KissMeData/267290/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205300	270952690	18650	18650	18650	18650	54
3	20241111	205200	270952690	18650	18650	18650	18650	0
4	20241111	205100	270952690	18650	18650	18650	18650	0
5	20241111	205000	270952690	18650	18650	18650	18650	0
6	20241111	204900	270952690	18650	18650	18650	18650	0
7	20241111	204800	270952690	18650	18650	18650	18650	0
8	20241111	204700	270952690	18650	18650	18650	18650	0
9	20241111	204600	270952690	18650	18650	18650	18650	0
10	20241111	204500	270952690	18650	18650	18650	18650	0
11	20241111	204400	270952690	18650	18650	18650	18650	0
12	20241111	204300	270952690	18650	18650	18650	18650	0
13	20241111	204200	270952690	18650	18650	18650	18650	0
14	20241111	204100	270952690	18650	18650	18650	18650	0
15	20241111	204000	270952690	18650	18650	18650	18650	0
16	20241111	203900	270952690	18650	18650	18650	18650	0
17	20241111	203800	270952690	18650	18650	18650	18650	0
18	20241111	203700	270952690	18650	18650	18650	18650	0
19	20241111	203600	270952690	18650	18650	18650	18650	0
20	20241111	203500	270952690	18650	18650	18650	18650	0
21	20241111	203400	270952690	18650	18650	18650	18650	0
22	20241111	203300	270952690	18650	18650	18650	18650	0
23	20241111	203200	270952690	18650	18650	18650	18650	0
24	20241111	203100	270952690	18650	18650	18650	18650	0
25	20241111	203000	270952690	18650	18650	18650	18650	0
26	20241111	202900	270952690	18650	18650	18650	18650	0
27	20241111	202800	270952690	18650	18650	18650	18650	0
28	20241111	202700	270952690	18650	18650	18650	18650	0
29	20241111	202600	270952690	18650	18650	18650	18650	0
30	20241111	202500	270952690	18650	18650	18650	18650	0
31	20241111	202400	270952690	18650	18650	18650	18650	0
32	20241111	202300	270952690	18650	18650	18650	18650	54
33	20241111	202200	270952690	18650	18650	18650	18650	0
34	20241111	202100	270952690	18650	18650	18650	18650	0
35	20241111	202000	270952690	18650	18650	18650	18650	0
36	20241111	201900	270952690	18650	18650	18650	18650	0
37	20241111	201800	270952690	18650	18650	18650	18650	0
38	20241111	201700	270952690	18650	18650	18650	18650	0
39	20241111	201600	270952690	18650	18650	18650	18650	0
40	20241111	201500	270952690	18650	18650	18650	18650	0
41	20241111	201400	270952690	18650	18650	18650	18650	0
42	20241111	201300	270952690	18650	18650	18650	18650	0
43	20241111	201200	270952690	18650	18650	18650	18650	0
44	20241111	201100	270952690	18650	18650	18650	18650	0
45	20241111	201000	270952690	18650	18650	18650	18650	0
46	20241111	200900	270952690	18650	18650	18650	18650	0
47	20241111	200800	270952690	18650	18650	18650	18650	0
48	20241111	200700	270952690	18650	18650	18650	18650	0
49	20241111	200600	270952690	18650	18650	18650	18650	0
50	20241111	200500	270952690	18650	18650	18650	18650	0
51	20241111	200400	270952690	18650	18650	18650	18650	0
52	20241111	200300	270952690	18650	18650	18650	18650	0
53	20241111	200200	270952690	18650	18650	18650	18650	0
54	20241111	200100	270952690	18650	18650	18650	18650	0
55	20241111	200000	270952690	18650	18650	18650	18650	0
56	20241111	195900	270952690	18650	18650	18650	18650	0
57	20241111	195800	270952690	18650	18650	18650	18650	0
58	20241111	195700	270952690	18650	18650	18650	18650	0
59	20241111	195600	270952690	18650	18650	18650	18650	0
60	20241111	195500	270952690	18650	18650	18650	18650	0
61	20241111	195400	270952690	18650	18650	18650	18650	0
62	20241111	195300	270952690	18650	18650	18650	18650	54
63	20241111	195200	270952690	18650	18650	18650	18650	0
64	20241111	195100	270952690	18650	18650	18650	18650	0
65	20241111	195000	270952690	18650	18650	18650	18650	0
66	20241111	194900	270952690	18650	18650	18650	18650	0
67	20241111	194800	270952690	18650	18650	18650	18650	0
68	20241111	194700	270952690	18650	18650	18650	18650	0
69	20241111	194600	270952690	18650	18650	18650	18650	0
70	20241111	194500	270952690	18650	18650	18650	18650	0
71	20241111	194400	270952690	18650	18650	18650	18650	0
72	20241111	194300	270952690	18650	18650	18650	18650	0
73	20241111	194200	270952690	18650	18650	18650	18650	0
74	20241111	194100	270952690	18650	18650	18650	18650	0
75	20241111	194000	270952690	18650	18650	18650	18650	0
76	20241111	193900	270952690	18650	18650	18650	18650	0
77	20241111	193800	270952690	18650	18650	18650	18650	0
78	20241111	193700	270952690	18650	18650	18650	18650	0
79	20241111	193600	270952690	18650	18650	18650	18650	0
80	20241111	193500	270952690	18650	18650	18650	18650	0
81	20241111	193400	270952690	18650	18650	18650	18650	0
82	20241111	193300	270952690	18650	18650	18650	18650	0
83	20241111	193200	270952690	18650	18650	18650	18650	0
84	20241111	193100	270952690	18650	18650	18650	18650	0
85	20241111	193000	270952690	18650	18650	18650	18650	0
86	20241111	192900	270952690	18650	18650	18650	18650	0
87	20241111	192800	270952690	18650	18650	18650	18650	0
88	20241111	192700	270952690	18650	18650	18650	18650	0
89	20241111	192600	270952690	18650	18650	18650	18650	0
90	20241111	192500	270952690	18650	18650	18650	18650	0
91	20241111	192400	270952690	18650	18650	18650	18650	0
