100	366105370	16610	16610	16610	16610	1596
123	20241113	185000	366105370	16610	16610	16610	16610	0
124	20241113	184900	366105370	16610	16610	16610	16610	0
125	20241113	184800	366105370	16610	16610	16610	16610	0
126	20241113	184700	366105370	16610	16610	16610	16610	0
127	20241113	184600	366105370	16610	16610	16610	16610	0
128	20241113	184500	366105370	16610	16610	16610	16610	0
129	20241113	184400	366105370	16610	16610	16610	16610	0
130	20241113	184300	366105370	16610	16610	16610	16610	0
131	20241113	184200	366105370	16610	16610	16610	16610	0
132	20241113	184100	366105370	16610	16610	16610	16610	0
133	20241113	184000	366105370	16610	16610	16610	16610	0
134	20241113	183900	366105370	16610	16610	16610	16610	0
135	20241113	183800	366105370	16610	16610	16610	16610	0
136	20241113	183700	366105370	16610	16610	16610	16610	0
137	20241113	183600	366105370	16610	16610	16610	16610	0
138	20241113	183500	366105370	16610	16610	16610	16610	0
139	20241113	183400	366105370	16610	16610	16610	16610	0
140	20241113	183300	366105370	16610	16610	16610	16610	0
141	20241113	183200	366105370	16610	16610	16610	16610	0
142	20241113	183100	366105370	16610	16610	16610	16610	0
143	20241113	183000	366105370	16610	16610	16610	16610	0
144	20241113	182900	366105370	16610	16610	16610	16610	0
145	20241113	182800	366105370	16610	16610	16610	16610	0
146	20241113	182700	366105370	16610	16610	16610	16610	0
147	20241113	182600	366105370	16610	16610	16610	16610	0
148	20241113	182500	366105370	16610	16610	16610	16610	0
149	20241113	182400	366105370	16610	16610	16610	16610	0
150	20241113	182300	366105370	16610	16610	16610	16610	0
151	20241113	182200	366105370	16610	16610	16610	16610	0
152	20241113	182100	366105370	16610	16610	16610	16610	1596
153	20241113	182000	366105370	16610	16610	16610	16610	0
154	20241113	181900	366105370	16610	16610	16610	16610	0
155	20241113	181800	366105370	16610	16610	16610	16610	0
156	20241113	181700	366105370	16610	16610	16610	16610	0
157	20241113	181600	366105370	16610	16610	16610	16610	0
158	20241113	181500	366105370	16610	16610	16610	16610	0
159	20241113	181400	366105370	16610	16610	16610	16610	0
160	20241113	181300	366105370	16610	16610	16610	16610	0
161	20241113	181200	366105370	16610	16610	16610	16610	0
162	20241113	181100	366105370	16610	16610	16610	16610	0
163	20241113	181000	366105370	16610	16610	16610	16610	0
164	20241113	180900	366105370	16610	16610	16610	16610	0
165	20241113	180800	366105370	16610	16610	16610	16610	0
166	20241113	180700	366105370	16610	16610	16610	16610	0
167	20241113	180600	366105370	16610	16610	16610	16610	0
168	20241113	180500	366105370	16610	16610	16610	16610	0
169	20241113	180400	366105370	16610	16610	16610	16610	0
170	20241113	180300	366105370	16610	16610	16610	16610	0
171	20241113	180200	366105370	16610	16610	16610	16610	0
172	20241113	180100	366105370	16610	16610	16610	16610	0
173	20241113	180000	366105370	16610	16610	16610	16610	0
174	20241113	175900	366105370	16610	16610	16610	16610	0
175	20241113	175800	366105370	16610	16610	16610	16610	0
176	20241113	175700	366105370	16610	16610	16610	16610	0
177	20241113	175600	366105370	16610	16610	16610	16610	0
178	20241113	175500	366105370	16610	16610	16610	16610	0
179	20241113	175400	366105370	16610	16610	16610	16610	0
180	20241113	175300	366105370	16610	16610	16610	16610	0
181	20241113	175200	366105370	16610	16610	16610	16610	0
182	20241113	175100	366105370	16610	16610	16610	16610	1596
183	20241113	175000	366105370	16610	16610	16610	16610	0
184	20241113	174900	366105370	16610	16610	16610	16610	0
185	20241113	174800	366105370	16610	16610	16610	16610	0
186	20241113	174700	366105370	16610	16610	16610	16610	0
187	20241113	174600	366105370	16610	16610	16610	16610	0
188	20241113	174500	366105370	16610	16610	16610	16610	0
189	20241113	174400	366105370	16610	16610	16610	16610	0
190	20241113	174300	366105370	16610	16610	16610	16610	0
191	20241113	174200	366105370	16610	16610	16610	16610	0
192	20241113	174100	366105370	16610	16610	16610	16610	0
193	20241113	174000	366105370	16610	16610	16610	16610	0
194	20241113	173900	366105370	16610	16610	16610	16610	0
195	20241113	173800	366105370	16610	16610	16610	16610	0
