KissMeData/272110/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205400	395987260	15940	15940	15940	15940	1355
3	20241111	205300	395987260	15940	15940	15940	15940	0
4	20241111	205200	395987260	15940	15940	15940	15940	0
5	20241111	205100	395987260	15940	15940	15940	15940	0
6	20241111	205000	395987260	15940	15940	15940	15940	0
7	20241111	204900	395987260	15940	15940	15940	15940	0
8	20241111	204800	395987260	15940	15940	15940	15940	0
9	20241111	204700	395987260	15940	15940	15940	15940	0
10	20241111	204600	395987260	15940	15940	15940	15940	0
11	20241111	204500	395987260	15940	15940	15940	15940	0
12	20241111	204400	395987260	15940	15940	15940	15940	0
13	20241111	204300	395987260	15940	15940	15940	15940	0
14	20241111	204200	395987260	15940	15940	15940	15940	0
15	20241111	204100	395987260	15940	15940	15940	15940	0
16	20241111	204000	395987260	15940	15940	15940	15940	0
17	20241111	203900	395987260	15940	15940	15940	15940	0
18	20241111	203800	395987260	15940	15940	15940	15940	0
19	20241111	203700	395987260	15940	15940	15940	15940	0
20	20241111	203600	395987260	15940	15940	15940	15940	0
21	20241111	203500	395987260	15940	15940	15940	15940	0
22	20241111	203400	395987260	15940	15940	15940	15940	0
23	20241111	203300	395987260	15940	15940	15940	15940	0
24	20241111	203200	395987260	15940	15940	15940	15940	0
25	20241111	203100	395987260	15940	15940	15940	15940	0
26	20241111	203000	395987260	15940	15940	15940	15940	0
27	20241111	202900	395987260	15940	15940	15940	15940	0
28	20241111	202800	395987260	15940	15940	15940	15940	0
29	20241111	202700	395987260	15940	15940	15940	15940	0
30	20241111	202600	395987260	15940	15940	15940	15940	0
31	20241111	202500	395987260	15940	15940	15940	15940	0
32	20241111	202400	395987260	15940	15940	15940	15940	1355
33	20241111	202300	395987260	15940	15940	15940	15940	0
34	20241111	202200	395987260	15940	15940	15940	15940	0
35	20241111	202100	395987260	15940	15940	15940	15940	0
36	20241111	202000	395987260	15940	15940	15940	15940	0
37	20241111	201900	395987260	15940	15940	15940	15940	0
38	20241111	201800	395987260	15940	15940	15940	15940	0
39	20241111	201700	395987260	15940	15940	15940	15940	0
40	20241111	201600	395987260	15940	15940	15940	15940	0
41	20241111	201500	395987260	15940	15940	15940	15940	0
42	20241111	201400	395987260	15940	15940	15940	15940	0
43	20241111	201300	395987260	15940	15940	15940	15940	0
44	20241111	201200	395987260	15940	15940	15940	15940	0
45	20241111	201100	395987260	15940	15940	15940	15940	0
46	20241111	201000	395987260	15940	15940	15940	15940	0
47	20241111	200900	395987260	15940	15940	15940	15940	0
48	20241111	200800	395987260	15940	15940	15940	15940	0
49	20241111	200700	395987260	15940	15940	15940	15940	0
50	20241111	200600	395987260	15940	15940	15940	15940	0
51	20241111	200500	395987260	15940	15940	15940	15940	0
52	20241111	200400	395987260	15940	15940	15940	15940	0
53	20241111	200300	395987260	15940	15940	15940	15940	0
54	20241111	200200	395987260	15940	15940	15940	15940	0
55	20241111	200100	395987260	15940	15940	15940	15940	0
56	20241111	200000	395987260	15940	15940	15940	15940	0
57	20241111	195900	395987260	15940	15940	15940	15940	0
58	20241111	195800	395987260	15940	15940	15940	15940	0
59	20241111	195700	395987260	15940	15940	15940	15940	0
60	20241111	195600	395987260	15940	15940	15940	15940	0
61	20241111	195500	395987260	15940	15940	15940	15940	0
62	20241111	195400	395987260	15940	15940	15940	15940	1355
63	20241111	195300	395987260	15940	15940	15940	15940	0
64	20241111	195200	395987260	15940	15940	15940	15940	0
65	20241111	195100	395987260	15940	15940	15940	15940	0
66	20241111	195000	395987260	15940	15940	15940	15940	0
67	20241111	194900	395987260	15940	15940	15940	15940	0
68	20241111	194800	395987260	15940	15940	15940	15940	0
69	20241111	194700	395987260	15940	15940	15940	15940	0
70	20241111	194600	395987260	15940	15940	15940	15940	0
71	20241111	194500	395987260	15940	15940	15940	15940	0
72	20241111	194400	395987260	15940	15940	15940	15940	0
73	20241111	194300	395987260	15940	15940	15940	15940	0
74	20241111	194200	395987260	15940	15940	15940	15940	0
75	20241111	194100	395987260	15940	15940	15940	15940	0
76	20241111	194000	395987260	15940	15940	15940	15940	0
77	20241111	193900	395987260	15940	15940	15940	15940	0
78	20241111	193800	395987260	15940	15940	15940	15940	0
79	20241111	193700	395987260	15940	15940	15940	15940	0
80	20241111	193600	395987260	15940	15940	15940	15940	0
81	20241111	193500	395987260	15940	15940	15940	15940	0
82	20241111	193400	395987260	15940	15940	15940	15940	0
83	20241111	193300	395987260	15940	15940	15940	15940	0
84	20241111	193200	395987260	15940	15940	15940	15940	0
85	20241111	193100	395987260	15940	15940	15940	15940	0
86	20241111	193000	395987260	15940	15940	15940	15940	0
87	20241111	192900	395987260	15940	15940	15940	15940	0
88	20241111	192800	395987260	15940	15940	15940	15940	0
89	20241111	192700	395987260	15940	15940	15940	15940	0
90	20241111	192600	395987260	15940	15940	15940	15940	0
91	20241111	192500	395987260	15940	15940	15940	15940	0