92	20241111	192300	270952690	18650	18650	18650	18650	54
93	20241111	192200	270952690	18650	18650	18650	18650	0
94	20241111	192100	270952690	18650	18650	18650	18650	0
95	20241111	192000	270952690	18650	18650	18650	18650	0
96	20241111	191900	270952690	18650	18650	18650	18650	0
97	20241111	191800	270952690	18650	18650	18650	18650	0
98	20241111	191700	270952690	18650	18650	18650	18650	0
99	20241111	191600	270952690	18650	18650	18650	18650	0
100	20241111	191500	270952690	18650	18650	18650	18650	0
101	20241111	191400	270952690	18650	18650	18650	18650	0
102	20241111	191300	270952690	18650	18650	18650	18650	0
103	20241111	191200	270952690	18650	18650	18650	18650	0
104	20241111	191100	270952690	18650	18650	18650	18650	0
105	20241111	191000	270952690	18650	18650	18650	18650	0
106	20241111	190900	270952690	18650	18650	18650	18650	0
107	20241111	190800	270952690	18650	18650	18650	18650	0
108	20241111	190700	270952690	18650	18650	18650	18650	0
109	20241111	190600	270952690	18650	18650	18650	18650	0
110	20241111	190500	270952690	18650	18650	18650	18650	0
111	20241111	190400	270952690	18650	18650	18650	18650	0
112	20241111	190300	270952690	18650	18650	18650	18650	0
113	20241111	190200	270952690	18650	18650	18650	18650	0
114	20241111	190100	270952690	18650	18650	18650	18650	0
115	20241111	190000	270952690	18650	18650	18650	18650	0
116	20241111	185900	270952690	18650	18650	18650	18650	0
117	20241111	185800	270952690	18650	18650	18650	18650	0
118	20241111	185700	270952690	18650	18650	18650	18650	0
119	20241111	185600	270952690	18650	18650	18650	18650	0
120	20241111	185500	270952690	18650	18650	18650	18650	0
121	20241111	185400	270952690	18650	18650	18650	18650	0
122	20241111	185300	270952690	18650	18650	18650	18650	54
123	20241111	185200	270952690	18650	18650	18650	18650	0
124	20241111	185100	270952690	18650	18650	18650	18650	0
125	20241111	185000	270952690	18650	18650	18650	18650	0
126	20241111	184900	270952690	18650	18650	18650	18650	0
127	20241111	184800	270952690	18650	18650	18650	18650	0
128	20241111	184700	270952690	18650	18650	18650	18650	0
129	20241111	184600	270952690	18650	18650	18650	18650	0
130	20241111	184500	270952690	18650	18650	18650	18650	0
131	20241111	184400	270952690	18650	18650	18650	18650	0
132	20241111	184300	270952690	18650	18650	18650	18650	0
133	20241111	184200	270952690	18650	18650	18650	18650	0
134	20241111	184100	270952690	18650	18650	18650	18650	0
135	20241111	184000	270952690	18650	18650	18650	18650	0
136	20241111	183900	270952690	18650	18650	18650	18650	0
137	20241111	183800	270952690	18650	18650	18650	18650	0
138	20241111	183700	270952690	18650	18650	18650	18650	0
139	20241111	183600	270952690	18650	18650	18650	18650	0
140	20241111	183500	270952690	18650	18650	18650	18650	0
141	20241111	183400	270952690	18650	18650	18650	18650	0
142	20241111	183300	270952690	18650	18650	18650	18650	0
143	20241111	183200	270952690	18650	18650	18650	18650	0
144	20241111	183100	270952690	18650	18650	18650	18650	0
145	20241111	183000	270952690	18650	18650	18650	18650	0
146	20241111	182900	270952690	18650	18650	18650	18650	0
147	20241111	182800	270952690	18650	18650	18650	18650	0
148	20241111	182700	270952690	18650	18650	18650	18650	0
149	20241111	182600	270952690	18650	18650	18650	18650	0
150	20241111	182500	270952690	18650	18650	18650	18650	0
151	20241111	182400	270952690	18650	18650	18650	18650	0
152	20241111	182300	270952690	18650	18650	18650	18650	54
153	20241111	182200	270952690	18650	18650	18650	18650	0
154	20241111	182100	270952690	18650	18650	18650	18650	0
155	20241111	182000	270952690	18650	18650	18650	18650	0
156	20241111	181900	270952690	18650	18650	18650	18650	0
157	20241111	181800	270952690	18650	18650	18650	18650	0
158	20241111	181700	270952690	18650	18650	18650	18650	0
159	20241111	181600	270952690	18650	18650	18650	18650	0
160	20241111	181500	270952690	18650	18650	18650	18650	0
161	20241111	181400	270952690	18650	18650	18650	18650	0
162	20241111	181300	270952690	18650	18650	18650	18650	0
163	20241111	181200	270952690	18650	18650	18650	18650	0
164	20241111	181100	270952690	18650	18650	18650	18650	0
165	20241111	181000	270952690	18650	18650	18650	18650	0
166	20241111	180900	270952690	18650	18650	18650	18650	0
167	20241111	180800	270952690	18650	18650	18650	18650	0
168	20241111	180700	270952690	18650	18650	18650	18650	0
169	20241111	180600	270952690	18650	18650	18650	18650	0
170	20241111	180500	270952690	18650	18650	18650	18650	0
171	20241111	180400	270952690	18650	18650	18650	18650	0
172	20241111	180300	270952690	18650	18650	18650	18650	0
173	20241111	180200	270952690	18650	18650	18650	18650	0
174	20241111	180100	270952690	18650	18650	18650	18650	0
175	20241111	180000	270952690	18650	18650	18650	18650	0
176	20241111	175900	270952690	18650	18650	18650	18650	0
177	20241111	175800	270952690	18650	18650	18650	18650	0
178	20241111	175700	270952690	18650	18650	18650	18650	0
179	20241111	175600	270952690	18650	18650	18650	18650	0
180	20241111	175500	270952690	18650	18650	18650	18650	0
