KissMeData/264900/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205100	273483490	7960	7960	7960	7960	2071
3	20241113	205000	273483490	7960	7960	7960	7960	0
4	20241113	204900	273483490	7960	7960	7960	7960	0
5	20241113	204800	273483490	7960	7960	7960	7960	0
6	20241113	204700	273483490	7960	7960	7960	7960	0
7	20241113	204600	273483490	7960	7960	7960	7960	0
8	20241113	204500	273483490	7960	7960	7960	7960	0
9	20241113	204400	273483490	7960	7960	7960	7960	0
10	20241113	204300	273483490	7960	7960	7960	7960	0
11	20241113	204200	273483490	7960	7960	7960	7960	0
12	20241113	204100	273483490	7960	7960	7960	7960	0
13	20241113	204000	273483490	7960	7960	7960	7960	0
14	20241113	203900	273483490	7960	7960	7960	7960	0
15	20241113	203800	273483490	7960	7960	7960	7960	0
16	20241113	203700	273483490	7960	7960	7960	7960	0
17	20241113	203600	273483490	7960	7960	7960	7960	0
18	20241113	203500	273483490	7960	7960	7960	7960	0
19	20241113	203400	273483490	7960	7960	7960	7960	0
20	20241113	203300	273483490	7960	7960	7960	7960	0
21	20241113	203200	273483490	7960	7960	7960	7960	0
22	20241113	203100	273483490	7960	7960	7960	7960	0
23	20241113	203000	273483490	7960	7960	7960	7960	0
24	20241113	202900	273483490	7960	7960	7960	7960	0
25	20241113	202800	273483490	7960	7960	7960	7960	0
26	20241113	202700	273483490	7960	7960	7960	7960	0
27	20241113	202600	273483490	7960	7960	7960	7960	0
28	20241113	202500	273483490	7960	7960	7960	7960	0
29	20241113	202400	273483490	7960	7960	7960	7960	0
30	20241113	202300	273483490	7960	7960	7960	7960	0
31	20241113	202200	273483490	7960	7960	7960	7960	0
32	20241113	202100	273483490	7960	7960	7960	7960	2071
33	20241113	202000	273483490	7960	7960	7960	7960	0
34	20241113	201900	273483490	7960	7960	7960	7960	0
35	20241113	201800	273483490	7960	7960	7960	7960	0
36	20241113	201700	273483490	7960	7960	7960	7960	0
37	20241113	201600	273483490	7960	7960	7960	7960	0
38	20241113	201500	273483490	7960	7960	7960	7960	0
39	20241113	201400	273483490	7960	7960	7960	7960	0
40	20241113	201300	273483490	7960	7960	7960	7960	0
41	20241113	201200	273483490	7960	7960	7960	7960	0
42	20241113	201100	273483490	7960	7960	7960	7960	0
43	20241113	201000	273483490	7960	7960	7960	7960	0
44	20241113	200900	273483490	7960	7960	7960	7960	0
45	20241113	200800	273483490	7960	7960	7960	7960	0
46	20241113	200700	273483490	7960	7960	7960	7960	0
47	20241113	200600	273483490	7960	7960	7960	7960	0
48	20241113	200500	273483490	7960	7960	7960	7960	0
49	20241113	200400	273483490	7960	7960	7960	7960	0
50	20241113	200300	273483490	7960	7960	7960	7960	0
51	20241113	200200	273483490	7960	7960	7960	7960	0
52	20241113	200100	273483490	7960	7960	7960	7960	0
53	20241113	200000	273483490	7960	7960	7960	7960	0
54	20241113	195900	273483490	7960	7960	7960	7960	0
55	20241113	195800	273483490	7960	7960	7960	7960	0
56	20241113	195700	273483490	7960	7960	7960	7960	0
57	20241113	195600	273483490	7960	7960	7960	7960	0
58	20241113	195500	273483490	7960	7960	7960	7960	0
59	20241113	195400	273483490	7960	7960	7960	7960	0
60	20241113	195300	273483490	7960	7960	7960	7960	0
61	20241113	195200	273483490	7960	7960	7960	7960	0
62	20241113	195100	273483490	7960	7960	7960	7960	2071
63	20241113	195000	273483490	7960	7960	7960	7960	0
64	20241113	194900	273483490	7960	7960	7960	7960	0
65	20241113	194800	273483490	7960	7960	7960	7960	0
66	20241113	194700	273483490	7960	7960	7960	7960	0
67	20241113	194600	273483490	7960	7960	7960	7960	0
68	20241113	194500	273483490	7960	7960	7960	7960	0
69	20241113	194400	273483490	7960	7960	7960	7960	0
70	20241113	194300	273483490	7960	7960	7960	7960	0
71	20241113	194200	273483490	7960	7960	7960	7960	0
72	20241113	194100	273483490	7960	7960	7960	7960	0
73	20241113	194000	273483490	7960	7960	7960	7960	0
74	20241113	193900	273483490	7960	7960	7960	7960	0
75	20241113	193800	273483490	7960	7960	7960	7960	0
76	20241113	193700	273483490	7960	7960	7960	7960	0
77	20241113	193600	273483490	7960	7960	7960	7960	0
78	20241113	193500	273483490	7960	7960	7960	7960	0
79	20241113	193400	273483490	7960	7960	7960	7960	0
80	20241113	193300	273483490	7960	7960	7960	7960	0
81	20241113	193200	273483490	7960	7960	7960	7960	0
82	20241113	193100	273483490	7960	7960	7960	7960	0
83	20241113	193000	273483490	7960	7960	7960	7960	0
84	20241113	192900	273483490	7960	7960	7960	7960	0
85	20241113	192800	273483490	7960	7960	7960	7960	0
86	20241113	192700	273483490	7960	7960	7960	7960	0
87	20241113	192600	273483490	7960	7960	7960	7960	0
88	20241113	192500	273483490	7960	7960	7960	7960	0
89	20241113	192400	273483490	7960	7960	7960	7960	0
90	20241113	192300	273483490	7960	7960	7960	7960	0
91	20241113	192200	273483490	7960	7960	7960	7960	0