196	20241113	173700	366105370	16610	16610	16610	16610	0
197	20241113	173600	366105370	16610	16610	16610	16610	0
198	20241113	173500	366105370	16610	16610	16610	16610	0
199	20241113	173400	366105370	16610	16610	16610	16610	0
200	20241113	173300	366105370	16610	16610	16610	16610	0
201	20241113	173200	366105370	16610	16610	16610	16610	0
202	20241113	173100	366105370	16610	16610	16610	16610	0
203	20241113	173000	366105370	16610	16610	16610	16610	0
204	20241113	172900	366105370	16610	16610	16610	16610	0
205	20241113	172800	366105370	16610	16610	16610	16610	0
206	20241113	172700	366105370	16610	16610	16610	16610	0
207	20241113	172600	366105370	16610	16610	16610	16610	0
208	20241113	172500	366105370	16610	16610	16610	16610	0
209	20241113	172400	366105370	16610	16610	16610	16610	0
210	20241113	172300	366105370	16610	16610	16610	16610	0
211	20241113	172200	366105370	16610	16610	16610	16610	0
212	20241113	172100	366105370	16610	16610	16610	16610	1596
213	20241113	172000	366105370	16610	16610	16610	16610	0
214	20241113	171900	366105370	16610	16610	16610	16610	0
215	20241113	171800	366105370	16610	16610	16610	16610	0
216	20241113	171700	366105370	16610	16610	16610	16610	0
217	20241113	171600	366105370	16610	16610	16610	16610	0
218	20241113	171500	366105370	16610	16610	16610	16610	0
219	20241113	171400	366105370	16610	16610	16610	16610	0
220	20241113	171300	366105370	16610	16610	16610	16610	0
221	20241113	171200	366105370	16610	16610	16610	16610	0
222	20241113	171100	366105370	16610	16610	16610	16610	0
223	20241113	171000	366105370	16610	16610	16610	16610	0
224	20241113	170900	366105370	16610	16610	16610	16610	0
225	20241113	170800	366105370	16610	16610	16610	16610	0
226	20241113	170700	366105370	16610	16610	16610	16610	0
227	20241113	170600	366105370	16610	16610	16610	16610	0
228	20241113	170500	366105370	16610	16610	16610	16610	0
229	20241113	170400	366105370	16610	16610	16610	16610	0
230	20241113	170300	366105370	16610	16610	16610	16610	0
231	20241113	170200	366105370	16610	16610	16610	16610	0
232	20241113	170100	366105370	16610	16610	16610	16610	0
233	20241113	170000	366105370	16610	16610	16610	16610	0
234	20241113	165900	366105370	16610	16610	16610	16610	0
235	20241113	165800	366105370	16610	16610	16610	16610	0
236	20241113	165700	366105370	16610	16610	16610	16610	0
237	20241113	165600	366105370	16610	16610	16610	16610	0
238	20241113	165500	366105370	16610	16610	16610	16610	0
239	20241113	165400	366105370	16610	16610	16610	16610	0
240	20241113	165300	366105370	16610	16610	16610	16610	0
241	20241113	165200	366105370	16610	16610	16610	16610	0
242	20241113	165100	366105370	16610	16610	16610	16610	1596
243	20241113	165000	366105370	16610	16610	16610	16610	0
244	20241113	164900	366105370	16610	16610	16610	16610	0
245	20241113	164800	366105370	16610	16610	16610	16610	0
246	20241113	164700	366105370	16610	16610	16610	16610	0
247	20241113	164600	366105370	16610	16610	16610	16610	0
248	20241113	164500	366105370	16610	16610	16610	16610	0
249	20241113	164400	366105370	16610	16610	16610	16610	0
250	20241113	164300	366105370	16610	16610	16610	16610	0
251	20241113	164200	366105370	16610	16610	16610	16610	0
252	20241113	164100	366105370	16610	16610	16610	16610	0
253	20241113	164000	366105370	16610	16610	16610	16610	0
254	20241113	163900	366105370	16610	16610	16610	16610	0
255	20241113	163800	366105370	16610	16610	16610	16610	0
256	20241113	163700	366105370	16610	16610	16610	16610	0
257	20241113	163600	366105370	16610	16610	16610	16610	0
258	20241113	163500	366105370	16610	16610	16610	16610	0
259	20241113	163400	366105370	16610	16610	16610	16610	0
260	20241113	163300	366105370	16610	16610	16610	16610	0
261	20241113	163200	366105370	16610	16610	16610	16610	0
262	20241113	163100	366105370	16610	16610	16610	16610	0
263	20241113	163000	366105370	16610	16610	16610	16610	0
264	20241113	162900	366105370	16610	16610	16610	16610	0
265	20241113	162800	366105370	16610	16610	16610	16610	0
266	20241113	162700	366105370	16610	16610	16610	16610	0
267	20241113	162600	366105370	16610	16610	16610	16610	0
268	20241113	162500	366105370	16610	16610	16610	16610	0
269	20241113	162400	366105370	16610	16610	16610	16610	0
270	20241113	162300	366105370	16610	16610	16610	16610	0