181	20241111	175400	270952690	18650	18650	18650	18650	0
182	20241111	175300	270952690	18650	18650	18650	18650	54
183	20241111	175200	270952690	18650	18650	18650	18650	0
184	20241111	175100	270952690	18650	18650	18650	18650	0
185	20241111	175000	270952690	18650	18650	18650	18650	0
186	20241111	174900	270952690	18650	18650	18650	18650	0
187	20241111	174800	270952690	18650	18650	18650	18650	0
188	20241111	174700	270952690	18650	18650	18650	18650	0
189	20241111	174600	270952690	18650	18650	18650	18650	0
190	20241111	174500	270952690	18650	18650	18650	18650	0
191	20241111	174400	270952690	18650	18650	18650	18650	0
192	20241111	174300	270952690	18650	18650	18650	18650	0
193	20241111	174200	270952690	18650	18650	18650	18650	0
194	20241111	174100	270952690	18650	18650	18650	18650	0
195	20241111	174000	270952690	18650	18650	18650	18650	0
196	20241111	173900	270952690	18650	18650	18650	18650	0
197	20241111	173800	270952690	18650	18650	18650	18650	0
198	20241111	173700	270952690	18650	18650	18650	18650	0
199	20241111	173600	270952690	18650	18650	18650	18650	0
200	20241111	173500	270952690	18650	18650	18650	18650	0
201	20241111	173400	270952690	18650	18650	18650	18650	0
202	20241111	173300	270952690	18650	18650	18650	18650	0
203	20241111	173200	270952690	18650	18650	18650	18650	0
204	20241111	173100	270952690	18650	18650	18650	18650	0
205	20241111	173000	270952690	18650	18650	18650	18650	0
206	20241111	172900	270952690	18650	18650	18650	18650	0
207	20241111	172800	270952690	18650	18650	18650	18650	0
208	20241111	172700	270952690	18650	18650	18650	18650	0
209	20241111	172600	270952690	18650	18650	18650	18650	0
210	20241111	172500	270952690	18650	18650	18650	18650	0
211	20241111	172400	270952690	18650	18650	18650	18650	0
212	20241111	172300	270952690	18650	18650	18650	18650	54
213	20241111	172200	270952690	18650	18650	18650	18650	0
214	20241111	172100	270952690	18650	18650	18650	18650	0
215	20241111	172000	270952690	18650	18650	18650	18650	0
216	20241111	171900	270952690	18650	18650	18650	18650	0
217	20241111	171800	270952690	18650	18650	18650	18650	0
218	20241111	171700	270952690	18650	18650	18650	18650	0
219	20241111	171600	270952690	18650	18650	18650	18650	0
220	20241111	171500	270952690	18650	18650	18650	18650	0
221	20241111	171400	270952690	18650	18650	18650	18650	0
222	20241111	171300	270952690	18650	18650	18650	18650	0
223	20241111	171200	270952690	18650	18650	18650	18650	0
224	20241111	171100	270952690	18650	18650	18650	18650	0
225	20241111	171000	270952690	18650	18650	18650	18650	0
226	20241111	170900	270952690	18650	18650	18650	18650	0
227	20241111	170800	270952690	18650	18650	18650	18650	0
228	20241111	170700	270952690	18650	18650	18650	18650	0
229	20241111	170600	270952690	18650	18650	18650	18650	0
230	20241111	170500	270952690	18650	18650	18650	18650	0
231	20241111	170400	270952690	18650	18650	18650	18650	0
232	20241111	170300	270952690	18650	18650	18650	18650	0
233	20241111	170200	270952690	18650	18650	18650	18650	0
234	20241111	170100	270952690	18650	18650	18650	18650	0
235	20241111	170000	270952690	18650	18650	18650	18650	0
236	20241111	165900	270952690	18650	18650	18650	18650	0
237	20241111	165800	270952690	18650	18650	18650	18650	0
238	20241111	165700	270952690	18650	18650	18650	18650	0
239	20241111	165600	270952690	18650	18650	18650	18650	0
240	20241111	165500	270952690	18650	18650	18650	18650	0
241	20241111	165400	270952690	18650	18650	18650	18650	0
242	20241111	165300	270952690	18650	18650	18650	18650	54
243	20241111	165200	270952690	18650	18650	18650	18650	0
244	20241111	165100	270952690	18650	18650	18650	18650	0
245	20241111	165000	270952690	18650	18650	18650	18650	0
246	20241111	164900	270952690	18650	18650	18650	18650	0
247	20241111	164800	270952690	18650	18650	18650	18650	0
248	20241111	164700	270952690	18650	18650	18650	18650	0
249	20241111	164600	270952690	18650	18650	18650	18650	0
250	20241111	164500	270952690	18650	18650	18650	18650	0
251	20241111	164400	270952690	18650	18650	18650	18650	0
252	20241111	164300	270952690	18650	18650	18650	18650	0
253	20241111	164200	270952690	18650	18650	18650	18650	0
254	20241111	164100	270952690	18650	18650	18650	18650	0
255	20241111	164000	270952690	18650	18650	18650	18650	0
256	20241111	163900	270952690	18650	18650	18650	18650	0
257	20241111	163800	270952690	18650	18650	18650	18650	0
258	20241111	163700	270952690	18650	18650	18650	18650	0
259	20241111	163600	270952690	18650	18650	18650	18650	0
260	20241111	163500	270952690	18650	18650	18650	18650	0
261	20241111	163400	270952690	18650	18650	18650	18650	0
262	20241111	163300	270952690	18650	18650	18650	18650	0
263	20241111	163200	270952690	18650	18650	18650	18650	0
264	20241111	163100	270952690	18650	18650	18650	18650	0
265	20241111	163000	270952690	18650	18650	18650	18650	0
266	20241111	162900	270952690	18650	18650	18650	18650	0
267	20241111	162800	270952690	18650	18650	18650	18650	0
268	20241111	162700	270952690	18650	18650	18650	18650	0
269	20241111	162600	270952690	18650	18650	18650	18650	0