92	20241113	192100	273483490	7960	7960	7960	7960	2071
93	20241113	192000	273483490	7960	7960	7960	7960	0
94	20241113	191900	273483490	7960	7960	7960	7960	0
95	20241113	191800	273483490	7960	7960	7960	7960	0
96	20241113	191700	273483490	7960	7960	7960	7960	0
97	20241113	191600	273483490	7960	7960	7960	7960	0
98	20241113	191500	273483490	7960	7960	7960	7960	0
99	20241113	191400	273483490	7960	7960	7960	7960	0
100	20241113	191300	273483490	7960	7960	7960	7960	0
101	20241113	191200	273483490	7960	7960	7960	7960	0
102	20241113	191100	273483490	7960	7960	7960	7960	0
103	20241113	191000	273483490	7960	7960	7960	7960	0
104	20241113	190900	273483490	7960	7960	7960	7960	0
105	20241113	190800	273483490	7960	7960	7960	7960	0
106	20241113	190700	273483490	7960	7960	7960	7960	0
107	20241113	190600	273483490	7960	7960	7960	7960	0
108	20241113	190500	273483490	7960	7960	7960	7960	0
109	20241113	190400	273483490	7960	7960	7960	7960	0
110	20241113	190300	273483490	7960	7960	7960	7960	0
111	20241113	190200	273483490	7960	7960	7960	7960	0
112	20241113	190100	273483490	7960	7960	7960	7960	0
113	20241113	190000	273483490	7960	7960	7960	7960	0
114	20241113	185900	273483490	7960	7960	7960	7960	0
115	20241113	185800	273483490	7960	7960	7960	7960	0
116	20241113	185700	273483490	7960	7960	7960	7960	0
117	20241113	185600	273483490	7960	7960	7960	7960	0
118	20241113	185500	273483490	7960	7960	7960	7960	0
119	20241113	185400	273483490	7960	7960	7960	7960	0
120	20241113	185300	273483490	7960	7960	7960	7960	0
121	20241113	185200	273483490	7960	7960	7960	7960	0
122	20241113	185100	273483490	7960	7960	7960	7960	2071
123	20241113	185000	273483490	7960	7960	7960	7960	0
124	20241113	184900	273483490	7960	7960	7960	7960	0
125	20241113	184800	273483490	7960	7960	7960	7960	0
126	20241113	184700	273483490	7960	7960	7960	7960	0
127	20241113	184600	273483490	7960	7960	7960	7960	0
128	20241113	184500	273483490	7960	7960	7960	7960	0
129	20241113	184400	273483490	7960	7960	7960	7960	0
130	20241113	184300	273483490	7960	7960	7960	7960	0
131	20241113	184200	273483490	7960	7960	7960	7960	0
132	20241113	184100	273483490	7960	7960	7960	7960	0
133	20241113	184000	273483490	7960	7960	7960	7960	0
134	20241113	183900	273483490	7960	7960	7960	7960	0
135	20241113	183800	273483490	7960	7960	7960	7960	0
136	20241113	183700	273483490	7960	7960	7960	7960	0
137	20241113	183600	273483490	7960	7960	7960	7960	0
138	20241113	183500	273483490	7960	7960	7960	7960	0
139	20241113	183400	273483490	7960	7960	7960	7960	0
140	20241113	183300	273483490	7960	7960	7960	7960	0
141	20241113	183200	273483490	7960	7960	7960	7960	0
142	20241113	183100	273483490	7960	7960	7960	7960	0
143	20241113	183000	273483490	7960	7960	7960	7960	0
144	20241113	182900	273483490	7960	7960	7960	7960	0
145	20241113	182800	273483490	7960	7960	7960	7960	0
146	20241113	182700	273483490	7960	7960	7960	7960	0
147	20241113	182600	273483490	7960	7960	7960	7960	0
148	20241113	182500	273483490	7960	7960	7960	7960	0
149	20241113	182400	273483490	7960	7960	7960	7960	0
150	20241113	182300	273483490	7960	7960	7960	7960	0
151	20241113	182200	273483490	7960	7960	7960	7960	0
152	20241113	182100	273483490	7960	7960	7960	7960	2071
153	20241113	182000	273483490	7960	7960	7960	7960	0
154	20241113	181900	273483490	7960	7960	7960	7960	0
155	20241113	181800	273483490	7960	7960	7960	7960	0
156	20241113	181700	273483490	7960	7960	7960	7960	0
157	20241113	181600	273483490	7960	7960	7960	7960	0
158	20241113	181500	273483490	7960	7960	7960	7960	0
159	20241113	181400	273483490	7960	7960	7960	7960	0
160	20241113	181300	273483490	7960	7960	7960	7960	0
161	20241113	181200	273483490	7960	7960	7960	7960	0
162	20241113	181100	273483490	7960	7960	7960	7960	0
163	20241113	181000	273483490	7960	7960	7960	7960	0
164	20241113	180900	273483490	7960	7960	7960	7960	0
165	20241113	180800	273483490	7960	7960	7960	7960	0
166	20241113	180700	273483490	7960	7960	7960	7960	0
167	20241113	180600	273483490	7960	7960	7960	7960	0
168	20241113	180500	273483490	7960	7960	7960	7960	0
169	20241113	180400	273483490	7960	7960	7960	7960	0
170	20241113	180300	273483490	7960	7960	7960	7960	0
171	20241113	180200	273483490	7960	7960	7960	7960	0
172	20241113	180100	273483490	7960	7960	7960	7960	0
173	20241113	180000	273483490	7960	7960	7960	7960	0
174	20241113	175900	273483490	7960	7960	7960	7960	0
175	20241113	175800	273483490	7960	7960	7960	7960	0
176	20241113	175700	273483490	7960	7960	7960	7960	0
177	20241113	175600	273483490	7960	7960	7960	7960	0
178	20241113	175500	273483490	7960	7960	7960	7960	0
179	20241113	175400	273483490	7960	7960	7960	7960	0
180	20241113	175300	273483490	7960	7960	7960	7960	0