271	20241113	162200	366105370	16610	16610	16610	16610	0
272	20241113	162100	366105370	16610	16610	16610	16610	1596
273	20241113	162000	366105370	16610	16610	16610	16610	0
274	20241113	161900	366105370	16610	16610	16610	16610	0
275	20241113	161800	366105370	16610	16610	16610	16610	0
276	20241113	161700	366105370	16610	16610	16610	16610	0
277	20241113	161600	366105370	16610	16610	16610	16610	0
278	20241113	161500	366105370	16610	16610	16610	16610	0
279	20241113	161400	366105370	16610	16610	16610	16610	0
280	20241113	161300	366105370	16610	16610	16610	16610	0
281	20241113	161200	366105370	16610	16610	16610	16610	0
282	20241113	161100	366105370	16610	16610	16610	16610	0
283	20241113	161000	366105370	16610	16610	16610	16610	0
284	20241113	160900	366105370	16610	16610	16610	16610	0
285	20241113	160800	366105370	16610	16610	16610	16610	0
286	20241113	160700	366105370	16610	16610	16610	16610	0
287	20241113	160600	366105370	16610	16610	16610	16610	0
288	20241113	160500	366105370	16610	16610	16610	16610	0
289	20241113	160400	366105370	16610	16610	16610	16610	0
290	20241113	160300	366105370	16610	16610	16610	16610	0
291	20241113	160200	366105370	16610	16610	16610	16610	0
292	20241113	160100	366105370	16610	16610	16610	16610	0
293	20241113	160000	366105370	16610	16610	16610	16610	0
294	20241113	155900	366105370	16610	16610	16610	16610	0
295	20241113	155800	366105370	16610	16610	16610	16610	0
296	20241113	155700	366105370	16610	16610	16610	16610	0
297	20241113	155600	366105370	16610	16610	16610	16610	0
298	20241113	155500	366105370	16610	16610	16610	16610	0
299	20241113	155400	366105370	16610	16610	16610	16610	0
300	20241113	155300	366105370	16610	16610	16610	16610	0
301	20241113	155200	366105370	16610	16610	16610	16610	0
302	20241113	155100	366105370	16610	16610	16610	16610	1596
303	20241113	155000	366105370	16610	16610	16610	16610	0
304	20241113	154900	366105370	16610	16610	16610	16610	0
305	20241113	154800	366105370	16610	16610	16610	16610	0
306	20241113	154700	366105370	16610	16610	16610	16610	0
307	20241113	154600	366105370	16610	16610	16610	16610	0
308	20241113	154500	366105370	16610	16610	16610	16610	0
309	20241113	154400	366105370	16610	16610	16610	16610	0
310	20241113	154300	366105370	16610	16610	16610	16610	0
311	20241113	154200	366105370	16610	16610	16610	16610	0
312	20241113	154100	366105370	16610	16610	16610	16610	0
313	20241113	154000	366105370	16610	16610	16610	16610	0
314	20241113	153900	366105370	16610	16610	16610	16610	0
315	20241113	153800	366105370	16610	16610	16610	16610	0
316	20241113	153700	366105370	16610	16610	16610	16610	0
317	20241113	153600	366105370	16610	16610	16610	16610	0
318	20241113	153500	366105370	16610	16610	16610	16610	0
319	20241113	153400	366105370	16610	16610	16610	16610	0
320	20241113	153300	366105370	16610	16610	16610	16610	0
321	20241113	153200	366105370	16610	16610	16610	16610	0
322	20241113	153100	366105370	16610	16610	16610	16610	0
323	20241113	153000	366105370	16610	16610	16610	16610	1596
324	20241113	152900	339595810	16630	16630	16630	16630	0
325	20241113	152800	339595810	16630	16630	16630	16630	0
326	20241113	152700	339595810	16630	16630	16630	16630	0
327	20241113	152600	339595810	16630	16630	16630	16630	0
328	20241113	152500	339595810	16630	16630	16630	16630	0
329	20241113	152400	339595810	16630	16630	16630	16630	0
330	20241113	152300	339595810	16630	16630	16630	16630	0
331	20241113	152200	339595810	16630	16630	16630	16630	0
332	20241113	152100	339595810	16630	16630	16630	16630	0
333	20241113	152000	339595810	16630	16630	16630	16630	0
334	20241113	151900	339595810	16630	16720	16720	16630	114
335	20241113	151800	337690500	16720	16720	16720	16720	0
336	20241113	151700	337690500	16720	16630	16720	16630	539
337	20241113	151600	328686800	16630	16630	16630	16630	31
338	20241113	151500	328171270	16630	16700	16700	16630	98
339	20241113	151400	326534740	16740	16670	16740	16670	605
340	20241113	151300	316431020	16670	16670	16670	16670	5
341	20241113	151200	316347670	16690	16690	16690	16690	39
342	20241113	151100	315696760	16690	16690	16690	16690	6
343	20241113	151000	315596620	16690	16690	16690	16690	1