270	20241111	162500	270952690	18650	18650	18650	18650	0
271	20241111	162400	270952690	18650	18650	18650	18650	0
272	20241111	162300	270952690	18650	18650	18650	18650	54
273	20241111	162200	270952690	18650	18650	18650	18650	0
274	20241111	162100	270952690	18650	18650	18650	18650	0
275	20241111	162000	270952690	18650	18650	18650	18650	0
276	20241111	161900	270952690	18650	18650	18650	18650	0
277	20241111	161800	270952690	18650	18650	18650	18650	0
278	20241111	161700	270952690	18650	18650	18650	18650	0
279	20241111	161600	270952690	18650	18650	18650	18650	0
280	20241111	161500	270952690	18650	18650	18650	18650	0
281	20241111	161400	270952690	18650	18650	18650	18650	0
282	20241111	161300	270952690	18650	18650	18650	18650	0
283	20241111	161200	270952690	18650	18650	18650	18650	0
284	20241111	161100	270952690	18650	18650	18650	18650	0
285	20241111	161000	270952690	18650	18650	18650	18650	0
286	20241111	160900	270952690	18650	18650	18650	18650	0
287	20241111	160800	270952690	18650	18650	18650	18650	0
288	20241111	160700	270952690	18650	18650	18650	18650	0
289	20241111	160600	270952690	18650	18650	18650	18650	0
290	20241111	160500	270952690	18650	18650	18650	18650	0
291	20241111	160400	270952690	18650	18650	18650	18650	0
292	20241111	160300	270952690	18650	18650	18650	18650	0
293	20241111	160200	270952690	18650	18650	18650	18650	0
294	20241111	160100	270952690	18650	18650	18650	18650	0
295	20241111	160000	270952690	18650	18650	18650	18650	0
296	20241111	155900	270952690	18650	18650	18650	18650	0
297	20241111	155800	270952690	18650	18650	18650	18650	0
298	20241111	155700	270952690	18650	18650	18650	18650	0
299	20241111	155600	270952690	18650	18650	18650	18650	0
300	20241111	155500	270952690	18650	18650	18650	18650	0
301	20241111	155400	270952690	18650	18650	18650	18650	0
302	20241111	155300	270952690	18650	18650	18650	18650	54
303	20241111	155200	270952690	18650	18650	18650	18650	0
304	20241111	155100	270952690	18650	18650	18650	18650	0
305	20241111	155000	270952690	18650	18650	18650	18650	0
306	20241111	154900	270952690	18650	18650	18650	18650	0
307	20241111	154800	270952690	18650	18650	18650	18650	0
308	20241111	154700	270952690	18650	18650	18650	18650	0
309	20241111	154600	270952690	18650	18650	18650	18650	0
310	20241111	154500	270952690	18650	18650	18650	18650	0
311	20241111	154400	270952690	18650	18650	18650	18650	0
312	20241111	154300	270952690	18650	18650	18650	18650	0
313	20241111	154200	270952690	18650	18650	18650	18650	0
314	20241111	154100	270952690	18650	18650	18650	18650	0
315	20241111	154000	270952690	18650	18650	18650	18650	0
316	20241111	153900	270952690	18650	18650	18650	18650	0
317	20241111	153800	270952690	18650	18650	18650	18650	0
318	20241111	153700	270952690	18650	18650	18650	18650	0
319	20241111	153600	270952690	18650	18650	18650	18650	0
320	20241111	153500	270952690	18650	18650	18650	18650	0
321	20241111	153400	270952690	18650	18650	18650	18650	0
322	20241111	153300	270952690	18650	18650	18650	18650	0
323	20241111	153200	270952690	18650	18650	18650	18650	0
324	20241111	153100	270952690	18650	18650	18650	18650	0
325	20241111	153000	270952690	18650	18650	18650	18650	54
326	20241111	152900	269945590	18650	18650	18650	18650	0
327	20241111	152800	269945590	18650	18650	18650	18650	0
328	20241111	152700	269945590	18650	18650	18650	18650	0
329	20241111	152600	269945590	18650	18650	18650	18650	0
330	20241111	152500	269945590	18650	18650	18650	18650	0
331	20241111	152400	269945590	18650	18650	18650	18650	0
332	20241111	152300	269945590	18650	18650	18650	18650	0
333	20241111	152200	269945590	18650	18650	18650	18650	0
334	20241111	152100	269945590	18650	18650	18650	18650	0
335	20241111	152000	269945590	18650	18650	18650	18650	0
336	20241111	151900	269945590	18650	18650	18650	18650	4
337	20241111	151800	269870990	18650	18650	18650	18650	0
338	20241111	151700	269870990	18650	18650	18650	18650	0
339	20241111	151600	269870990	18650	18650	18650	18650	0
340	20241111	151500	269870990	18650	18650	18650	18650	5
341	20241111	151400	269777740	18600	18600	18600	18600	0
342	20241111	151300	269777740	18600	18600	18600	18600	0
343	20241111	151200	269777740	18600	18600	18600	18600	0
344	20241111	151100	269777740	18600	18600	18600	18600	1
345	20241111	151000	269759140	18650	18650	18650	18650	0
346	20241111	150900	269759140	18650	18630	18650	18630	331
347	20241111	150800	263589730	18610	18610	18610	18610	1180
348	20241111	150700	241629930	18600	18600	18600	18600	0
349	20241111	150600	241629930	18600	18600	18600	18600	0
350	20241111	150500	241629930	18600	18600	18600	18600	68
351	20241111	150400	240365130	18600	18600	18600	18600	95
352	20241111	150300	238598130	18600	18600	18600	18600	5
353	20241111	150200	238505130	18590	18590	18590	18580	107
354	20241111	150100	236516020	18590	18590	18590	18590	0
355	20241111	150000	236516020	18590	18590	18590	18590	0
356	20241111	145900	236516020	18590	18590	18590	18590	0
357	20241111	145800	236516020	18590	18590	18590	18590	0
358	20241111	145700	236516020	18590	18590	18590	18590	0