92	20241111	192400	395987260	15940	15940	15940	15940	1355
93	20241111	192300	395987260	15940	15940	15940	15940	0
94	20241111	192200	395987260	15940	15940	15940	15940	0
95	20241111	192100	395987260	15940	15940	15940	15940	0
96	20241111	192000	395987260	15940	15940	15940	15940	0
97	20241111	191900	395987260	15940	15940	15940	15940	0
98	20241111	191800	395987260	15940	15940	15940	15940	0
99	20241111	191700	395987260	15940	15940	15940	15940	0
100	20241111	191600	395987260	15940	15940	15940	15940	0
101	20241111	191500	395987260	15940	15940	15940	15940	0
102	20241111	191400	395987260	15940	15940	15940	15940	0
103	20241111	191300	395987260	15940	15940	15940	15940	0
104	20241111	191200	395987260	15940	15940	15940	15940	0
105	20241111	191100	395987260	15940	15940	15940	15940	0
106	20241111	191000	395987260	15940	15940	15940	15940	0
107	20241111	190900	395987260	15940	15940	15940	15940	0
108	20241111	190800	395987260	15940	15940	15940	15940	0
109	20241111	190700	395987260	15940	15940	15940	15940	0
110	20241111	190600	395987260	15940	15940	15940	15940	0
111	20241111	190500	395987260	15940	15940	15940	15940	0
112	20241111	190400	395987260	15940	15940	15940	15940	0
113	20241111	190300	395987260	15940	15940	15940	15940	0
114	20241111	190200	395987260	15940	15940	15940	15940	0
115	20241111	190100	395987260	15940	15940	15940	15940	0
116	20241111	190000	395987260	15940	15940	15940	15940	0
117	20241111	185900	395987260	15940	15940	15940	15940	0
118	20241111	185800	395987260	15940	15940	15940	15940	0
119	20241111	185700	395987260	15940	15940	15940	15940	0
120	20241111	185600	395987260	15940	15940	15940	15940	0
121	20241111	185500	395987260	15940	15940	15940	15940	0
122	20241111	185400	395987260	15940	15940	15940	15940	1355
123	20241111	185300	395987260	15940	15940	15940	15940	0
124	20241111	185200	395987260	15940	15940	15940	15940	0
125	20241111	185100	395987260	15940	15940	15940	15940	0
126	20241111	185000	395987260	15940	15940	15940	15940	0
127	20241111	184900	395987260	15940	15940	15940	15940	0
128	20241111	184800	395987260	15940	15940	15940	15940	0
129	20241111	184700	395987260	15940	15940	15940	15940	0
130	20241111	184600	395987260	15940	15940	15940	15940	0
131	20241111	184500	395987260	15940	15940	15940	15940	0
132	20241111	184400	395987260	15940	15940	15940	15940	0
133	20241111	184300	395987260	15940	15940	15940	15940	0
134	20241111	184200	395987260	15940	15940	15940	15940	0
135	20241111	184100	395987260	15940	15940	15940	15940	0
136	20241111	184000	395987260	15940	15940	15940	15940	0
137	20241111	183900	395987260	15940	15940	15940	15940	0
138	20241111	183800	395987260	15940	15940	15940	15940	0
139	20241111	183700	395987260	15940	15940	15940	15940	0
140	20241111	183600	395987260	15940	15940	15940	15940	0
141	20241111	183500	395987260	15940	15940	15940	15940	0
142	20241111	183400	395987260	15940	15940	15940	15940	0
143	20241111	183300	395987260	15940	15940	15940	15940	0
144	20241111	183200	395987260	15940	15940	15940	15940	0
145	20241111	183100	395987260	15940	15940	15940	15940	0
146	20241111	183000	395987260	15940	15940	15940	15940	0
147	20241111	182900	395987260	15940	15940	15940	15940	0
148	20241111	182800	395987260	15940	15940	15940	15940	0
149	20241111	182700	395987260	15940	15940	15940	15940	0
150	20241111	182600	395987260	15940	15940	15940	15940	0
151	20241111	182500	395987260	15940	15940	15940	15940	0
152	20241111	182400	395987260	15940	15940	15940	15940	1355
153	20241111	182300	395987260	15940	15940	15940	15940	0
154	20241111	182200	395987260	15940	15940	15940	15940	0
155	20241111	182100	395987260	15940	15940	15940	15940	0
156	20241111	182000	395987260	15940	15940	15940	15940	0
157	20241111	181900	395987260	15940	15940	15940	15940	0
158	20241111	181800	395987260	15940	15940	15940	15940	0
159	20241111	181700	395987260	15940	15940	15940	15940	0
160	20241111	181600	395987260	15940	15940	15940	15940	0
161	20241111	181500	395987260	15940	15940	15940	15940	0
162	20241111	181400	395987260	15940	15940	15940	15940	0
163	20241111	181300	395987260	15940	15940	15940	15940	0
164	20241111	181200	395987260	15940	15940	15940	15940	0
165	20241111	181100	395987260	15940	15940	15940	15940	0
166	20241111	181000	395987260	15940	15940	15940	15940	0
167	20241111	180900	395987260	15940	15940	15940	15940	0
168	20241111	180800	395987260	15940	15940	15940	15940	0
169	20241111	180700	395987260	15940	15940	15940	15940	0
170	20241111	180600	395987260	15940	15940	15940	15940	0
171	20241111	180500	395987260	15940	15940	15940	15940	0
172	20241111	180400	395987260	15940	15940	15940	15940	0
173	20241111	180300	395987260	15940	15940	15940	15940	0
174	20241111	180200	395987260	15940	15940	15940	15940	0
175	20241111	180100	395987260	15940	15940	15940	15940	0
176	20241111	180000	395987260	15940	15940	15940	15940	0
177	20241111	175900	395987260	15940	15940	15940	15940	0
178	20241111	175800	395987260	15940	15940	15940	15940	0
179	20241111	175700	395987260	15940	15940	15940	15940	0
180	20241111	175600	395987260	15940	15940	15940	15940	0