344	20241113	150900	315579930	16620	16620	16620	16620	150
345	20241113	150800	313086930	16620	16630	16630	16620	611
346	20241113	150700	302931940	16630	16660	16660	16630	1091
347	20241113	150600	284767730	16690	16690	16690	16690	0
348	20241113	150500	284767730	16690	16690	16690	16690	0
349	20241113	150400	284767730	16690	16690	16690	16690	0
350	20241113	150300	284767730	16690	16690	16690	16690	0
351	20241113	150200	284767730	16690	16690	16690	16690	31
352	20241113	150100	284250340	16630	16670	16670	16630	329
353	20241113	150000	278772980	16660	16660	16660	16660	0
354	20241113	145900	278772980	16660	16660	16660	16660	0
355	20241113	145800	278772980	16660	16690	16690	16660	232
356	20241113	145700	274907820	16670	16670	16670	16670	32
357	20241113	145600	274374380	16690	16690	16690	16690	12
358	20241113	145500	274174100	16690	16700	16700	16690	32
359	20241113	145400	273640010	16740	16740	16740	16740	0
360	20241113	145300	273640010	16740	16740	16740	16740	0
361	20241113	145200	273640010	16740	16740	16740	16740	3
362	20241113	145100	273589790	16720	16720	16720	16720	0
363	20241113	145000	273589790	16720	16720	16720	16720	0
364	20241113	144900	273589790	16720	16720	16720	16720	0
365	20241113	144800	273589790	16720	16720	16720	16720	136
366	20241113	144700	271315870	16740	16720	16740	16720	371
367	20241113	144600	265109750	16720	16700	16720	16680	34
368	20241113	144500	264541650	16660	16740	16740	16660	68
369	20241113	144400	263405270	16660	16660	16660	16660	0
370	20241113	144300	263405270	16660	16660	16660	16660	0
371	20241113	144200	263405270	16660	16660	16660	16660	0
372	20241113	144100	263405270	16660	16660	16660	16660	0
373	20241113	144000	263405270	16660	16740	16740	16660	124
374	20241113	143900	261337960	16680	16680	16680	16680	0
375	20241113	143800	261337960	16680	16680	16680	16680	86
376	20241113	143700	259903480	16680	16680	16680	16680	14
377	20241113	143600	259669960	16680	16680	16680	16680	0
378	20241113	143500	259669960	16680	16690	16690	16680	771
379	20241113	143400	246807870	16740	16740	16740	16740	15
380	20241113	143300	246556770	16780	16780	16780	16780	0
381	20241113	143200	246556770	16780	16780	16780	16780	0
382	20241113	143100	246556770	16780	16700	16780	16690	42
383	20241113	143000	245854730	16690	16690	16690	16690	0
384	20241113	142900	245854730	16690	16740	16740	16690	76
385	20241113	142800	244586140	16790	16790	16790	16790	170
386	20241113	142700	241731840	16700	16700	16700	16700	29
387	20241113	142600	241247540	16680	16680	16680	16680	0
388	20241113	142500	241247540	16680	16680	16680	16680	0
389	20241113	142400	241247540	16680	16680	16680	16680	0
390	20241113	142300	241247540	16680	16680	16680	16680	0
391	20241113	142200	241247540	16680	16680	16680	16680	0
392	20241113	142100	241247540	16680	16680	16680	16680	0
393	20241113	142000	241247540	16680	16680	16680	16680	0
394	20241113	141900	241247540	16680	16680	16680	16680	0
395	20241113	141800	241247540	16680	16790	16790	16680	400
396	20241113	141700	234565540	16820	16820	16830	16820	85
397	20241113	141600	233135600	16710	16710	16710	16710	0
398	20241113	141500	233135600	16710	16710	16710	16710	0
399	20241113	141400	233135600	16710	16710	16710	16710	0
400	20241113	141300	233135600	16710	16710	16710	16710	0
401	20241113	141200	233135600	16710	16710	16710	16710	0
402	20241113	141100	233135600	16710	16740	16740	16710	18
403	20241113	141000	232834790	16750	16750	16750	16750	124
404	20241113	140900	230757790	16830	16830	16830	16830	0
405	20241113	140800	230757790	16830	16830	16830	16830	0
406	20241113	140700	230757790	16830	16830	16830	16830	23
407	20241113	140600	230370700	16820	16820	16820	16820	0
408	20241113	140500	230370700	16820	16820	16820	16820	37
409	20241113	140400	229748360	16820	16820	16820	16820	0
410	20241113	140300	229748360	16820	16820	16820	16820	0
411	20241113	140200	229748360	16820	16820	16820	16820	0
412	20241113	140100	229748360	16820	16820	16820	16820	0
413	20241113	140000	229748360	16820	16820	16820	16820	0
414	20241113	135900	229748360	16820	16750	16820	16750	45
415	20241113	135800	228992860	16770	16770	16770	16770	0
416	20241113	135700	228992860	16770	16770	16770	16770	0
417	20241113	135600	228992860	16770	16820	16820	16770	777