359	20241111	145600	236516020	18590	18590	18590	18590	0
360	20241111	145500	236516020	18590	18590	18590	18590	0
361	20241111	145400	236516020	18590	18590	18590	18590	0
362	20241111	145300	236516020	18590	18590	18590	18590	0
363	20241111	145200	236516020	18590	18590	18590	18590	0
364	20241111	145100	236516020	18590	18590	18590	18590	0
365	20241111	145000	236516020	18590	18590	18590	18590	0
366	20241111	144900	236516020	18590	18590	18590	18590	0
367	20241111	144800	236516020	18590	18590	18590	18590	0
368	20241111	144700	236516020	18590	18600	18600	18590	2
369	20241111	144600	236478830	18570	18580	18580	18570	334
370	20241111	144500	230276340	18600	18600	18600	18600	0
371	20241111	144400	230276340	18600	18600	18600	18600	100
372	20241111	144300	228416340	18580	18580	18580	18580	19
373	20241111	144200	228063320	18570	18570	18570	18570	0
374	20241111	144100	228063320	18570	18570	18570	18570	0
375	20241111	144000	228063320	18570	18570	18570	18570	0
376	20241111	143900	228063320	18570	18590	18590	18570	1208
377	20241111	143800	205621250	18590	18590	18590	18590	78
378	20241111	143700	204171230	18590	18590	18590	18590	0
379	20241111	143600	204171230	18590	18600	18600	18590	84
380	20241111	143500	202609170	18600	18600	18600	18600	0
381	20241111	143400	202609170	18600	18600	18600	18600	0
382	20241111	143300	202609170	18600	18600	18600	18600	50
383	20241111	143200	201679170	18590	18590	18590	18590	141
384	20241111	143100	199057980	18600	18600	18600	18600	0
385	20241111	143000	199057980	18600	18600	18600	18600	0
386	20241111	142900	199057980	18600	18600	18600	18600	0
387	20241111	142800	199057980	18600	18600	18600	18600	0
388	20241111	142700	199057980	18600	18600	18600	18600	0
389	20241111	142600	199057980	18600	18600	18600	18600	0
390	20241111	142500	199057980	18600	18600	18600	18600	0
391	20241111	142400	199057980	18600	18600	18600	18600	0
392	20241111	142300	199057980	18600	18600	18600	18600	1
393	20241111	142200	199039380	18580	18580	18580	18580	0
394	20241111	142100	199039380	18580	18580	18580	18580	0
395	20241111	142000	199039380	18580	18580	18580	18580	42
396	20241111	141900	198259020	18580	18580	18580	18580	0
397	20241111	141800	198259020	18580	18580	18580	18580	0
398	20241111	141700	198259020	18580	18580	18580	18580	0
399	20241111	141600	198259020	18580	18580	18580	18580	0
400	20241111	141500	198259020	18580	18580	18580	18580	0
401	20241111	141400	198259020	18580	18580	18580	18580	0
402	20241111	141300	198259020	18580	18580	18580	18580	0
403	20241111	141200	198259020	18580	18580	18580	18580	0
404	20241111	141100	198259020	18580	18590	18590	18580	25
405	20241111	141000	197794320	18580	18580	18580	18580	0
406	20241111	140900	197794320	18580	18580	18580	18580	0
407	20241111	140800	197794320	18580	18580	18580	18580	0
408	20241111	140700	197794320	18580	18580	18580	18580	0
409	20241111	140600	197794320	18580	18580	18580	18580	0
410	20241111	140500	197794320	18580	18580	18580	18580	5
411	20241111	140400	197701420	18580	18580	18580	18580	0
412	20241111	140300	197701420	18580	18580	18580	18580	0
413	20241111	140200	197701420	18580	18580	18580	18580	0
414	20241111	140100	197701420	18580	18580	18580	18580	0
415	20241111	140000	197701420	18580	18580	18580	18580	0
416	20241111	135900	197701420	18580	18580	18580	18580	0
417	20241111	135800	197701420	18580	18580	18580	18580	0
418	20241111	135700	197701420	18580	18580	18580	18580	28
419	20241111	135600	197181180	18570	18580	18580	18570	704
420	20241111	135500	184107290	18580	18580	18580	18580	0
421	20241111	135400	184107290	18580	18580	18580	18580	1
422	20241111	135300	184088710	18580	18580	18580	18580	0
423	20241111	135200	184088710	18580	18580	18580	18580	0
424	20241111	135100	184088710	18580	18580	18580	18580	0
425	20241111	135000	184088710	18580	18580	18580	18580	0
426	20241111	134900	184088710	18580	18580	18580	18580	0
427	20241111	134800	184088710	18580	18580	18580	18580	0
428	20241111	134700	184088710	18580	18580	18580	18580	0
429	20241111	134600	184088710	18580	18580	18580	18580	0
430	20241111	134500	184088710	18580	18580	18580	18580	0
431	20241111	134400	184088710	18580	18580	18580	18580	196
432	20241111	134300	180447030	18580	18580	18580	18580	12
433	20241111	134200	180224070	18580	18580	18580	18580	701
434	20241111	134100	167199490	18580	18580	18580	18580	0
435	20241111	134000	167199490	18580	18580	18580	18580	0
436	20241111	133900	167199490	18580	18580	18580	18580	2
437	20241111	133800	167162330	18600	18600	18600	18600	0
438	20241111	133700	167162330	18600	18600	18600	18600	0
439	20241111	133600	167162330	18600	18600	18600	18600	0
440	20241111	133500	167162330	18600	18600	18600	18600	2
441	20241111	133400	167125130	18630	18630	18630	18630	0
442	20241111	133300	167125130	18630	18630	18630	18630	0
443	20241111	133200	167125130	18630	18630	18630	18630	0
444	20241111	133100	167125130	18630	18630	18630	18630	0
445	20241111	133000	167125130	18630	18630	18630	18630	0
446	20241111	132900	167125130	18630	18630	18630	18630	0
447	20241111	132800	167125130	18630	18630	18630	18630	0