181	20241111	175500	395987260	15940	15940	15940	15940	0
182	20241111	175400	395987260	15940	15940	15940	15940	1355
183	20241111	175300	395987260	15940	15940	15940	15940	0
184	20241111	175200	395987260	15940	15940	15940	15940	0
185	20241111	175100	395987260	15940	15940	15940	15940	0
186	20241111	175000	395987260	15940	15940	15940	15940	0
187	20241111	174900	395987260	15940	15940	15940	15940	0
188	20241111	174800	395987260	15940	15940	15940	15940	0
189	20241111	174700	395987260	15940	15940	15940	15940	0
190	20241111	174600	395987260	15940	15940	15940	15940	0
191	20241111	174500	395987260	15940	15940	15940	15940	0
192	20241111	174400	395987260	15940	15940	15940	15940	0
193	20241111	174300	395987260	15940	15940	15940	15940	0
194	20241111	174200	395987260	15940	15940	15940	15940	0
195	20241111	174100	395987260	15940	15940	15940	15940	0
196	20241111	174000	395987260	15940	15940	15940	15940	0
197	20241111	173900	395987260	15940	15940	15940	15940	0
198	20241111	173800	395987260	15940	15940	15940	15940	0
199	20241111	173700	395987260	15940	15940	15940	15940	0
200	20241111	173600	395987260	15940	15940	15940	15940	0
201	20241111	173500	395987260	15940	15940	15940	15940	0
202	20241111	173400	395987260	15940	15940	15940	15940	0
203	20241111	173300	395987260	15940	15940	15940	15940	0
204	20241111	173200	395987260	15940	15940	15940	15940	0
205	20241111	173100	395987260	15940	15940	15940	15940	0
206	20241111	173000	395987260	15940	15940	15940	15940	0
207	20241111	172900	395987260	15940	15940	15940	15940	0
208	20241111	172800	395987260	15940	15940	15940	15940	0
209	20241111	172700	395987260	15940	15940	15940	15940	0
210	20241111	172600	395987260	15940	15940	15940	15940	0
211	20241111	172500	395987260	15940	15940	15940	15940	0
212	20241111	172400	395987260	15940	15940	15940	15940	1355
213	20241111	172300	395987260	15940	15940	15940	15940	0
214	20241111	172200	395987260	15940	15940	15940	15940	0
215	20241111	172100	395987260	15940	15940	15940	15940	0
216	20241111	172000	395987260	15940	15940	15940	15940	0
217	20241111	171900	395987260	15940	15940	15940	15940	0
218	20241111	171800	395987260	15940	15940	15940	15940	0
219	20241111	171700	395987260	15940	15940	15940	15940	0
220	20241111	171600	395987260	15940	15940	15940	15940	0
221	20241111	171500	395987260	15940	15940	15940	15940	0
222	20241111	171400	395987260	15940	15940	15940	15940	0
223	20241111	171300	395987260	15940	15940	15940	15940	0
224	20241111	171200	395987260	15940	15940	15940	15940	0
225	20241111	171100	395987260	15940	15940	15940	15940	0
226	20241111	171000	395987260	15940	15940	15940	15940	0
227	20241111	170900	395987260	15940	15940	15940	15940	0
228	20241111	170800	395987260	15940	15940	15940	15940	0
229	20241111	170700	395987260	15940	15940	15940	15940	0
230	20241111	170600	395987260	15940	15940	15940	15940	0
231	20241111	170500	395987260	15940	15940	15940	15940	0
232	20241111	170400	395987260	15940	15940	15940	15940	0
233	20241111	170300	395987260	15940	15940	15940	15940	0
234	20241111	170200	395987260	15940	15940	15940	15940	0
235	20241111	170100	395987260	15940	15940	15940	15940	0
236	20241111	170000	395987260	15940	15940	15940	15940	0
237	20241111	165900	395987260	15940	15940	15940	15940	0
238	20241111	165800	395987260	15940	15940	15940	15940	0
239	20241111	165700	395987260	15940	15940	15940	15940	0
240	20241111	165600	395987260	15940	15940	15940	15940	0
241	20241111	165500	395987260	15940	15940	15940	15940	0
242	20241111	165400	395987260	15940	15940	15940	15940	1355
243	20241111	165300	395987260	15940	15940	15940	15940	0
244	20241111	165200	395987260	15940	15940	15940	15940	0
245	20241111	165100	395987260	15940	15940	15940	15940	0
246	20241111	165000	395987260	15940	15940	15940	15940	0
247	20241111	164900	395987260	15940	15940	15940	15940	0
248	20241111	164800	395987260	15940	15940	15940	15940	0
249	20241111	164700	395987260	15940	15940	15940	15940	0
250	20241111	164600	395987260	15940	15940	15940	15940	0
251	20241111	164500	395987260	15940	15940	15940	15940	0
252	20241111	164400	395987260	15940	15940	15940	15940	0
253	20241111	164300	395987260	15940	15940	15940	15940	0
254	20241111	164200	395987260	15940	15940	15940	15940	0
255	20241111	164100	395987260	15940	15940	15940	15940	0
256	20241111	164000	395987260	15940	15940	15940	15940	0
257	20241111	163900	395987260	15940	15940	15940	15940	0
258	20241111	163800	395987260	15940	15940	15940	15940	0
259	20241111	163700	395987260	15940	15940	15940	15940	0
260	20241111	163600	395987260	15940	15940	15940	15940	0
261	20241111	163500	395987260	15940	15940	15940	15940	0
262	20241111	163400	395987260	15940	15940	15940	15940	0
263	20241111	163300	395987260	15940	15940	15940	15940	0
264	20241111	163200	395987260	15940	15940	15940	15940	0
265	20241111	163100	395987260	15940	15940	15940	15940	0
266	20241111	163000	395987260	15940	15940	15940	15940	0
267	20241111	162900	395987260	15940	15940	15940	15940	0
268	20241111	162800	395987260	15940	15940	15940	15940	0
269	20241111	162700	395987260	15940	15940	15940	15940	0
270	20241111	162600	395987260	15940	15940	15940	15940	0