418	20241113	135500	215950510	16840	16840	16840	16840	0
419	20241113	135400	215950510	16840	16840	16840	16840	0
420	20241113	135300	215950510	16840	16840	16840	16840	0
421	20241113	135200	215950510	16840	16840	16840	16840	0
422	20241113	135100	215950510	16840	16840	16840	16840	0
423	20241113	135000	215950510	16840	16840	16840	16840	500
424	20241113	134900	207530510	16780	16780	16780	16780	0
425	20241113	134800	207530510	16780	16780	16780	16780	0
426	20241113	134700	207530510	16780	16790	16790	16780	37
427	20241113	134600	206909420	16780	16780	16780	16780	0
428	20241113	134500	206909420	16780	16780	16780	16780	0
429	20241113	134400	206909420	16780	16780	16780	16780	10
430	20241113	134300	206741620	16870	16870	16870	16870	0
431	20241113	134200	206741620	16870	16870	16870	16870	0
432	20241113	134100	206741620	16870	16870	16870	16870	0
433	20241113	134000	206741620	16870	16870	16870	16870	0
434	20241113	133900	206741620	16870	16870	16870	16870	0
435	20241113	133800	206741620	16870	16870	16870	16870	0
436	20241113	133700	206741620	16870	16870	16870	16870	27
437	20241113	133600	206286130	16870	16870	16870	16870	0
438	20241113	133500	206286130	16870	16870	16870	16870	1
439	20241113	133400	206269260	16930	16930	16930	16930	0
440	20241113	133300	206269260	16930	16930	16930	16930	0
441	20241113	133200	206269260	16930	16930	16930	16930	0
442	20241113	133100	206269260	16930	16860	16930	16860	442
443	20241113	133000	198807790	16850	16850	16850	16850	0
444	20241113	132900	198807790	16850	16850	16850	16850	0
445	20241113	132800	198807790	16850	16780	16850	16780	278
446	20241113	132700	194130960	16770	16760	16770	16760	105
447	20241113	132600	192371110	16710	16710	16710	16710	5
448	20241113	132500	192287560	16710	16720	16720	16710	83
449	20241113	132400	190899870	16760	16760	16760	16760	0
450	20241113	132300	190899870	16760	16760	16760	16760	0
451	20241113	132200	190899870	16760	16760	16760	16760	0
452	20241113	132100	190899870	16760	16760	16760	16760	0
453	20241113	132000	190899870	16760	16760	16760	16760	0
454	20241113	131900	190899870	16760	16760	16760	16760	29
455	20241113	131800	190413830	16760	16760	16760	16760	2
456	20241113	131700	190380310	16700	16690	16700	16690	52
457	20241113	131600	189511960	16700	16700	16700	16700	0
458	20241113	131500	189511960	16700	16700	16700	16700	0
459	20241113	131400	189511960	16700	16710	16710	16700	141
460	20241113	131300	187157190	16700	16700	16700	16700	0
461	20241113	131200	187157190	16700	16720	16720	16700	541
462	20241113	131100	178119860	16730	16730	16730	16730	0
463	20241113	131000	178119860	16730	16740	16850	16730	198
464	20241113	130900	174805210	16740	16740	16740	16740	0
465	20241113	130800	174805210	16740	16740	16740	16740	0
466	20241113	130700	174805210	16740	16740	16740	16740	0
467	20241113	130600	174805210	16740	16740	16740	16740	0
468	20241113	130500	174805210	16740	16740	16740	16740	0
469	20241113	130400	174805210	16740	16740	16740	16740	0
470	20241113	130300	174805210	16740	16740	16740	16740	0
471	20241113	130200	174805210	16740	16740	16740	16740	0
472	20241113	130100	174805210	16740	16740	16740	16740	0
473	20241113	130000	174805210	16740	16740	16740	16740	0
474	20241113	125900	174805210	16740	16770	16770	16740	400
475	20241113	125800	168105220	16800	16800	16800	16800	0
476	20241113	125700	168105220	16800	16820	16820	16800	165
477	20241113	125600	165333200	16830	16830	16830	16830	0
478	20241113	125500	165333200	16830	16870	16870	16830	20
479	20241113	125400	164996560	16820	16820	16820	16820	0
480	20241113	125300	164996560	16820	16820	16820	16820	0
481	20241113	125200	164996560	16820	16820	16820	16820	0
482	20241113	125100	164996560	16820	16820	16820	16820	2
483	20241113	125000	164962920	16870	16870	16870	16870	100
484	20241113	124900	163275920	16820	16820	16820	16820	133
485	20241113	124800	161038860	16890	16890	16890	16890	9
486	20241113	124700	160886850	16890	16890	16890	16890	0
487	20241113	124600	160886850	16890	16890	16890	16890	0
488	20241113	124500	160886850	16890	16890	16890	16890	9
489	20241113	124400	160734840	16820	16820	16820	16820	5
490	20241113	124300	160650740	16920	16920	16920	16920	0
491	20241113	124200	160650740	16920	16920	16920	16920	0