448	20241111	132700	167125130	18630	18630	18630	18630	0
449	20241111	132600	167125130	18630	18630	18630	18630	0
450	20241111	132500	167125130	18630	18630	18630	18630	0
451	20241111	132400	167125130	18630	18630	18630	18630	0
452	20241111	132300	167125130	18630	18630	18630	18630	0
453	20241111	132200	167125130	18630	18630	18630	18630	0
454	20241111	132100	167125130	18630	18630	18630	18630	0
455	20241111	132000	167125130	18630	18630	18630	18630	40
456	20241111	131900	166379930	18630	18630	18630	18630	10
457	20241111	131800	166193630	18630	18590	18640	18580	132
458	20241111	131700	163739770	18630	18630	18630	18630	0
459	20241111	131600	163739770	18630	18630	18630	18630	0
460	20241111	131500	163739770	18630	18630	18630	18630	10
461	20241111	131400	163553470	18630	18630	18630	18630	20
462	20241111	131300	163180870	18590	18590	18590	18590	0
463	20241111	131200	163180870	18590	18590	18590	18590	0
464	20241111	131100	163180870	18590	18590	18590	18590	0
465	20241111	131000	163180870	18590	18590	18590	18590	0
466	20241111	130900	163180870	18590	18590	18590	18590	0
467	20241111	130800	163180870	18590	18590	18590	18590	0
468	20241111	130700	163180870	18590	18600	18600	18590	100
469	20241111	130600	161321800	18590	18590	18590	18590	0
470	20241111	130500	161321800	18590	18590	18590	18590	0
471	20241111	130400	161321800	18590	18590	18590	18590	0
472	20241111	130300	161321800	18590	18590	18590	18590	0
473	20241111	130200	161321800	18590	18590	18590	18590	0
474	20241111	130100	161321800	18590	18590	18590	18590	0
475	20241111	130000	161321800	18590	18590	18590	18590	0
476	20241111	125900	161321800	18590	18590	18590	18590	0
477	20241111	125800	161321800	18590	18590	18590	18590	0
478	20241111	125700	161321800	18590	18590	18590	18590	155
479	20241111	125600	158440350	18600	18600	18600	18600	11
480	20241111	125500	158235750	18610	18610	18610	18610	0
481	20241111	125400	158235750	18610	18620	18620	18610	44
482	20241111	125300	157416680	18630	18630	18630	18630	0
483	20241111	125200	157416680	18630	18630	18630	18630	10
484	20241111	125100	157230380	18630	18630	18630	18630	0
485	20241111	125000	157230380	18630	18630	18630	18630	5
486	20241111	124900	157137230	18630	18630	18630	18630	0
487	20241111	124800	157137230	18630	18630	18630	18630	0
488	20241111	124700	157137230	18630	18630	18630	18630	0
489	20241111	124600	157137230	18630	18630	18630	18630	0
490	20241111	124500	157137230	18630	18630	18630	18630	0
491	20241111	124400	157137230	18630	18630	18630	18630	43
492	20241111	124300	156336140	18640	18640	18640	18640	1
493	20241111	124200	156317500	18590	18590	18590	18590	0
494	20241111	124100	156317500	18590	18590	18590	18590	0
495	20241111	124000	156317500	18590	18590	18590	18590	0
496	20241111	123900	156317500	18590	18590	18590	18590	0
497	20241111	123800	156317500	18590	18590	18590	18590	0
498	20241111	123700	156317500	18590	18590	18590	18590	10
499	20241111	123600	156131600	18590	18590	18590	18590	0
500	20241111	123500	156131600	18590	18590	18590	18590	0
501	20241111	123400	156131600	18590	18590	18590	18590	0
502	20241111	123300	156131600	18590	18590	18590	18590	0
503	20241111	123200	156131600	18590	18590	18590	18590	0
504	20241111	123100	156131600	18590	18590	18590	18590	0
505	20241111	123000	156131600	18590	18590	18590	18590	19
506	20241111	122900	155778390	18590	18590	18590	18590	0
507	20241111	122800	155778390	18590	18590	18590	18590	20
508	20241111	122700	155406590	18590	18590	18590	18590	0
509	20241111	122600	155406590	18590	18590	18590	18590	0
510	20241111	122500	155406590	18590	18590	18590	18590	0
511	20241111	122400	155406590	18590	18590	18590	18590	0
512	20241111	122300	155406590	18590	18590	18590	18590	0
513	20241111	122200	155406590	18590	18590	18590	18590	0
514	20241111	122100	155406590	18590	18590	18590	18590	0
515	20241111	122000	155406590	18590	18590	18590	18590	0
516	20241111	121900	155406590	18590	18590	18590	18590	0
517	20241111	121800	155406590	18590	18590	18590	18590	0
518	20241111	121700	155406590	18590	18590	18590	18590	7
519	20241111	121600	155276460	18650	18650	18650	18650	0
520	20241111	121500	155276460	18650	18650	18650	18650	0
521	20241111	121400	155276460	18650	18650	18650	18650	0
522	20241111	121300	155276460	18650	18650	18650	18650	0
523	20241111	121200	155276460	18650	18650	18650	18650	0
524	20241111	121100	155276460	18650	18650	18650	18650	0
525	20241111	121000	155276460	18650	18650	18650	18650	0
526	20241111	120900	155276460	18650	18650	18650	18650	0
527	20241111	120800	155276460	18650	18650	18650	18650	0
528	20241111	120700	155276460	18650	18650	18650	18650	0
529	20241111	120600	155276460	18650	18640	18650	18580	1581
530	20241111	120500	125891250	18640	18640	18640	18640	0
531	20241111	120400	125891250	18640	18640	18640	18640	0
532	20241111	120300	125891250	18640	18640	18640	18640	0
533	20241111	120200	125891250	18640	18640	18640	18640	0
534	20241111	120100	125891250	18640	18640	18640	18640	0
535	20241111	120000	125891250	18640	18640	18640	18640	0