271	20241111	162500	395987260	15940	15940	15940	15940	0
272	20241111	162400	395987260	15940	15940	15940	15940	1355
273	20241111	162300	395987260	15940	15940	15940	15940	0
274	20241111	162200	395987260	15940	15940	15940	15940	0
275	20241111	162100	395987260	15940	15940	15940	15940	0
276	20241111	162000	395987260	15940	15940	15940	15940	0
277	20241111	161900	395987260	15940	15940	15940	15940	0
278	20241111	161800	395987260	15940	15940	15940	15940	0
279	20241111	161700	395987260	15940	15940	15940	15940	0
280	20241111	161600	395987260	15940	15940	15940	15940	0
281	20241111	161500	395987260	15940	15940	15940	15940	0
282	20241111	161400	395987260	15940	15940	15940	15940	0
283	20241111	161300	395987260	15940	15940	15940	15940	0
284	20241111	161200	395987260	15940	15940	15940	15940	0
285	20241111	161100	395987260	15940	15940	15940	15940	0
286	20241111	161000	395987260	15940	15940	15940	15940	0
287	20241111	160900	395987260	15940	15940	15940	15940	0
288	20241111	160800	395987260	15940	15940	15940	15940	0
289	20241111	160700	395987260	15940	15940	15940	15940	0
290	20241111	160600	395987260	15940	15940	15940	15940	0
291	20241111	160500	395987260	15940	15940	15940	15940	0
292	20241111	160400	395987260	15940	15940	15940	15940	0
293	20241111	160300	395987260	15940	15940	15940	15940	0
294	20241111	160200	395987260	15940	15940	15940	15940	0
295	20241111	160100	395987260	15940	15940	15940	15940	0
296	20241111	160000	395987260	15940	15940	15940	15940	0
297	20241111	155900	395987260	15940	15940	15940	15940	0
298	20241111	155800	395987260	15940	15940	15940	15940	0
299	20241111	155700	395987260	15940	15940	15940	15940	0
300	20241111	155600	395987260	15940	15940	15940	15940	0
301	20241111	155500	395987260	15940	15940	15940	15940	0
302	20241111	155400	395987260	15940	15940	15940	15940	1355
303	20241111	155300	395987260	15940	15940	15940	15940	0
304	20241111	155200	395987260	15940	15940	15940	15940	0
305	20241111	155100	395987260	15940	15940	15940	15940	0
306	20241111	155000	395987260	15940	15940	15940	15940	0
307	20241111	154900	395987260	15940	15940	15940	15940	0
308	20241111	154800	395987260	15940	15940	15940	15940	0
309	20241111	154700	395987260	15940	15940	15940	15940	0
310	20241111	154600	395987260	15940	15940	15940	15940	0
311	20241111	154500	395987260	15940	15940	15940	15940	0
312	20241111	154400	395987260	15940	15940	15940	15940	0
313	20241111	154300	395987260	15940	15940	15940	15940	0
314	20241111	154200	395987260	15940	15940	15940	15940	0
315	20241111	154100	395987260	15940	15940	15940	15940	0
316	20241111	154000	395987260	15940	15940	15940	15940	0
317	20241111	153900	395987260	15940	15940	15940	15940	0
318	20241111	153800	395987260	15940	15940	15940	15940	0
319	20241111	153700	395987260	15940	15940	15940	15940	0
320	20241111	153600	395987260	15940	15940	15940	15940	0
321	20241111	153500	395987260	15940	15940	15940	15940	0
322	20241111	153400	395987260	15940	15940	15940	15940	0
323	20241111	153300	395987260	15940	15940	15940	15940	0
324	20241111	153200	395987260	15940	15940	15940	15940	0
325	20241111	153100	395987260	15940	15940	15940	15940	0
326	20241111	153000	395987260	15940	15940	15940	15940	1355
327	20241111	152900	374388560	15950	15950	15950	15950	0
328	20241111	152800	374388560	15950	15950	15950	15950	0
329	20241111	152700	374388560	15950	15950	15950	15950	0
330	20241111	152600	374388560	15950	15950	15950	15950	0
331	20241111	152500	374388560	15950	15950	15950	15950	0
332	20241111	152400	374388560	15950	15950	15950	15950	0
333	20241111	152300	374388560	15950	15950	15950	15950	0
334	20241111	152200	374388560	15950	15950	15950	15950	0
335	20241111	152100	374388560	15950	15950	15950	15950	0
336	20241111	152000	374388560	15950	15950	15950	15950	0
337	20241111	151900	374388560	15950	15820	15950	15820	405
338	20241111	151800	367967880	15760	15760	15760	15760	3
339	20241111	151700	367920600	15820	15820	15820	15820	0
340	20241111	151600	367920600	15820	15760	15820	15760	31
341	20241111	151500	367431980	15760	15760	15760	15760	0
342	20241111	151400	367431980	15760	15760	15760	15760	0
343	20241111	151300	367431980	15760	15760	15760	15760	6
344	20241111	151200	367337420	15770	15770	15770	15770	0
345	20241111	151100	367337420	15770	15770	15770	15770	0
346	20241111	151000	367337420	15770	15770	15770	15770	1
347	20241111	150900	367321650	15820	15820	15820	15820	0
348	20241111	150800	367321650	15820	15820	15820	15820	3
349	20241111	150700	367274190	15820	15820	15820	15820	0
350	20241111	150600	367274190	15820	15770	15820	15770	67
351	20241111	150500	366217520	15760	15760	15760	15760	0
352	20241111	150400	366217520	15760	15760	15760	15760	0
353	20241111	150300	366217520	15760	15760	15760	15760	0
354	20241111	150200	366217520	15760	15760	15760	15760	0
355	20241111	150100	366217520	15760	15760	15760	15760	0
356	20241111	150000	366217520	15760	15760	15760	15760	0
357	20241111	145900	366217520	15760	15760	15760	15760	0
358	20241111	145800	366217520	15760	15780	15780	15760	78
359	20241111	145700	364987890	15770	15770	15770	15770	0