181	20241113	175200	273483490	7960	7960	7960	7960	0
182	20241113	175100	273483490	7960	7960	7960	7960	2071
183	20241113	175000	273483490	7960	7960	7960	7960	0
184	20241113	174900	273483490	7960	7960	7960	7960	0
185	20241113	174800	273483490	7960	7960	7960	7960	0
186	20241113	174700	273483490	7960	7960	7960	7960	0
187	20241113	174600	273483490	7960	7960	7960	7960	0
188	20241113	174500	273483490	7960	7960	7960	7960	0
189	20241113	174400	273483490	7960	7960	7960	7960	0
190	20241113	174300	273483490	7960	7960	7960	7960	0
191	20241113	174200	273483490	7960	7960	7960	7960	0
192	20241113	174100	273483490	7960	7960	7960	7960	0
193	20241113	174000	273483490	7960	7960	7960	7960	0
194	20241113	173900	273483490	7960	7960	7960	7960	0
195	20241113	173800	273483490	7960	7960	7960	7960	0
196	20241113	173700	273483490	7960	7960	7960	7960	0
197	20241113	173600	273483490	7960	7960	7960	7960	0
198	20241113	173500	273483490	7960	7960	7960	7960	0
199	20241113	173400	273483490	7960	7960	7960	7960	0
200	20241113	173300	273483490	7960	7960	7960	7960	0
201	20241113	173200	273483490	7960	7960	7960	7960	0
202	20241113	173100	273483490	7960	7960	7960	7960	0
203	20241113	173000	273483490	7960	7960	7960	7960	0
204	20241113	172900	273483490	7960	7960	7960	7960	0
205	20241113	172800	273483490	7960	7960	7960	7960	0
206	20241113	172700	273483490	7960	7960	7960	7960	0
207	20241113	172600	273483490	7960	7960	7960	7960	0
208	20241113	172500	273483490	7960	7960	7960	7960	0
209	20241113	172400	273483490	7960	7960	7960	7960	0
210	20241113	172300	273483490	7960	7960	7960	7960	0
211	20241113	172200	273483490	7960	7960	7960	7960	0
212	20241113	172100	273483490	7960	7960	7960	7960	2071
213	20241113	172000	273483490	7960	7960	7960	7960	0
214	20241113	171900	273483490	7960	7960	7960	7960	0
215	20241113	171800	273483490	7960	7960	7960	7960	0
216	20241113	171700	273483490	7960	7960	7960	7960	0
217	20241113	171600	273483490	7960	7960	7960	7960	0
218	20241113	171500	273483490	7960	7960	7960	7960	0
219	20241113	171400	273483490	7960	7960	7960	7960	0
220	20241113	171300	273483490	7960	7960	7960	7960	0
221	20241113	171200	273483490	7960	7960	7960	7960	0
222	20241113	171100	273483490	7960	7960	7960	7960	0
223	20241113	171000	273483490	7960	7960	7960	7960	0
224	20241113	170900	273483490	7960	7960	7960	7960	0
225	20241113	170800	273483490	7960	7960	7960	7960	0
226	20241113	170700	273483490	7960	7960	7960	7960	0
227	20241113	170600	273483490	7960	7960	7960	7960	0
228	20241113	170500	273483490	7960	7960	7960	7960	0
229	20241113	170400	273483490	7960	7960	7960	7960	0
230	20241113	170300	273483490	7960	7960	7960	7960	0
231	20241113	170200	273483490	7960	7960	7960	7960	0
232	20241113	170100	273483490	7960	7960	7960	7960	0
233	20241113	170000	273483490	7960	7960	7960	7960	0
234	20241113	165900	273483490	7960	7960	7960	7960	0
235	20241113	165800	273483490	7960	7960	7960	7960	0
236	20241113	165700	273483490	7960	7960	7960	7960	0
237	20241113	165600	273483490	7960	7960	7960	7960	0
238	20241113	165500	273483490	7960	7960	7960	7960	0
239	20241113	165400	273483490	7960	7960	7960	7960	0
240	20241113	165300	273483490	7960	7960	7960	7960	0
241	20241113	165200	273483490	7960	7960	7960	7960	0
242	20241113	165100	273483490	7960	7960	7960	7960	2071
243	20241113	165000	273483490	7960	7960	7960	7960	0
244	20241113	164900	273483490	7960	7960	7960	7960	0
245	20241113	164800	273483490	7960	7960	7960	7960	0
246	20241113	164700	273483490	7960	7960	7960	7960	0
247	20241113	164600	273483490	7960	7960	7960	7960	0
248	20241113	164500	273483490	7960	7960	7960	7960	0
249	20241113	164400	273483490	7960	7960	7960	7960	0
250	20241113	164300	273483490	7960	7960	7960	7960	0
251	20241113	164200	273483490	7960	7960	7960	7960	0
252	20241113	164100	273483490	7960	7960	7960	7960	0
253	20241113	164000	273483490	7960	7960	7960	7960	0
254	20241113	163900	273483490	7960	7960	7960	7960	0
255	20241113	163800	273483490	7960	7960	7960	7960	0
256	20241113	163700	273483490	7960	7960	7960	7960	0
257	20241113	163600	273483490	7960	7960	7960	7960	0
258	20241113	163500	273483490	7960	7960	7960	7960	0
259	20241113	163400	273483490	7960	7960	7960	7960	0
260	20241113	163300	273483490	7960	7960	7960	7960	0
261	20241113	163200	273483490	7960	7960	7960	7960	0
262	20241113	163100	273483490	7960	7960	7960	7960	0
263	20241113	163000	273483490	7960	7960	7960	7960	0
264	20241113	162900	273483490	7960	7960	7960	7960	0
265	20241113	162800	273483490	7960	7960	7960	7960	0
266	20241113	162700	273483490	7960	7960	7960	7960	0
267	20241113	162600	273483490	7960	7960	7960	7960	0
268	20241113	162500	273483490	7960	7960	7960	7960	0
269	20241113	162400	273483490	7960	7960	7960	7960	0