536	20241111	115900	125891250	18640	18640	18640	18640	0
537	20241111	115800	125891250	18640	18640	18640	18640	0
538	20241111	115700	125891250	18640	18640	18640	18640	0
539	20241111	115600	125891250	18640	18640	18640	18640	0
540	20241111	115500	125891250	18640	18640	18640	18640	8
541	20241111	115400	125742130	18650	18650	18650	18650	0
542	20241111	115300	125742130	18650	18650	18650	18650	0
543	20241111	115200	125742130	18650	18650	18650	18650	0
544	20241111	115100	125742130	18650	18650	18650	18650	0
545	20241111	115000	125742130	18650	18650	18650	18650	0
546	20241111	114900	125742130	18650	18650	18650	18650	0
547	20241111	114800	125742130	18650	18650	18650	18650	0
548	20241111	114700	125742130	18650	18650	18650	18650	0
549	20241111	114600	125742130	18650	18650	18650	18650	0
550	20241111	114500	125742130	18650	18650	18650	18650	0
551	20241111	114400	125742130	18650	18650	18650	18650	0
552	20241111	114300	125742130	18650	18650	18650	18650	0
553	20241111	114200	125742130	18650	18650	18650	18650	0
554	20241111	114100	125742130	18650	18650	18650	18650	0
555	20241111	114000	125742130	18650	18650	18650	18650	0
556	20241111	113900	125742130	18650	18650	18650	18650	0
557	20241111	113800	125742130	18650	18650	18650	18650	0
558	20241111	113700	125742130	18650	18650	18650	18650	0
559	20241111	113600	125742130	18650	18650	18650	18650	0
560	20241111	113500	125742130	18650	18650	18650	18650	0
561	20241111	113400	125742130	18650	18650	18650	18650	0
562	20241111	113300	125742130	18650	18650	18650	18650	0
563	20241111	113200	125742130	18650	18650	18650	18650	1
564	20241111	113100	125723480	18650	18650	18650	18650	0
565	20241111	113000	125723480	18650	18650	18650	18650	0
566	20241111	112900	125723480	18650	18650	18650	18650	0
567	20241111	112800	125723480	18650	18650	18650	18650	6
568	20241111	112700	125611580	18650	18650	18650	18650	0
569	20241111	112600	125611580	18650	18650	18650	18650	0
570	20241111	112500	125611580	18650	18650	18650	18650	0
571	20241111	112400	125611580	18650	18650	18650	18650	0
572	20241111	112300	125611580	18650	18650	18650	18650	0
573	20241111	112200	125611580	18650	18650	18650	18650	1
574	20241111	112100	125592930	18650	18650	18650	18650	0
575	20241111	112000	125592930	18650	18650	18650	18650	0
576	20241111	111900	125592930	18650	18650	18650	18650	0
577	20241111	111800	125592930	18650	18650	18650	18650	0
578	20241111	111700	125592930	18650	18650	18650	18650	0
579	20241111	111600	125592930	18650	18650	18650	18650	1
580	20241111	111500	125574280	18650	18650	18650	18650	0
581	20241111	111400	125574280	18650	18650	18650	18650	0
582	20241111	111300	125574280	18650	18650	18650	18650	5
583	20241111	111200	125481030	18610	18610	18610	18610	20
584	20241111	111100	125108830	18610	18610	18610	18610	0
585	20241111	111000	125108830	18610	18610	18610	18610	0
586	20241111	110900	125108830	18610	18610	18610	18610	0
587	20241111	110800	125108830	18610	18610	18610	18610	0
588	20241111	110700	125108830	18610	18610	18610	18610	0
589	20241111	110600	125108830	18610	18610	18610	18610	0
590	20241111	110500	125108830	18610	18610	18610	18610	0
591	20241111	110400	125108830	18610	18610	18610	18610	0
592	20241111	110300	125108830	18610	18610	18610	18610	0
593	20241111	110200	125108830	18610	18610	18610	18610	0
594	20241111	110100	125108830	18610	18610	18610	18610	0
595	20241111	110000	125108830	18610	18610	18610	18610	0
596	20241111	105900	125108830	18610	18610	18610	18610	0
597	20241111	105800	125108830	18610	18610	18610	18610	0
598	20241111	105700	125108830	18610	18610	18610	18610	0
599	20241111	105600	125108830	18610	18610	18610	18610	0
600	20241111	105500	125108830	18610	18610	18610	18610	0
601	20241111	105400	125108830	18610	18610	18610	18610	2
602	20241111	105300	125071610	18600	18600	18600	18600	0
603	20241111	105200	125071610	18600	18600	18600	18600	0
604	20241111	105100	125071610	18600	18610	18610	18600	53
605	20241111	105000	124085790	18600	18600	18600	18600	0
606	20241111	104900	124085790	18600	18600	18600	18600	0
607	20241111	104800	124085790	18600	18600	18600	18600	0
608	20241111	104700	124085790	18600	18600	18600	18600	52
609	20241111	104600	123118590	18650	18650	18650	18650	0
610	20241111	104500	123118590	18650	18650	18650	18650	0
611	20241111	104400	123118590	18650	18650	18650	18650	0
612	20241111	104300	123118590	18650	18650	18650	18650	0
613	20241111	104200	123118590	18650	18650	18650	18650	0
614	20241111	104100	123118590	18650	18650	18650	18650	0
615	20241111	104000	123118590	18650	18650	18650	18650	0
616	20241111	103900	123118590	18650	18650	18650	18650	0
617	20241111	103800	123118590	18650	18650	18650	18650	0
618	20241111	103700	123118590	18650	18590	18650	18590	950
619	20241111	103600	105448550	18580	18580	18580	18580	0
620	20241111	103500	105448550	18580	18580	18580	18580	0
621	20241111	103400	105448550	18580	18580	18580	18580	23
622	20241111	103300	105021210	18600	18600	18600	18600	0
623	20241111	103200	105021210	18600	18600	18600	18600	0
624	20241111	103100	105021210	18600	18600	18600	18600	13