492	20241113	124100	160650740	16920	16920	16920	16920	35
493	20241113	124000	160058540	16860	16860	16860	16860	0
494	20241113	123900	160058540	16860	16860	16860	16860	14
495	20241113	123800	159822500	16900	16900	16900	16900	0
496	20241113	123700	159822500	16900	16900	16900	16900	10
497	20241113	123600	159653500	16890	16890	16890	16890	0
498	20241113	123500	159653500	16890	16890	16890	16890	0
499	20241113	123400	159653500	16890	16890	16890	16890	0
500	20241113	123300	159653500	16890	16890	16890	16890	17
501	20241113	123200	159366370	16860	16860	16860	16860	0
502	20241113	123100	159366370	16860	16860	16860	16860	0
503	20241113	123000	159366370	16860	16860	16860	16860	0
504	20241113	122900	159366370	16860	16860	16860	16860	1
505	20241113	122800	159349510	16850	16850	16850	16850	0
506	20241113	122700	159349510	16850	16850	16850	16850	0
507	20241113	122600	159349510	16850	16850	16850	16850	7
508	20241113	122500	159231560	16850	16850	16850	16850	3
509	20241113	122400	159181010	16850	16850	16850	16850	0
510	20241113	122300	159181010	16850	16850	16850	16850	1
511	20241113	122200	159164160	16800	16800	16800	16800	0
512	20241113	122100	159164160	16800	16800	16800	16800	0
513	20241113	122000	159164160	16800	16800	16800	16800	0
514	20241113	121900	159164160	16800	16800	16800	16800	16
515	20241113	121800	158895360	16850	16850	16850	16850	0
516	20241113	121700	158895360	16850	16850	16850	16850	0
517	20241113	121600	158895360	16850	16850	16850	16850	0
518	20241113	121500	158895360	16850	16850	16850	16850	2
519	20241113	121400	158861660	16790	16800	16800	16790	100
520	20241113	121300	157182590	16850	16850	16850	16850	25
521	20241113	121200	156761340	16850	16850	16850	16850	10
522	20241113	121100	156592840	16850	16770	16850	16770	21
523	20241113	121000	156239070	16760	16760	16760	16760	0
524	20241113	120900	156239070	16760	16760	16760	16760	0
525	20241113	120800	156239070	16760	16760	16760	16760	10
526	20241113	120700	156071470	16760	16760	16760	16760	0
527	20241113	120600	156071470	16760	16760	16760	16760	0
528	20241113	120500	156071470	16760	16760	16760	16760	0
529	20241113	120400	156071470	16760	16800	16800	16760	20
530	20241113	120300	155735880	16800	16800	16800	16800	0
531	20241113	120200	155735880	16800	16800	16800	16800	10
532	20241113	120100	155567880	16800	16800	16800	16800	0
533	20241113	120000	155567880	16800	16800	16800	16800	0
534	20241113	115900	155567880	16800	16800	16800	16800	0
535	20241113	115800	155567880	16800	16800	16800	16800	0
536	20241113	115700	155567880	16800	16800	16800	16800	0
537	20241113	115600	155567880	16800	16800	16800	16800	0
538	20241113	115500	155567880	16800	16800	16800	16800	1
539	20241113	115400	155551080	16850	16850	16850	16850	2
540	20241113	115300	155517380	16850	16850	16850	16850	0
541	20241113	115200	155517380	16850	16850	16850	16850	0
542	20241113	115100	155517380	16850	16850	16850	16850	0
543	20241113	115000	155517380	16850	16850	16850	16850	4
544	20241113	114900	155449980	16850	16850	16850	16850	0
545	20241113	114800	155449980	16850	16850	16850	16850	6
546	20241113	114700	155348880	16730	16730	16730	16730	81
547	20241113	114600	153993750	16760	16760	16760	16760	0
548	20241113	114500	153993750	16760	16760	16760	16760	0
549	20241113	114400	153993750	16760	16760	16760	16760	1
550	20241113	114300	153976990	16780	16780	16780	16780	0
551	20241113	114200	153976990	16780	16780	16780	16780	0
552	20241113	114100	153976990	16780	16780	16780	16780	0
553	20241113	114000	153976990	16780	16780	16780	16780	0
554	20241113	113900	153976990	16780	16780	16780	16780	0
555	20241113	113800	153976990	16780	16780	16780	16780	1
556	20241113	113700	153960210	16710	16710	16710	16710	0
557	20241113	113600	153960210	16710	16710	16710	16710	0
558	20241113	113500	153960210	16710	16720	16720	16710	504
559	20241113	113400	145536370	16720	16720	16720	16720	15
560	20241113	113300	145285570	16720	16720	16720	16720	45
561	20241113	113200	144533170	16720	16770	16770	16720	281
562	20241113	113100	139829800	16800	16800	16800	16800	65
563	20241113	113000	138737800	16890	16890	16890	16890	0
564	20241113	112900	138737800	16890	16890	16890	16890	3
565	20241113	112800	138687130	16890	16890	16890	16890	6