360	20241111	145600	364987890	15770	15770	15770	15770	0
361	20241111	145500	364987890	15770	15840	15840	15770	111
362	20241111	145400	363237220	15790	15790	15790	15790	0
363	20241111	145300	363237220	15790	15790	15790	15790	60
364	20241111	145200	362289820	15790	15860	15860	15790	407
365	20241111	145100	355843340	15870	15870	15870	15870	0
366	20241111	145000	355843340	15870	15870	15870	15870	52
367	20241111	144900	355018100	15960	15960	15960	15960	0
368	20241111	144800	355018100	15960	15960	15960	15960	0
369	20241111	144700	355018100	15960	15960	15960	15960	0
370	20241111	144600	355018100	15960	15960	15960	15960	0
371	20241111	144500	355018100	15960	15960	15960	15960	0
372	20241111	144400	355018100	15960	15880	15960	15880	49
373	20241111	144300	354239900	15870	15870	15870	15870	0
374	20241111	144200	354239900	15870	15870	15870	15870	6
375	20241111	144100	354144680	15880	15900	15900	15880	52
376	20241111	144000	353318890	15890	15890	15890	15890	0
377	20241111	143900	353318890	15890	15890	15890	15890	0
378	20241111	143800	353318890	15890	15890	15890	15890	0
379	20241111	143700	353318890	15890	15890	15890	15890	0
380	20241111	143600	353318890	15890	15890	15890	15890	0
381	20241111	143500	353318890	15890	15890	15890	15890	0
382	20241111	143400	353318890	15890	15890	15890	15890	0
383	20241111	143300	353318890	15890	15890	15890	15890	0
384	20241111	143200	353318890	15890	15890	15890	15890	0
385	20241111	143100	353318890	15890	15890	15890	15890	10
386	20241111	143000	353159990	15890	15890	15890	15890	50
387	20241111	142900	352365490	15860	15860	15860	15860	0
388	20241111	142800	352365490	15860	15860	15860	15860	0
389	20241111	142700	352365490	15860	15890	15890	15860	90
390	20241111	142600	350935690	15900	15910	15910	15900	100
391	20241111	142500	349345190	15920	15920	15920	15920	0
392	20241111	142400	349345190	15920	15920	15920	15920	0
393	20241111	142300	349345190	15920	15920	15920	15920	0
394	20241111	142200	349345190	15920	15920	15920	15920	0
395	20241111	142100	349345190	15920	15920	15920	15920	0
396	20241111	142000	349345190	15920	15920	15920	15920	0
397	20241111	141900	349345190	15920	15920	15920	15920	0
398	20241111	141800	349345190	15920	15920	15920	15920	0
399	20241111	141700	349345190	15920	15920	15920	15920	0
400	20241111	141600	349345190	15920	15920	15920	15920	0
401	20241111	141500	349345190	15920	15920	15920	15920	0
402	20241111	141400	349345190	15920	15920	15920	15920	0
403	20241111	141300	349345190	15920	15920	15920	15920	128
404	20241111	141200	347307430	16000	16000	16000	16000	0
405	20241111	141100	347307430	16000	16000	16000	16000	0
406	20241111	141000	347307430	16000	16000	16000	16000	0
407	20241111	140900	347307430	16000	16000	16000	16000	0
408	20241111	140800	347307430	16000	16000	16000	16000	0
409	20241111	140700	347307430	16000	16000	16000	16000	5
410	20241111	140600	347227430	16010	16010	16010	16010	0
411	20241111	140500	347227430	16010	16010	16010	16010	0
412	20241111	140400	347227430	16010	16010	16010	16010	0
413	20241111	140300	347227430	16010	16010	16010	16010	0
414	20241111	140200	347227430	16010	16010	16010	16010	0
415	20241111	140100	347227430	16010	16010	16010	16010	0
416	20241111	140000	347227430	16010	15990	16010	15990	91
417	20241111	135900	345771800	15990	15990	15990	15990	1
418	20241111	135800	345755810	15950	15950	15950	15950	0
419	20241111	135700	345755810	15950	15950	15950	15950	0
420	20241111	135600	345755810	15950	15950	15950	15950	0
421	20241111	135500	345755810	15950	15950	15950	15950	91
422	20241111	135400	344304360	15930	15930	15930	15930	50
423	20241111	135300	343507860	15920	15920	15920	15920	2
424	20241111	135200	343476020	16000	16000	16000	16000	0
425	20241111	135100	343476020	16000	16000	16000	16000	0
426	20241111	135000	343476020	16000	16020	16020	16000	93
427	20241111	134900	341986200	16000	16000	16000	16000	1
428	20241111	134800	341970200	16070	16070	16070	16070	0
429	20241111	134700	341970200	16070	16070	16070	16070	0
430	20241111	134600	341970200	16070	16070	16070	16070	0
431	20241111	134500	341970200	16070	16070	16070	16070	91
432	20241111	134400	340507830	16180	16180	16180	16180	0
433	20241111	134300	340507830	16180	15990	16180	15990	800
434	20241111	134200	327636950	16000	16000	16010	15940	687
435	20241111	134100	316651510	16000	15850	16000	15850	4562
436	20241111	134000	243730230	15850	15850	15850	15850	111
437	20241111	133900	241970880	15860	15860	15860	15860	0
438	20241111	133800	241970880	15860	15860	15860	15860	0
439	20241111	133700	241970880	15860	15860	15860	15860	0
440	20241111	133600	241970880	15860	15860	15860	15860	0
441	20241111	133500	241970880	15860	15840	15860	15840	91
442	20241111	133400	240528550	15850	15740	15850	15740	459
443	20241111	133300	233298530	15750	15750	15750	15750	0
444	20241111	133200	233298530	15750	15750	15750	15750	0
445	20241111	133100	233298530	15750	15750	15750	15750	0
446	20241111	133000	233298530	15750	15730	15750	15730	91
447	20241111	132900	231865310	15740	15740	15740	15740	0
448	20241111	132800	231865310	15740	15740	15740	15740	0