270	20241113	162300	273483490	7960	7960	7960	7960	0
271	20241113	162200	273483490	7960	7960	7960	7960	0
272	20241113	162100	273483490	7960	7960	7960	7960	2071
273	20241113	162000	273483490	7960	7960	7960	7960	0
274	20241113	161900	273483490	7960	7960	7960	7960	0
275	20241113	161800	273483490	7960	7960	7960	7960	0
276	20241113	161700	273483490	7960	7960	7960	7960	0
277	20241113	161600	273483490	7960	7960	7960	7960	0
278	20241113	161500	273483490	7960	7960	7960	7960	0
279	20241113	161400	273483490	7960	7960	7960	7960	0
280	20241113	161300	273483490	7960	7960	7960	7960	0
281	20241113	161200	273483490	7960	7960	7960	7960	0
282	20241113	161100	273483490	7960	7960	7960	7960	0
283	20241113	161000	273483490	7960	7960	7960	7960	0
284	20241113	160900	273483490	7960	7960	7960	7960	0
285	20241113	160800	273483490	7960	7960	7960	7960	0
286	20241113	160700	273483490	7960	7960	7960	7960	0
287	20241113	160600	273483490	7960	7960	7960	7960	0
288	20241113	160500	273483490	7960	7960	7960	7960	0
289	20241113	160400	273483490	7960	7960	7960	7960	0
290	20241113	160300	273483490	7960	7960	7960	7960	0
291	20241113	160200	273483490	7960	7960	7960	7960	0
292	20241113	160100	273483490	7960	7960	7960	7960	0
293	20241113	160000	273483490	7960	7960	7960	7960	0
294	20241113	155900	273483490	7960	7960	7960	7960	0
295	20241113	155800	273483490	7960	7960	7960	7960	0
296	20241113	155700	273483490	7960	7960	7960	7960	0
297	20241113	155600	273483490	7960	7960	7960	7960	0
298	20241113	155500	273483490	7960	7960	7960	7960	0
299	20241113	155400	273483490	7960	7960	7960	7960	0
300	20241113	155300	273483490	7960	7960	7960	7960	0
301	20241113	155200	273483490	7960	7960	7960	7960	0
302	20241113	155100	273483490	7960	7960	7960	7960	2071
303	20241113	155000	273483490	7960	7960	7960	7960	0
304	20241113	154900	273483490	7960	7960	7960	7960	0
305	20241113	154800	273483490	7960	7960	7960	7960	0
306	20241113	154700	273483490	7960	7960	7960	7960	0
307	20241113	154600	273483490	7960	7960	7960	7960	0
308	20241113	154500	273483490	7960	7960	7960	7960	0
309	20241113	154400	273483490	7960	7960	7960	7960	0
310	20241113	154300	273483490	7960	7960	7960	7960	0
311	20241113	154200	273483490	7960	7960	7960	7960	0
312	20241113	154100	273483490	7960	7960	7960	7960	0
313	20241113	154000	273483490	7960	7960	7960	7960	0
314	20241113	153900	273483490	7960	7960	7960	7960	0
315	20241113	153800	273483490	7960	7960	7960	7960	0
316	20241113	153700	273483490	7960	7960	7960	7960	0
317	20241113	153600	273483490	7960	7960	7960	7960	0
318	20241113	153500	273483490	7960	7960	7960	7960	0
319	20241113	153400	273483490	7960	7960	7960	7960	0
320	20241113	153300	273483490	7960	7960	7960	7960	0
321	20241113	153200	273483490	7960	7960	7960	7960	0
322	20241113	153100	273483490	7960	7960	7960	7960	0
323	20241113	153000	273483490	7960	7960	7960	7960	2071
324	20241113	152900	256998330	7980	7980	7980	7980	0
325	20241113	152800	256998330	7980	7980	7980	7980	0
326	20241113	152700	256998330	7980	7980	7980	7980	0
327	20241113	152600	256998330	7980	7980	7980	7980	0
328	20241113	152500	256998330	7980	7980	7980	7980	0
329	20241113	152400	256998330	7980	7980	7980	7980	0
330	20241113	152300	256998330	7980	7980	7980	7980	0
331	20241113	152200	256998330	7980	7980	7980	7980	0
332	20241113	152100	256998330	7980	7980	7980	7980	0
333	20241113	152000	256998330	7980	7980	7980	7980	0
334	20241113	151900	256998330	7980	7980	7980	7980	0
335	20241113	151800	256998330	7980	7980	7980	7980	82
336	20241113	151700	256343970	7980	7990	7990	7980	117
337	20241113	151600	255409150	7990	7990	7990	7990	3
338	20241113	151500	255385180	7980	7980	7980	7980	5
339	20241113	151400	255345280	7980	7980	7980	7980	17
340	20241113	151300	255209620	7980	7980	7980	7980	9
341	20241113	151200	255137800	7980	7980	7980	7980	1
342	20241113	151100	255129820	7980	7990	7990	7980	6
343	20241113	151000	255081890	7980	7980	7980	7980	9
344	20241113	150900	255010070	7980	7980	7980	7980	21
345	20241113	150800	254842490	7980	7980	7980	7980	27
346	20241113	150700	254627030	7980	7980	7980	7980	52
347	20241113	150600	254212070	7980	7970	7980	7970	202
348	20241113	150500	252602120	7980	7980	7980	7980	5
349	20241113	150400	252562220	7980	7970	7980	7970	6
350	20241113	150300	252514350	7970	7970	7970	7970	0
351	20241113	150200	252514350	7970	7970	7970	7970	1
352	20241113	150100	252506380	7970	7970	7970	7970	0
353	20241113	150000	252506380	7970	7970	7970	7970	1
354	20241113	145900	252498410	7970	7970	7970	7970	1
355	20241113	145800	252490440	7970	7970	7970	7970	200
356	20241113	145700	250896440	7970	7970	7970	7970	1
357	20241113	145600	250888470	7970	7970	7970	7970	100
358	20241113	145500	250091470	7970	7970	7970	7970	9