625	20241111	103000	104779410	18600	18600	18600	18600	5
626	20241111	102900	104686410	18570	18580	18580	18570	434
627	20241111	102800	96625970	18600	18600	18600	18600	0
628	20241111	102700	96625970	18600	18600	18600	18600	100
629	20241111	102600	94765970	18600	18600	18600	18600	0
630	20241111	102500	94765970	18600	18600	18600	18600	200
631	20241111	102400	91045970	18600	18600	18600	18600	0
632	20241111	102300	91045970	18600	18600	18600	18600	0
633	20241111	102200	91045970	18600	18600	18600	18600	20
634	20241111	102100	90673970	18600	18600	18600	18600	0
635	20241111	102000	90673970	18600	18600	18600	18600	0
636	20241111	101900	90673970	18600	18600	18600	18600	0
637	20241111	101800	90673970	18600	18600	18600	18600	0
638	20241111	101700	90673970	18600	18600	18600	18600	0
639	20241111	101600	90673970	18600	18600	18600	18600	0
640	20241111	101500	90673970	18600	18600	18600	18600	107
641	20241111	101400	88683770	18570	18570	18570	18570	408
642	20241111	101300	81107210	18570	18570	18570	18570	186
643	20241111	101200	77653190	18570	18570	18570	18570	0
644	20241111	101100	77653190	18570	18570	18570	18570	113
645	20241111	101000	75554780	18580	18590	18590	18580	34
646	20241111	100900	74923040	18600	18600	18600	18600	0
647	20241111	100800	74923040	18600	18590	18600	18590	199
648	20241111	100700	71223230	18580	18580	18580	18580	20
649	20241111	100600	70851630	18580	18580	18580	18580	0
650	20241111	100500	70851630	18580	18580	18580	18580	22
651	20241111	100400	70442870	18570	18570	18570	18570	0
652	20241111	100300	70442870	18570	18570	18570	18570	0
653	20241111	100200	70442870	18570	18570	18570	18570	0
654	20241111	100100	70442870	18570	18570	18570	18570	92
655	20241111	100000	68734430	18580	18580	18580	18580	0
656	20241111	095900	68734430	18580	18600	18600	18580	873
657	20241111	095800	52511850	18600	18600	18600	18600	21
658	20241111	095700	52121250	18600	18600	18600	18600	0
659	20241111	095600	52121250	18600	18600	18600	18600	30
660	20241111	095500	51563250	18590	18590	18590	18590	0
661	20241111	095400	51563250	18590	18590	18590	18590	0
662	20241111	095300	51563250	18590	18590	18590	18590	0
663	20241111	095200	51563250	18590	18590	18590	18590	0
664	20241111	095100	51563250	18590	18590	18590	18590	0
665	20241111	095000	51563250	18590	18600	18600	18590	5
666	20241111	094900	51470290	18580	18580	18580	18580	0
667	20241111	094800	51470290	18580	18580	18580	18580	0
668	20241111	094700	51470290	18580	18640	18660	18580	1013
669	20241111	094600	32621410	18640	18640	18640	18640	0
670	20241111	094500	32621410	18640	18660	18660	18640	455
671	20241111	094400	24134780	18660	18660	18660	18660	3
672	20241111	094300	24078800	18670	18670	18670	18670	53
673	20241111	094200	23089290	18670	18680	18680	18670	10
674	20241111	094100	22902530	18700	18700	18700	18700	0
675	20241111	094000	22902530	18700	18700	18700	18700	1
676	20241111	093900	22883830	18680	18680	18680	18680	5
677	20241111	093800	22790430	18670	18680	18700	18670	75
678	20241111	093700	21390060	18690	18690	18690	18690	33
679	20241111	093600	20773290	18690	18690	18690	18690	52
680	20241111	093500	19801410	18690	18690	18690	18690	0
681	20241111	093400	19801410	18690	18690	18690	18690	0
682	20241111	093300	19801410	18690	18690	18690	18690	0
683	20241111	093200	19801410	18690	18690	18690	18690	36
684	20241111	093100	19128570	18690	18720	18720	18690	616
685	20241111	093000	7607390	18720	18720	18720	18720	0
686	20241111	092900	7607390	18720	18720	18720	18720	1
687	20241111	092800	7588670	18720	18720	18720	18720	0
688	20241111	092700	7588670	18720	18720	18720	18720	0
689	20241111	092600	7588670	18720	18720	18720	18720	0
690	20241111	092500	7588670	18720	18720	18720	18720	53
691	20241111	092400	6596510	18730	18730	18730	18730	0
692	20241111	092300	6596510	18730	18730	18730	18730	1
693	20241111	092200	6577780	18720	18720	18720	18720	0
694	20241111	092100	6577780	18720	18720	18720	18720	0
695	20241111	092000	6577780	18720	18720	18720	18720	0
696	20241111	091900	6577780	18720	18720	18720	18720	142
697	20241111	091800	3919540	18720	18720	18720	18720	16
698	20241111	091700	3620020	18730	18730	18730	18730	0
699	20241111	091600	3620020	18730	18730	18730	18730	0
700	20241111	091500	3620020	18730	18730	18730	18730	1
701	20241111	091400	3601290	18750	18750	18750	18750	0
702	20241111	091300	3601290	18750	18750	18750	18750	20
703	20241111	091200	3226290	18740	18750	18750	18740	2
704	20241111	091100	3188800	18710	18710	18710	18710	0
705	20241111	091000	3188800	18710	18710	18710	18710	0
706	20241111	090900	3188800	18710	18710	18710	18710	8
707	20241111	090800	3039120	18760	18760	18760	18760	0
708	20241111	090700	3039120	18760	18760	18760	18760	0
709	20241111	090600	3039120	18760	18760	18760	18760	2
710	20241111	090500	3001600	18760	18760	18760	18760	0
711	20241111	090400	3001600	18760	18760	18760	18760	0
712	20241111	090300	3001600	18760	18760	18760	18760	150
713	20241111	090200	187600	18760	18760	18760	18760	0
714	20241111	090100	187600	18760	18760	18760	18760	0
715	20241111	090000	187600	18760	18760	18760	18760	10