449	20241111	132700	231865310	15740	15740	15740	15740	0
450	20241111	132600	231865310	15740	15740	15740	15740	0
451	20241111	132500	231865310	15740	15740	15740	15740	91
452	20241111	132400	230432970	15720	15720	15720	15720	0
453	20241111	132300	230432970	15720	15720	15720	15720	95
454	20241111	132200	228939570	15720	15720	15720	15720	0
455	20241111	132100	228939570	15720	15720	15720	15720	1
456	20241111	132000	228923850	15700	15700	15700	15700	0
457	20241111	131900	228923850	15700	15700	15700	15700	1
458	20241111	131800	228908150	15730	15730	15730	15730	0
459	20241111	131700	228908150	15730	15730	15730	15730	3
460	20241111	131600	228860960	15750	15750	15750	15750	0
461	20241111	131500	228860960	15750	15750	15750	15750	91
462	20241111	131400	227427710	15730	15730	15730	15730	0
463	20241111	131300	227427710	15730	15730	15730	15730	0
464	20241111	131200	227427710	15730	15730	15730	15730	0
465	20241111	131100	227427710	15730	15730	15730	15730	30
466	20241111	131000	226955810	15730	15720	15730	15720	58
467	20241111	130900	226043490	15710	15710	15710	15710	1
468	20241111	130800	226027780	15680	15680	15680	15680	33
469	20241111	130700	225510340	15650	15650	15650	15650	0
470	20241111	130600	225510340	15650	15650	15650	15650	0
471	20241111	130500	225510340	15650	15650	15650	15650	0
472	20241111	130400	225510340	15650	15650	15650	15650	0
473	20241111	130300	225510340	15650	15650	15650	15650	0
474	20241111	130200	225510340	15650	15650	15650	15650	0
475	20241111	130100	225510340	15650	15650	15650	15650	0
476	20241111	130000	225510340	15650	15650	15650	15650	0
477	20241111	125900	225510340	15650	15650	15650	15650	0
478	20241111	125800	225510340	15650	15650	15650	15650	0
479	20241111	125700	225510340	15650	15650	15650	15650	0
480	20241111	125600	225510340	15650	15650	15650	15650	0
481	20241111	125500	225510340	15650	15650	15650	15650	0
482	20241111	125400	225510340	15650	15650	15650	15650	0
483	20241111	125300	225510340	15650	15650	15650	15650	208
484	20241111	125200	222255140	15650	15670	15670	15650	49
485	20241111	125100	221488190	15650	15650	15650	15650	0
486	20241111	125000	221488190	15650	15650	15650	15650	0
487	20241111	124900	221488190	15650	15680	15680	15650	120
488	20241111	124800	219610080	15740	15740	15740	15740	0
489	20241111	124700	219610080	15740	15740	15740	15740	0
490	20241111	124600	219610080	15740	15740	15740	15740	20
491	20241111	124500	219295280	15740	15720	15740	15720	50
492	20241111	124400	218508480	15750	15750	15750	15750	0
493	20241111	124300	218508480	15750	15750	15750	15750	0
494	20241111	124200	218508480	15750	15750	15750	15750	0
495	20241111	124100	218508480	15750	15750	15750	15750	0
496	20241111	124000	218508480	15750	15750	15750	15750	0
497	20241111	123900	218508480	15750	15750	15750	15750	0
498	20241111	123800	218508480	15750	15750	15750	15750	0
499	20241111	123700	218508480	15750	15750	15750	15750	0
500	20241111	123600	218508480	15750	15750	15750	15750	0
501	20241111	123500	218508480	15750	15750	15750	15750	1
502	20241111	123400	218492730	15650	15650	15650	15650	0
503	20241111	123300	218492730	15650	15650	15650	15650	0
504	20241111	123200	218492730	15650	15650	15650	15650	0
505	20241111	123100	218492730	15650	15650	15650	15650	0
506	20241111	123000	218492730	15650	15650	15650	15650	2
507	20241111	122900	218461430	15660	15660	15660	15660	0
508	20241111	122800	218461430	15660	15710	15710	15660	100
509	20241111	122700	216894660	15660	15660	15660	15660	0
510	20241111	122600	216894660	15660	15660	15660	15660	0
511	20241111	122500	216894660	15660	15660	15660	15660	0
512	20241111	122400	216894660	15660	15660	15660	15660	0
513	20241111	122300	216894660	15660	15660	15660	15660	0
514	20241111	122200	216894660	15660	15660	15660	15660	0
515	20241111	122100	216894660	15660	15660	15660	15660	0
516	20241111	122000	216894660	15660	15660	15660	15660	0
517	20241111	121900	216894660	15660	15660	15660	15660	0
518	20241111	121800	216894660	15660	15660	15660	15660	0
519	20241111	121700	216894660	15660	15660	15660	15660	0
520	20241111	121600	216894660	15660	15660	15660	15660	0
521	20241111	121500	216894660	15660	15660	15660	15660	30
522	20241111	121400	216424860	15750	15750	15750	15750	0
523	20241111	121300	216424860	15750	15750	15750	15750	0
524	20241111	121200	216424860	15750	15750	15750	15750	0
525	20241111	121100	216424860	15750	15750	15750	15750	0
526	20241111	121000	216424860	15750	15750	15750	15750	0
527	20241111	120900	216424860	15750	15750	15750	15750	1
528	20241111	120800	216409110	15610	15610	15610	15610	0
529	20241111	120700	216409110	15610	15610	15610	15610	0
530	20241111	120600	216409110	15610	15610	15610	15610	0
531	20241111	120500	216409110	15610	15610	15610	15610	0
532	20241111	120400	216409110	15610	15610	15610	15610	0
533	20241111	120300	216409110	15610	15610	15610	15610	0
534	20241111	120200	216409110	15610	15720	15720	15600	391
535	20241111	120100	210288740	15730	15730	15730	15730	7
536	20241111	120000	210178630	15740	15790	15790	15740	545
537	20241111	115900	201595090	15770	15770	15770	15770	0