359	20241113	145400	250019740	7970	7980	7980	7970	100
360	20241113	145300	249222730	7980	7980	7980	7980	3
361	20241113	145200	249198790	7970	7970	7970	7970	19
362	20241113	145100	249047360	7970	7970	7970	7970	0
363	20241113	145000	249047360	7970	7980	7980	7970	23
364	20241113	144900	248863830	7980	7980	7980	7980	7
365	20241113	144800	248807970	7980	7980	7980	7980	1
366	20241113	144700	248799990	7980	7980	7980	7980	0
367	20241113	144600	248799990	7980	7980	7980	7980	0
368	20241113	144500	248799990	7980	7980	7980	7980	306
369	20241113	144400	246358110	7980	7980	7980	7980	16
370	20241113	144300	246230430	7970	7970	7970	7970	0
371	20241113	144200	246230430	7970	7970	7970	7970	100
372	20241113	144100	245433430	7980	7980	7980	7980	263
373	20241113	144000	243334690	7990	7990	7990	7990	0
374	20241113	143900	243334690	7990	7990	7990	7990	0
375	20241113	143800	243334690	7990	7990	7990	7990	135
376	20241113	143700	242256040	7990	8000	8000	7990	163
377	20241113	143600	240953040	8000	8000	8000	8000	0
378	20241113	143500	240953040	8000	8000	8000	8000	3
379	20241113	143400	240929040	8000	8000	8000	8000	0
380	20241113	143300	240929040	8000	8000	8000	8000	1
381	20241113	143200	240921040	7990	7990	7990	7990	0
382	20241113	143100	240921040	7990	7990	7990	7990	300
383	20241113	143000	238524040	7990	7990	7990	7990	104
384	20241113	142900	237693080	8000	8000	8000	8000	1
385	20241113	142800	237685080	8000	8000	8000	8000	5
386	20241113	142700	237645080	8000	8000	8000	8000	0
387	20241113	142600	237645080	8000	8000	8000	8000	0
388	20241113	142500	237645080	8000	8000	8000	8000	26
389	20241113	142400	237437080	7990	7990	7990	7990	1
390	20241113	142300	237429090	8000	8000	8000	8000	0
391	20241113	142200	237429090	8000	8000	8000	8000	182
392	20241113	142100	235973090	8000	8000	8000	8000	0
393	20241113	142000	235973090	8000	8000	8000	8000	0
394	20241113	141900	235973090	8000	8000	8000	8000	0
395	20241113	141800	235973090	8000	8000	8000	8000	0
396	20241113	141700	235973090	8000	8000	8000	8000	0
397	20241113	141600	235973090	8000	8000	8000	8000	0
398	20241113	141500	235973090	8000	8000	8000	8000	67
399	20241113	141400	235437090	7990	7990	7990	7990	0
400	20241113	141300	235437090	7990	7990	7990	7990	0
401	20241113	141200	235437090	7990	7990	7990	7990	0
402	20241113	141100	235437090	7990	8000	8020	7990	1205
403	20241113	141000	225784720	8000	8000	8000	8000	0
404	20241113	140900	225784720	8000	8000	8000	8000	0
405	20241113	140800	225784720	8000	8000	8000	8000	0
406	20241113	140700	225784720	8000	8000	8000	8000	0
407	20241113	140600	225784720	8000	8000	8000	8000	0
408	20241113	140500	225784720	8000	8000	8000	8000	0
409	20241113	140400	225784720	8000	8000	8000	8000	2
410	20241113	140300	225768720	8000	8000	8000	8000	0
411	20241113	140200	225768720	8000	8000	8000	8000	5
412	20241113	140100	225728720	8000	8000	8000	8000	0
413	20241113	140000	225728720	8000	8000	8000	8000	1
414	20241113	135900	225720720	8010	8010	8010	8010	0
415	20241113	135800	225720720	8010	8010	8010	8010	23
416	20241113	135700	225536490	8000	8000	8000	8000	5
417	20241113	135600	225496490	8000	8000	8000	8000	15
418	20241113	135500	225376490	7990	7990	7990	7990	100
419	20241113	135400	224577490	7990	7990	7990	7990	0
420	20241113	135300	224577490	7990	7990	7990	7990	300
421	20241113	135200	222180490	8000	8000	8000	8000	2
422	20241113	135100	222164490	8000	8010	8010	8000	220
423	20241113	135000	220404370	8020	8020	8020	8020	0
424	20241113	134900	220404370	8020	8020	8020	8020	0
425	20241113	134800	220404370	8020	8020	8020	8020	0
426	20241113	134700	220404370	8020	8020	8020	8020	0
427	20241113	134600	220404370	8020	8020	8020	8020	0
428	20241113	134500	220404370	8020	8020	8020	8020	0
429	20241113	134400	220404370	8020	8020	8020	8020	2
430	20241113	134300	220388330	8010	8010	8010	8010	0
431	20241113	134200	220388330	8010	8010	8010	8010	60
432	20241113	134100	219907730	8010	8010	8010	8010	27
433	20241113	134000	219691460	8020	8020	8020	8020	0
434	20241113	133900	219691460	8020	8020	8020	8020	1
435	20241113	133800	219683440	8020	8020	8020	8020	0
436	20241113	133700	219683440	8020	8020	8020	8020	2
437	20241113	133600	219667400	8030	8030	8030	8030	0
438	20241113	133500	219667400	8030	8030	8030	8030	0
439	20241113	133400	219667400	8030	8030	8030	8030	0
440	20241113	133300	219667400	8030	8030	8030	8030	0
441	20241113	133200	219667400	8030	8030	8030	8030	0
442	20241113	133100	219667400	8030	8010	8030	8010	248
443	20241113	133000	217677750	8000	8000	8000	8000	0
444	20241113	132900	217677750	8000	8000	8000	8000	0
445	20241113	132800	217677750	8000	8000	8000	8000	17
446	20241113	132700	217541750	8000	8000	8000	8000	4
447	20241113	132600	217509750	8000	8000	8000	8000	209