566	20241113	112700	138585790	16820	16820	16820	16820	0
567	20241113	112600	138585790	16820	16840	16840	16820	224
568	20241113	112500	134814360	16840	16840	16840	16840	0
569	20241113	112400	134814360	16840	16840	16840	16840	0
570	20241113	112300	134814360	16840	16840	16840	16840	10
571	20241113	112200	134645960	16840	16840	16840	16840	2
572	20241113	112100	134612280	16840	16850	16850	16840	193
573	20241113	112000	131361350	16830	16830	16830	16830	0
574	20241113	111900	131361350	16830	16830	16830	16830	0
575	20241113	111800	131361350	16830	16830	16830	16830	0
576	20241113	111700	131361350	16830	16830	16830	16830	0
577	20241113	111600	131361350	16830	16830	16830	16830	0
578	20241113	111500	131361350	16830	16830	16830	16830	0
579	20241113	111400	131361350	16830	16830	16830	16830	13
580	20241113	111300	131142560	16830	16830	16830	16830	0
581	20241113	111200	131142560	16830	16830	16830	16830	0
582	20241113	111100	131142560	16830	16830	16830	16830	0
583	20241113	111000	131142560	16830	16830	16830	16830	6
584	20241113	110900	131041580	16930	16930	16930	16930	0
585	20241113	110800	131041580	16930	16950	16950	16930	4
586	20241113	110700	130973820	16940	16890	16940	16890	59
587	20241113	110600	129975380	16860	16860	16860	16860	0
588	20241113	110500	129975380	16860	16860	16860	16860	0
589	20241113	110400	129975380	16860	16860	16860	16860	0
590	20241113	110300	129975380	16860	16860	16860	16860	0
591	20241113	110200	129975380	16860	16860	16860	16860	0
592	20241113	110100	129975380	16860	16860	16860	16860	0
593	20241113	110000	129975380	16860	16860	16860	16860	10
594	20241113	105900	129806780	16860	16860	16860	16860	14
595	20241113	105800	129570740	16850	16850	16850	16850	10
596	20241113	105700	129402240	16850	16850	16850	16850	18
597	20241113	105600	129098940	16850	16850	16850	16850	4
598	20241113	105500	129031540	16830	16800	16830	16800	16
599	20241113	105400	128762610	16800	16800	16800	16800	16
600	20241113	105300	128493810	16800	16800	16800	16800	6
601	20241113	105200	128393010	16730	16790	16790	16730	101
602	20241113	105100	126702720	16790	16790	16790	16790	0
603	20241113	105000	126702720	16790	16790	16790	16790	0
604	20241113	104900	126702720	16790	16780	16790	16780	150
605	20241113	104800	124185540	16700	16700	16700	16700	0
606	20241113	104700	124185540	16700	16700	16700	16700	0
607	20241113	104600	124185540	16700	16700	16700	16700	2
608	20241113	104500	124152140	16790	16710	16790	16700	35
609	20241113	104400	123567140	16710	16710	16710	16710	0
610	20241113	104300	123567140	16710	16710	16710	16710	40
611	20241113	104200	122898740	16700	16700	16700	16700	0
612	20241113	104100	122898740	16700	16700	16700	16700	1
613	20241113	104000	122882040	16690	16690	16690	16690	58
614	20241113	103900	121914020	16690	16690	16690	16690	47
615	20241113	103800	121129590	16640	16640	16640	16640	0
616	20241113	103700	121129590	16640	16640	16640	16640	0
617	20241113	103600	121129590	16640	16660	16660	16640	275
618	20241113	103500	116549450	16640	16660	16660	16640	11
619	20241113	103400	116366210	16640	16690	16690	16640	148
620	20241113	103300	113899220	16690	16690	16690	16690	0
621	20241113	103200	113899220	16690	16690	16690	16690	0
622	20241113	103100	113899220	16690	16690	16690	16690	122
623	20241113	103000	111863040	16690	16690	16690	16690	0
624	20241113	102900	111863040	16690	16690	16690	16690	0
625	20241113	102800	111863040	16690	16690	16690	16690	0
626	20241113	102700	111863040	16690	16690	16690	16690	0
627	20241113	102600	111863040	16690	16690	16690	16690	2
628	20241113	102500	111829660	16730	16730	16730	16730	0
629	20241113	102400	111829660	16730	16730	16730	16730	0
630	20241113	102300	111829660	16730	16820	16820	16730	11
631	20241113	102200	111644730	16820	16820	16820	16820	13
632	20241113	102100	111426070	16820	16740	16820	16740	20
633	20241113	102000	111091030	16700	16750	16750	16670	697
634	20241113	101900	99445960	16760	16760	16760	16760	10
635	20241113	101800	99278360	16760	16770	16770	16760	32
636	20241113	101700	98741860	16780	16780	16780	16780	0
637	20241113	101600	98741860	16780	16780	16780	16780	0
638	20241113	101500	98741860	16780	16780	16780	16780	0