538	20241111	115800	201595090	15770	15750	15770	15750	91
539	20241111	115700	200160040	15750	15750	15750	15750	60
540	20241111	115600	199215040	15720	15720	15720	15720	0
541	20241111	115500	199215040	15720	15720	15720	15720	0
542	20241111	115400	199215040	15720	15720	15720	15720	0
543	20241111	115300	199215040	15720	15720	15720	15720	0
544	20241111	115200	199215040	15720	15720	15720	15720	0
545	20241111	115100	199215040	15720	15720	15720	15720	0
546	20241111	115000	199215040	15720	15720	15720	15720	0
547	20241111	114900	199215040	15720	15840	15840	15720	311
548	20241111	114800	194299700	15820	15820	15820	15820	0
549	20241111	114700	194299700	15820	15820	15820	15820	0
550	20241111	114600	194299700	15820	15820	15820	15820	0
551	20241111	114500	194299700	15820	15820	15820	15820	0
552	20241111	114400	194299700	15820	15860	15860	15820	2
553	20241111	114300	194268020	15820	15820	15820	15820	0
554	20241111	114200	194268020	15820	15820	15820	15820	1050
555	20241111	114100	177657020	15820	15820	15820	15820	0
556	20241111	114000	177657020	15820	15820	15820	15820	1
557	20241111	113900	177641200	15800	15830	15830	15800	650
558	20241111	113800	167359260	15840	15840	15840	15840	0
559	20241111	113700	167359260	15840	15840	15840	15840	84
560	20241111	113600	166028700	15840	15840	15840	15840	1
561	20241111	113500	166012860	15820	15820	15820	15820	0
562	20241111	113400	166012860	15820	15820	15820	15820	1
563	20241111	113300	165997040	15870	15870	15870	15870	0
564	20241111	113200	165997040	15870	15870	15870	15870	1
565	20241111	113100	165981170	15820	15820	15820	15820	1
566	20241111	113000	165965350	15800	15800	15800	15800	0
567	20241111	112900	165965350	15800	15800	15800	15800	1
568	20241111	112800	165949550	15870	15870	15870	15870	0
569	20241111	112700	165949550	15870	15870	15870	15870	0
570	20241111	112600	165949550	15870	15870	15870	15870	0
571	20241111	112500	165949550	15870	15870	15870	15870	85
572	20241111	112400	164600600	15860	15860	15860	15860	0
573	20241111	112300	164600600	15860	15860	15860	15860	20
574	20241111	112200	164283400	15860	15860	15860	15860	0
575	20241111	112100	164283400	15860	15860	15860	15860	0
576	20241111	112000	164283400	15860	15850	15860	15850	85
577	20241111	111900	162935520	15840	15770	15840	15770	421
578	20241111	111800	156272660	15770	15770	15770	15770	426
579	20241111	111700	149554640	15720	15720	15720	15720	1
580	20241111	111600	149538920	15700	15700	15700	15700	0
581	20241111	111500	149538920	15700	15700	15700	15700	0
582	20241111	111400	149538920	15700	15700	15700	15700	743
583	20241111	111300	137873820	15660	15660	15660	15660	0
584	20241111	111200	137873820	15660	15660	15660	15660	0
585	20241111	111100	137873820	15660	15660	15660	15660	0
586	20241111	111000	137873820	15660	15690	15700	15660	105
587	20241111	110900	136226210	15690	15690	15690	15690	0
588	20241111	110800	136226210	15690	15690	15690	15690	0
589	20241111	110700	136226210	15690	15690	15690	15690	0
590	20241111	110600	136226210	15690	15690	15690	15690	0
591	20241111	110500	136226210	15690	15690	15690	15690	1
592	20241111	110400	136210520	15640	15640	15640	15640	10
593	20241111	110300	136054120	15640	15640	15640	15640	0
594	20241111	110200	136054120	15640	15640	15640	15640	0
595	20241111	110100	136054120	15640	15640	15640	15640	0
596	20241111	110000	136054120	15640	15680	15700	15630	86
597	20241111	105900	134704750	15680	15680	15680	15680	0
598	20241111	105800	134704750	15680	15680	15680	15680	0
599	20241111	105700	134704750	15680	15680	15680	15680	1
600	20241111	105600	134689070	15600	15600	15600	15600	0
601	20241111	105500	134689070	15600	15600	15600	15600	0
602	20241111	105400	134689070	15600	15600	15600	15600	0
603	20241111	105300	134689070	15600	15600	15600	15600	0
604	20241111	105200	134689070	15600	15600	15600	15600	0
605	20241111	105100	134689070	15600	15660	15660	15600	480
606	20241111	105000	127182010	15660	15700	15700	15660	1118
607	20241111	104900	109665040	15690	15730	15730	15690	157
608	20241111	104800	107199910	15730	15730	15730	15730	17
609	20241111	104700	106932500	15730	15730	15730	15730	83
610	20241111	104600	105626910	15730	15730	15730	15730	0
611	20241111	104500	105626910	15730	15730	15730	15730	7
612	20241111	104400	105516800	15710	15750	15760	15710	172
613	20241111	104300	102810910	15750	15750	15750	15750	56
614	20241111	104200	101928910	15750	15750	15750	15750	35
615	20241111	104100	101377660	15750	15750	15750	15750	0
616	20241111	104000	101377660	15750	15760	15780	15750	97
617	20241111	103900	99847280	15760	15760	15760	15760	4
618	20241111	103800	99784240	15750	15750	15750	15750	4
619	20241111	103700	99721240	15750	15750	15750	15750	0
620	20241111	103600	99721240	15750	15750	15750	15750	44
621	20241111	103500	99028240	15780	15780	15780	15780	85
622	20241111	103400	97686940	15800	15800	15800	15800	0
623	20241111	103300	97686940	15800	15800	15800	15800	0
624	20241111	103200	97686940	15800	15770	15800	15770	23
625	20241111	103100	97324200	15770	15770	15770	15770	63
626	20241111	103000	96330690	15750	15750	15750	15750	0