448	20241113	132500	215837750	8000	8000	8000	8000	0
449	20241113	132400	215837750	8000	7980	8000	7980	117
450	20241113	132300	214903690	7980	7980	7980	7980	0
451	20241113	132200	214903690	7980	7990	7990	7980	200
452	20241113	132100	213307680	7980	7980	7980	7980	0
453	20241113	132000	213307680	7980	7980	7980	7980	527
454	20241113	131900	209102220	7980	7980	7980	7980	400
455	20241113	131800	205910220	7980	7980	7980	7980	0
456	20241113	131700	205910220	7980	7980	7980	7980	30
457	20241113	131600	205670820	7980	7980	7980	7980	0
458	20241113	131500	205670820	7980	7980	7980	7980	317
459	20241113	131400	203141160	7980	7980	7980	7980	68
460	20241113	131300	202598520	8000	8000	8000	8000	130
461	20241113	131200	201558520	7990	7990	7990	7990	0
462	20241113	131100	201558520	7990	7990	7990	7990	0
463	20241113	131000	201558520	7990	7990	7990	7990	1
464	20241113	130900	201550530	7990	7990	7990	7990	0
465	20241113	130800	201550530	7990	7990	7990	7990	0
466	20241113	130700	201550530	7990	7990	7990	7990	1
467	20241113	130600	201542540	7990	7990	7990	7990	0
468	20241113	130500	201542540	7990	7990	7990	7990	0
469	20241113	130400	201542540	7990	7990	7990	7990	15
470	20241113	130300	201422690	7990	7990	7990	7990	0
471	20241113	130200	201422690	7990	7990	7990	7990	0
472	20241113	130100	201422690	7990	7990	7990	7990	1
473	20241113	130000	201414700	7990	7990	7990	7990	50
474	20241113	125900	201015200	7990	7990	7990	7990	0
475	20241113	125800	201015200	7990	7990	7990	7990	1
476	20241113	125700	201007210	7990	7990	7990	7990	10
477	20241113	125600	200927310	7990	7990	7990	7990	0
478	20241113	125500	200927310	7990	7990	7990	7990	101
479	20241113	125400	200120320	7990	7990	7990	7990	1093
480	20241113	125300	191387250	8010	8010	8010	8010	0
481	20241113	125200	191387250	8010	8010	8010	8010	0
482	20241113	125100	191387250	8010	8010	8010	8010	0
483	20241113	125000	191387250	8010	8010	8010	8010	0
484	20241113	124900	191387250	8010	8010	8010	8010	0
485	20241113	124800	191387250	8010	8000	8010	8000	370
486	20241113	124700	188426550	8000	8000	8000	8000	0
487	20241113	124600	188426550	8000	8000	8000	8000	0
488	20241113	124500	188426550	8000	8000	8000	8000	10
489	20241113	124400	188346550	8000	8000	8000	8000	0
490	20241113	124300	188346550	8000	8000	8000	8000	0
491	20241113	124200	188346550	8000	8000	8000	8000	0
492	20241113	124100	188346550	8000	8000	8000	8000	0
493	20241113	124000	188346550	8000	8000	8000	8000	200
494	20241113	123900	186746550	7990	7990	7990	7990	0
495	20241113	123800	186746550	7990	7990	7990	7990	0
496	20241113	123700	186746550	7990	7990	7990	7990	0
497	20241113	123600	186746550	7990	7990	7990	7990	0
498	20241113	123500	186746550	7990	8000	8000	7990	200
499	20241113	123400	185147610	8010	8010	8010	8010	0
500	20241113	123300	185147610	8010	8010	8010	8010	0
501	20241113	123200	185147610	8010	8010	8010	8010	0
502	20241113	123100	185147610	8010	8010	8010	8010	50
503	20241113	123000	184747110	8010	8010	8010	8010	1
504	20241113	122900	184739100	8010	8020	8020	8010	89
505	20241113	122800	184025810	8000	8000	8000	8000	0
506	20241113	122700	184025810	8000	8000	8000	8000	30
507	20241113	122600	183785810	8000	8000	8000	8000	144
508	20241113	122500	182633810	8000	8000	8000	8000	0
509	20241113	122400	182633810	8000	8000	8000	8000	0
510	20241113	122300	182633810	8000	8000	8000	8000	100
511	20241113	122200	181833810	7990	7990	7990	7990	27
512	20241113	122100	181618080	7990	7990	7990	7990	27
513	20241113	122000	181402350	8000	8000	8000	8000	0
514	20241113	121900	181402350	8000	8000	8000	8000	0
515	20241113	121800	181402350	8000	8000	8000	8000	1
516	20241113	121700	181394350	8000	8000	8000	8000	80
517	20241113	121600	180754350	8000	8000	8000	8000	0
518	20241113	121500	180754350	8000	8000	8000	8000	901
519	20241113	121400	173546350	8000	8000	8000	8000	0
520	20241113	121300	173546350	8000	8000	8000	8000	0
521	20241113	121200	173546350	8000	8000	8000	8000	59
522	20241113	121100	173074350	8000	8010	8010	8000	50
523	20241113	121000	172674320	8020	8020	8020	8020	0
524	20241113	120900	172674320	8020	8020	8020	8020	0
525	20241113	120800	172674320	8020	8020	8020	8020	0
526	20241113	120700	172674320	8020	8020	8020	8020	0
527	20241113	120600	172674320	8020	8020	8020	8020	0
528	20241113	120500	172674320	8020	8020	8020	8020	4
529	20241113	120400	172642240	8020	8020	8020	8020	0
530	20241113	120300	172642240	8020	8020	8020	8020	0
531	20241113	120200	172642240	8020	8020	8020	8020	0
532	20241113	120100	172642240	8020	8020	8020	8020	0
533	20241113	120000	172642240	8020	8020	8020	8020	5
534	20241113	115900	172602140	8000	8000	8000	8000	0
535	20241113	115800	172602140	8000	8000	8000	8000	0