639	20241113	101400	98741860	16780	16780	16780	16780	12
640	20241113	101300	98540500	16790	16790	16790	16790	0
641	20241113	101200	98540500	16790	16790	16790	16790	0
642	20241113	101100	98540500	16790	16790	16790	16790	0
643	20241113	101000	98540500	16790	16790	16790	16790	1
644	20241113	100900	98523710	16790	16800	16800	16790	188
645	20241113	100800	95365580	16810	16880	16880	16810	407
646	20241113	100700	88516970	16880	16880	16880	16880	0
647	20241113	100600	88516970	16880	16890	16890	16880	57
648	20241113	100500	87554250	16900	16910	16910	16900	123
649	20241113	100400	85474630	16910	17020	17020	16910	95
650	20241113	100300	83864880	17020	17020	17020	17020	0
651	20241113	100200	83864880	17020	17020	17020	17020	0
652	20241113	100100	83864880	17020	17020	17020	17020	2
653	20241113	100000	83830840	16920	16930	16930	16920	168
654	20241113	095900	80986680	16940	16950	16950	16940	76
655	20241113	095800	79699190	16960	16960	16960	16960	0
656	20241113	095700	79699190	16960	16960	16960	16960	35
657	20241113	095600	79105590	16940	16940	16940	16940	0
658	20241113	095500	79105590	16940	16940	16940	16940	0
659	20241113	095400	79105590	16940	16940	16940	16940	0
660	20241113	095300	79105590	16940	16940	16940	16940	0
661	20241113	095200	79105590	16940	17020	17020	16940	104
662	20241113	095100	77341970	17020	17020	17020	17020	0
663	20241113	095000	77341970	17020	17020	17020	17020	0
664	20241113	094900	77341970	17020	17020	17020	17020	0
665	20241113	094800	77341970	17020	17020	17020	17020	0
666	20241113	094700	77341970	17020	17000	17020	16950	278
667	20241113	094600	72615760	17020	17020	17020	17020	102
668	20241113	094500	70879720	17070	17070	17070	17070	0
669	20241113	094400	70879720	17070	17070	17070	17070	8
670	20241113	094300	70743160	17070	17070	17070	17070	16
671	20241113	094200	70470040	17070	17070	17070	17070	2
672	20241113	094100	70435900	17040	17020	17040	17020	126
673	20241113	094000	68289380	17020	17020	17020	17020	0
674	20241113	093900	68289380	17020	16940	17020	16940	2
675	20241113	093800	68255420	16920	16920	16920	16920	0
676	20241113	093700	68255420	16920	16920	16920	16920	0
677	20241113	093600	68255420	16920	16920	16920	16920	28
678	20241113	093500	67781660	16910	16910	16910	16910	0
679	20241113	093400	67781660	16910	16910	16910	16910	30
680	20241113	093300	67274360	16910	16910	16910	16910	0
681	20241113	093200	67274360	16910	17010	17010	16910	14
682	20241113	093100	67037420	16980	16930	16980	16930	48
683	20241113	093000	66224540	16920	16810	16920	16800	71
684	20241113	092900	65024510	16820	16820	16820	16820	1
685	20241113	092800	65007690	16840	16840	16840	16840	121
686	20241113	092700	62970050	16850	16850	16850	16850	0
687	20241113	092600	62970050	16850	16850	16850	16850	1
688	20241113	092500	62953200	16840	16840	16840	16840	0
689	20241113	092400	62953200	16840	16840	16840	16840	49
690	20241113	092300	62128040	16830	16830	16830	16830	0
691	20241113	092200	62128040	16830	16870	16870	16830	50
692	20241113	092100	61285810	16830	16830	16830	16830	90
693	20241113	092000	59771110	16860	16860	16860	16860	0
694	20241113	091900	59771110	16860	16950	16950	16860	313
695	20241113	091800	54479470	16950	16950	16950	16950	140
696	20241113	091700	52106470	16960	16960	16960	16960	29
697	20241113	091600	51614630	16950	16950	16950	16950	11
698	20241113	091500	51428180	16950	16980	16980	16950	170
699	20241113	091400	48543560	16980	17090	17090	16980	285
700	20241113	091300	43695980	17020	17050	17050	17020	41
701	20241113	091200	42997420	17040	17040	17040	17040	0
702	20241113	091100	42997420	17040	17040	17040	17040	1
703	20241113	091000	42980380	17200	17170	17200	17170	257
704	20241113	090900	38564690	17170	17040	17170	17040	117
705	20241113	090800	36566080	17040	17000	17040	16980	39
706	20241113	090700	35903300	17000	17050	17050	17000	24
707	20241113	090600	35494740	17130	17130	17130	17130	3
708	20241113	090500	35443350	17100	17000	17100	16950	36
709	20241113	090400	34828600	17130	17010	17130	17000	293
710	20241113	090300	29844380	17010	16940	17010	16940	226
711	20241113	090200	26012880	16800	16800	16800	16800	0
712	20241113	090100	26012880	16800	16800	16800	16800	0
713	20241113	090000	26012880	16800	16730	16990	16730	1417