627	20241111	102900	96330690	15750	15760	15760	15750	109
628	20241111	102800	94613520	15780	15780	15780	15780	0
629	20241111	102700	94613520	15780	15780	15780	15780	75
630	20241111	102600	93430020	15780	15780	15780	15780	10
631	20241111	102500	93272220	15760	15760	15760	15760	0
632	20241111	102400	93272220	15760	15760	15760	15760	0
633	20241111	102300	93272220	15760	15760	15760	15760	80
634	20241111	102200	92011420	15850	15850	15850	15850	4
635	20241111	102100	91948020	15800	15800	15800	15800	28
636	20241111	102000	91505620	15800	15800	15800	15800	85
637	20241111	101900	90162620	15790	15790	15790	15790	0
638	20241111	101800	90162620	15790	15790	15790	15790	0
639	20241111	101700	90162620	15790	15770	15790	15770	32
640	20241111	101600	89657480	15770	15770	15770	15770	0
641	20241111	101500	89657480	15770	15840	15840	15770	98
642	20241111	101400	88106140	15820	15820	15820	15820	0
643	20241111	101300	88106140	15820	15820	15820	15820	95
644	20241111	101200	86603240	15800	15800	15800	15800	0
645	20241111	101100	86603240	15800	15800	15800	15800	0
646	20241111	101000	86603240	15800	15800	15800	15800	0
647	20241111	100900	86603240	15800	15800	15800	15800	0
648	20241111	100800	86603240	15800	15830	15830	15800	1351
649	20241111	100700	65240120	16000	16000	16000	16000	0
650	20241111	100600	65240120	16000	16000	16000	16000	0
651	20241111	100500	65240120	16000	15920	16000	15830	712
652	20241111	100400	53940160	15900	15900	15900	15900	15
653	20241111	100300	53701660	16110	16110	16110	16110	0
654	20241111	100200	53701660	16110	16110	16110	16110	0
655	20241111	100100	53701660	16110	16110	16110	16110	0
656	20241111	100000	53701660	16110	15900	16110	15900	71
657	20241111	095900	52572550	15880	15880	15880	15880	40
658	20241111	095800	51937350	15880	15880	15880	15880	0
659	20241111	095700	51937350	15880	15880	15880	15880	0
660	20241111	095600	51937350	15880	15880	15880	15880	0
661	20241111	095500	51937350	15880	15880	15880	15880	0
662	20241111	095400	51937350	15880	15880	15880	15880	106
663	20241111	095300	50254070	15870	15870	15870	15870	0
664	20241111	095200	50254070	15870	15870	15870	15870	0
665	20241111	095100	50254070	15870	15870	15870	15870	0
666	20241111	095000	50254070	15870	15970	16170	15840	171
667	20241111	094900	47525300	15970	15970	15970	15970	0
668	20241111	094800	47525300	15970	15970	15970	15970	1
669	20241111	094700	47509330	15790	15790	15790	15790	0
670	20241111	094600	47509330	15790	15790	15790	15790	0
671	20241111	094500	47509330	15790	15790	15790	15790	0
672	20241111	094400	47509330	15790	15790	15790	15790	0
673	20241111	094300	47509330	15790	15790	15790	15790	0
674	20241111	094200	47509330	15790	15790	15790	15790	0
675	20241111	094100	47509330	15790	15790	15790	15790	0
676	20241111	094000	47509330	15790	15790	15790	15790	7
677	20241111	093900	47398800	15800	15800	15800	15800	0
678	20241111	093800	47398800	15800	15800	15800	15800	0
679	20241111	093700	47398800	15800	15800	15800	15800	0
680	20241111	093600	47398800	15800	15800	15800	15800	100
681	20241111	093500	45818800	15980	15980	15980	15980	0
682	20241111	093400	45818800	15980	15980	15980	15980	0
683	20241111	093300	45818800	15980	15980	15980	15980	5
684	20241111	093200	45738900	15970	15970	15970	15970	0
685	20241111	093100	45738900	15970	15970	15970	15970	176
686	20241111	093000	42928180	16050	16050	16050	16050	0
687	20241111	092900	42928180	16050	16050	16050	16050	1
688	20241111	092800	42912130	15760	15900	15900	15760	278
689	20241111	092700	38528200	15900	15900	15900	15900	22
690	20241111	092600	38178400	15790	15790	15790	15790	0
691	20241111	092500	38178400	15790	15790	15790	15790	0
692	20241111	092400	38178400	15790	15820	15820	15790	329
693	20241111	092300	32978670	15810	15810	15810	15810	29
694	20241111	092200	32520180	15810	15890	15890	15810	112
695	20241111	092100	30745740	15890	15850	15890	15850	44
696	20241111	092000	30048140	15850	15850	15850	15850	0
697	20241111	091900	30048140	15850	15850	15850	15850	4
698	20241111	091800	29984740	15850	15850	15850	15850	20
699	20241111	091700	29667740	15850	15850	15850	15850	10
700	20241111	091600	29509240	15850	15900	15900	15850	670
701	20241111	091500	18881470	15900	15900	15900	15900	1
702	20241111	091400	18865570	15900	15900	15900	15900	100
703	20241111	091300	17275570	15900	15940	15940	15900	169
704	20241111	091200	14584680	15930	15930	15930	15930	0
705	20241111	091100	14584680	15930	15930	15930	15930	0
706	20241111	091000	14584680	15930	15930	15930	15930	0
707	20241111	090900	14584680	15930	15950	15950	15930	111
708	20241111	090800	12814570	15950	15950	15950	15950	0
709	20241111	090700	12814570	15950	15950	15950	15950	0
710	20241111	090600	12814570	15950	15960	15960	15950	142
711	20241111	090500	10549450	16180	16000	16180	15930	114
712	20241111	090400	8721270	16000	16000	16000	16000	0
713	20241111	090300	8721270	16000	16000	16000	16000	0
714	20241111	090200	8721270	16000	16020	16020	16000	100
715	20241111	090100	7120200	16080	16100	16100	16080	106
716	20241111	090000	5413800	16160	16160	16160	16160	330