536	20241113	115700	172602140	8000	8000	8000	8000	1
537	20241113	115600	172594140	8000	8000	8000	8000	0
538	20241113	115500	172594140	8000	8000	8000	8000	1
539	20241113	115400	172586140	8020	8020	8020	8020	0
540	20241113	115300	172586140	8020	8020	8020	8020	0
541	20241113	115200	172586140	8020	8020	8020	8020	57
542	20241113	115100	172129000	8020	8020	8020	8020	0
543	20241113	115000	172129000	8020	8020	8020	8020	0
544	20241113	114900	172129000	8020	8020	8020	8020	0
545	20241113	114800	172129000	8020	8000	8020	8000	2
546	20241113	114700	172112980	8010	8010	8010	8010	15
547	20241113	114600	171992830	8010	8010	8010	8010	0
548	20241113	114500	171992830	8010	8010	8010	8010	2
549	20241113	114400	171976810	8010	8010	8010	8010	2
550	20241113	114300	171960790	8010	8010	8010	8010	0
551	20241113	114200	171960790	8010	8010	8010	8010	0
552	20241113	114100	171960790	8010	8010	8010	8010	0
553	20241113	114000	171960790	8010	8010	8010	8010	2
554	20241113	113900	171944770	8010	8010	8010	8010	1
555	20241113	113800	171936760	8010	8010	8010	8010	13
556	20241113	113700	171832630	8010	8010	8010	8010	2
557	20241113	113600	171816610	8010	8010	8010	8010	0
558	20241113	113500	171816610	8010	8010	8010	8010	3
559	20241113	113400	171792580	7990	7990	7990	7990	0
560	20241113	113300	171792580	7990	7990	7990	7990	0
561	20241113	113200	171792580	7990	7990	7990	7990	0
562	20241113	113100	171792580	7990	7990	7990	7990	0
563	20241113	113000	171792580	7990	7990	7990	7990	0
564	20241113	112900	171792580	7990	7990	7990	7990	0
565	20241113	112800	171792580	7990	7990	7990	7990	0
566	20241113	112700	171792580	7990	7990	7990	7990	0
567	20241113	112600	171792580	7990	7990	7990	7990	0
568	20241113	112500	171792580	7990	7990	7990	7990	0
569	20241113	112400	171792580	7990	7990	7990	7990	0
570	20241113	112300	171792580	7990	7990	7990	7990	100
571	20241113	112200	170993580	7990	7990	7990	7990	0
572	20241113	112100	170993580	7990	7990	7990	7990	0
573	20241113	112000	170993580	7990	7990	7990	7990	12
574	20241113	111900	170897700	7990	7990	7990	7990	0
575	20241113	111800	170897700	7990	7990	7990	7990	3
576	20241113	111700	170873730	7970	8010	8010	7970	773
577	20241113	111600	164699650	8070	8030	8070	8030	438
578	20241113	111500	161166910	8000	8000	8000	8000	0
579	20241113	111400	161166910	8000	8000	8000	8000	0
580	20241113	111300	161166910	8000	8000	8000	8000	0
581	20241113	111200	161166910	8000	8000	8000	8000	140
582	20241113	111100	160046910	8000	8000	8000	8000	3
583	20241113	111000	160022910	8000	8000	8000	8000	5
584	20241113	110900	159982910	8000	8000	8000	8000	33
585	20241113	110800	159718910	7990	7990	7990	7990	0
586	20241113	110700	159718910	7990	8000	8000	7990	31
587	20241113	110600	159471140	7990	7990	7990	7990	0
588	20241113	110500	159471140	7990	7990	7990	7990	1
589	20241113	110400	159463150	7990	7990	7990	7990	0
590	20241113	110300	159463150	7990	7980	7990	7980	392
591	20241113	110200	156334970	7990	7990	7990	7990	0
592	20241113	110100	156334970	7990	7990	7990	7990	59
593	20241113	110000	155863560	7990	8000	8000	7990	1048
594	20241113	105900	147488940	7990	7990	7990	7990	0
595	20241113	105800	147488940	7990	7990	7990	7990	0
596	20241113	105700	147488940	7990	7990	7990	7990	200
597	20241113	105600	145890940	7990	7990	7990	7990	0
598	20241113	105500	145890940	7990	7990	7990	7990	1
599	20241113	105400	145882950	8010	8010	8010	8010	1
600	20241113	105300	145874940	8010	8010	8010	8010	0
601	20241113	105200	145874940	8010	8010	8010	8010	40
602	20241113	105100	145554540	7990	8000	8000	7990	81
603	20241113	105000	144906880	8000	8000	8000	8000	0
604	20241113	104900	144906880	8000	8000	8000	8000	0
605	20241113	104800	144906880	8000	8000	8000	8000	0
606	20241113	104700	144906880	8000	8000	8000	8000	1
607	20241113	104600	144898880	7990	7990	7990	7990	0
608	20241113	104500	144898880	7990	7990	7990	7990	0
609	20241113	104400	144898880	7990	7990	7990	7990	0
610	20241113	104300	144898880	7990	7990	7990	7990	0
611	20241113	104200	144898880	7990	7990	7990	7990	0
612	20241113	104100	144898880	7990	7990	7990	7990	6
613	20241113	104000	144850940	7990	7990	7990	7990	0
614	20241113	103900	144850940	7990	7990	7990	7990	0
615	20241113	103800	144850940	7990	7990	7990	7990	0
616	20241113	103700	144850940	7990	7990	7990	7990	53
617	20241113	103600	144427470	7990	7990	7990	7990	0
618	20241113	103500	144427470	7990	7990	7990	7990	5
619	20241113	103400	144387520	7990	7990	7990	7990	0
620	20241113	103300	144387520	7990	7990	7990	7990	0
621	20241113	103200	144387520	7990	7990	7990	7990	0
622	20241113	103100	144387520	7990	7990	7990	7990	143
623	20241113	103000	143244950	7980	7980	7980	7980	100
624	20241113	102900	142446950	7980	7980	7980	7980	0
625	20241113	102800	142446950	7980	7980	7980	7980	0
626	20241113	102700	142446950	7980	7980	7980	7980	11
627	20241113	102600	142359170	7980	7990	8000	7980	166
628	20241113	102500	141032680	7980	7980	7980	7980	150
629	20241113	102400	139835680	7990	7990	7990	7990	5
630	20241113	102300	139795730	7990	7990	7990	7990	31
631	20241113	102200	139548040	7980	7990	8000	7980	415
632	20241113	102100	136230390	8010	8010	8010	8010	0
633	20241113	102000	136230390	8010	8010	8010	8010	0
634	20241113	101900	136230390	8010	8010	8010	8010	1
635	20241113	101800	136222380	8010	8010	8010	8010	0
636	20241113	101700	136222380	8010	8010	8010	8010	0
637	20241113	101600	136222380	8010	8010	8010	8010	0
638	20241113	101500	136222380	8010	8010	8010	8010	20
639	20241113	101400	136062180	7990	7990	7990	7990	46
640	20241113	101300	135694640	8000	8000	8010	8000	8
641	20241113	101200	135630620	8000	8000	8000	8000	0
642	20241113	101100	135630620	8000	7990	8000	7990	4
643	20241113	101000	135598630	7990	7990	7990	7990	174
644	20241113	100900	134208370	8000	8000	8000	8000	0
645	20241113	100800	134208370	8000	8000	8000	8000	0
646	20241113	100700	134208370	8000	8000	8000	8000	296
647	20241113	100600	131840370	8010	8010	8010	8010	44
648	20241113	100500	131487930	8010	8040	8040	8010	550
649	20241113	100400	127080990	8080	8080	8080	8080	0
650	20241113	100300	127080990	8080	8080	8080	8080	0
651	20241113	100200	127080990	8080	8050	8080	8050	70
652	20241113	100100	126517280	8040	8040	8040	8040	1
653	20241113	100000	126509240	8000	8000	8000	8000	0
654	20241113	095900	126509240	8000	8000	8000	8000	0
655	20241113	095800	126509240	8000	8000	8000	8000	0
656	20241113	095700	126509240	8000	8000	8000	8000	60
657	20241113	095600	126029240	8000	8020	8020	8000	2300
658	20241113	095500	107616710	8020	8020	8020	8020	0
659	20241113	095400	107616710	8020	8020	8020	8020	0
660	20241113	095300	107616710	8020	8020	8020	8020	20
661	20241113	095200	107456310	8020	8050	8050	8020	32
662	20241113	095100	107199610	8050	8050	8050	8050	0
663	20241113	095000	107199610	8050	8050	8050	8050	0
664	20241113	094900	107199610	8050	8050	8050	8050	0
665	20241113	094800	107199610	8050	8050	8050	8050	0
666	20241113	094700	107199610	8050	8050	8050	8050	0
667	20241113	094600	107199610	8050	8050	8050	8050	0
668	20241113	094500	107199610	8050	8050	8050	8050	0
669	20241113	094400	107199610	8050	8050	8050	8050	0
670	20241113	094300	107199610	8050	8050	8050	8050	0
671	20241113	094200	107199610	8050	8050	8050	8050	0
672	20241113	094100	107199610	8050	8050	8050	8050	0
673	20241113	094000	107199610	8050	8050	8050	8050	1
674	20241113	093900	107191560	8040	8010	8040	8010	46
675	20241113	093800	106822770	8010	8010	8010	8010	136
676	20241113	093700	105733410	8020	8010	8020	8010	164
677	20241113	093600	104419120	8020	8020	8020	8020	1
678	20241113	093500	104411100	8030	8000	8030	8000	209
679	20241113	093400	102734880	8020	8020	8020	8020	8
680	20241113	093300	102670720	8020	8020	8020	8000	153
681	20241113	093200	101443680	8020	8020	8020	8020	0
682	20241113	093100	101443680	8020	8000	8020	8000	870
683	20241113	093000	94482960	7970	8000	8000	7970	996
684	20241113	092900	86536650	7990	7990	7990	7990	195
685	20241113	092800	84978600	8000	8000	8000	8000	0
686	20241113	092700	84978600	8000	8010	8010	8000	675
687	20241113	092600	79576460	8020	8020	8020	8020	0
688	20241113	092500	79576460	8020	8020	8020	8020	10
689	20241113	092400	79496260	8010	8040	8050	8010	235
690	20241113	092300	77606910	8010	8010	8010	8010	0
691	20241113	092200	77606910	8010	8010	8010	8010	0
692	20241113	092100	77606910	8010	8010	8010	8010	50
693	20241113	092000	77206410	8010	8060	8060	8010	666
694	20241113	091900	71871670	8020	8030	8030	8020	458
695	20241113	091800	68198000	8030	8030	8030	8030	0
696	20241113	091700	68198000	8030	8040	8040	8030	597
697	20241113	091600	63401270	8040	8050	8080	8040	503
698	20241113	091500	59350720	8050	8050	8050	8050	129
699	20241113	091400	58312270	8050	8050	8050	8050	17
700	20241113	091300	58175420	8020	8030	8030	8020	8
701	20241113	091200	58111240	8050	8050	8050	8050	1
702	20241113	091100	58103190	8050	8050	8050	8050	25
703	20241113	091000	57901940	8050	8050	8050	8040	103
704	20241113	090900	57072810	8050	8050	8050	8050	1
705	20241113	090800	57064760	8040	8040	8040	8040	0
706	20241113	090700	57064760	8040	8040	8040	8040	25
707	20241113	090600	56863760	8010	8010	8010	8010	0
708	20241113	090500	56863760	8010	8010	8010	8010	0
709	20241113	090400	56863760	8010	8010	8010	8010	0
710	20241113	090300	56863760	8010	7990	8010	7990	792
711	20241113	090200	50527770	7990	7990	7990	7990	65
712	20241113	090100	50008420	8000	8000	8000	8000	1
713	20241113	090000	50000420	8050	7910	8070	7910	6318