KissMeData/176750/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201600	270048540	16950	16950	16950	16950	30
3	20241114	201500	270048540	16950	16950	16950	16950	0
4	20241114	201400	270048540	16950	16950	16950	16950	0
5	20241114	201300	270048540	16950	16950	16950	16950	0
6	20241114	201200	270048540	16950	16950	16950	16950	0
7	20241114	201100	270048540	16950	16950	16950	16950	0
8	20241114	201000	270048540	16950	16950	16950	16950	0
9	20241114	200900	270048540	16950	16950	16950	16950	0
10	20241114	200800	270048540	16950	16950	16950	16950	0
11	20241114	200700	270048540	16950	16950	16950	16950	0
12	20241114	200600	270048540	16950	16950	16950	16950	0
13	20241114	200500	270048540	16950	16950	16950	16950	0
14	20241114	200400	270048540	16950	16950	16950	16950	0
15	20241114	200300	270048540	16950	16950	16950	16950	0
16	20241114	200200	270048540	16950	16950	16950	16950	0
17	20241114	200100	270048540	16950	16950	16950	16950	0
18	20241114	200000	270048540	16950	16950	16950	16950	0
19	20241114	195900	270048540	16950	16950	16950	16950	0
20	20241114	195800	270048540	16950	16950	16950	16950	0
21	20241114	195700	270048540	16950	16950	16950	16950	0
22	20241114	195600	270048540	16950	16950	16950	16950	0
23	20241114	195500	270048540	16950	16950	16950	16950	0
24	20241114	195400	270048540	16950	16950	16950	16950	0
25	20241114	195300	270048540	16950	16950	16950	16950	0
26	20241114	195200	270048540	16950	16950	16950	16950	0
27	20241114	195100	270048540	16950	16950	16950	16950	0
28	20241114	195000	270048540	16950	16950	16950	16950	0
29	20241114	194900	270048540	16950	16950	16950	16950	0
30	20241114	194800	270048540	16950	16950	16950	16950	0
31	20241114	194700	270048540	16950	16950	16950	16950	0
32	20241114	194600	270048540	16950	16950	16950	16950	30
33	20241114	194500	270048540	16950	16950	16950	16950	0
34	20241114	194400	270048540	16950	16950	16950	16950	0
35	20241114	194300	270048540	16950	16950	16950	16950	0
36	20241114	194200	270048540	16950	16950	16950	16950	0
37	20241114	194100	270048540	16950	16950	16950	16950	0
38	20241114	194000	270048540	16950	16950	16950	16950	0
39	20241114	193900	270048540	16950	16950	16950	16950	0
40	20241114	193800	270048540	16950	16950	16950	16950	0
41	20241114	193700	270048540	16950	16950	16950	16950	0
42	20241114	193600	270048540	16950	16950	16950	16950	0
43	20241114	193500	270048540	16950	16950	16950	16950	0
44	20241114	193400	270048540	16950	16950	16950	16950	0
45	20241114	193300	270048540	16950	16950	16950	16950	0
46	20241114	193200	270048540	16950	16950	16950	16950	0
47	20241114	193100	270048540	16950	16950	16950	16950	0
48	20241114	193000	270048540	16950	16950	16950	16950	0
49	20241114	192900	270048540	16950	16950	16950	16950	0
50	20241114	192800	270048540	16950	16950	16950	16950	0
51	20241114	192700	270048540	16950	16950	16950	16950	0
52	20241114	192600	270048540	16950	16950	16950	16950	0
53	20241114	192500	270048540	16950	16950	16950	16950	0
54	20241114	192400	270048540	16950	16950	16950	16950	0
55	20241114	192300	270048540	16950	16950	16950	16950	0
56	20241114	192200	270048540	16950	16950	16950	16950	0
57	20241114	192100	270048540	16950	16950	16950	16950	0
58	20241114	192000	270048540	16950	16950	16950	16950	0
59	20241114	191900	270048540	16950	16950	16950	16950	0
60	20241114	191800	270048540	16950	16950	16950	16950	0
61	20241114	191700	270048540	16950	16950	16950	16950	0
62	20241114	191600	270048540	16950	16950	16950	16950	30
63	20241114	191500	270048540	16950	16950	16950	16950	0
64	20241114	191400	270048540	16950	16950	16950	16950	0
65	20241114	191300	270048540	16950	16950	16950	16950	0
66	20241114	191200	270048540	16950	16950	16950	16950	0
67	20241114	191100	270048540	16950	16950	16950	16950	0
68	20241114	191000	270048540	16950	16950	16950	16950	0
69	20241114	190900	270048540	16950	16950	16950	16950	0
70	20241114	190800	270048540	16950	16950	16950	16950	0
71	20241114	190700	270048540	16950	16950	16950	16950	0
72	20241114	190600	270048540	16950	16950	16950	16950	0
73	20241114	190500	270048540	16950	16950	16950	16950	0
74	20241114	190400	270048540	16950	16950	16950	16950	0
75	20241114	190300	270048540	16950	16950	16950	16950	0
76	20241114	190200	270048540	16950	16950	16950	16950	0
77	20241114	190100	270048540	16950	16950	16950	16950	0
78	20241114	190000	270048540	16950	16950	16950	16950	0
79	20241114	185900	270048540	16950	16950	16950	16950	0
80	20241114	185800	270048540	16950	16950	16950	16950	0
81	20241114	185700	270048540	16950	16950	16950	16950	0
82	20241114	185600	270048540	16950	16950	16950	16950	0
83	20241114	185500	270048540	16950	16950	16950	16950	0
84	20241114	185400	270048540	16950	16950	16950	16950	0
85	20241114	185300	270048540	16950	16950	16950	16950	0
86	20241114	185200	270048540	16950	16950	16950	16950	0
87	20241114	185100	270048540	16950	16950	16950	16950	0
88	20241114	185000	270048540	16950	16950	16950	16950	0
89	20241114	184900	270048540	16950	16950	16950	16950	0
90	20241114	184800	270048540	16950	16950	16950	16950	0
91	20241114	184700	270048540	16950	16950	16950	16950	0
92	20241114	184600	270048540	16950	16950	16950	16950	30
93	20241114	184500	270048540	16950	16950	16950	16950	0
94	20241114	184400	270048540	16950	16950	16950	16950	0
95	20241114	184300	270048540	16950	16950	16950	16950	0
96	20241114	184200	270048540	16950	16950	16950	16950	0
97	20241114	184100	270048540	16950	16950	16950	16950	0
98	20241114	184000	270048540	16950	16950	16950	16950	0
99	20241114	183900	270048540	16950	16950	16950	16950	0
100	20241114	183800	270048540	16950	16950	16950	16950	0
101	20241114	183700	270048540	16950	16950	16950	16950	0
102	20241114	183600	270048540	16950	16950	16950	16950	0
103	20241114	183500	270048540	16950	16950	16950	16950	0
104	20241114	183400	270048540	16950	16950	16950	16950	0
105	20241114	183300	270048540	16950	16950	16950	16950	0
106	20241114	183200	270048540	16950	16950	16950	16950	0
107	20241114	183100	270048540	16950	16950	16950	16950	0
108	20241114	183000	270048540	16950	16950	16950	16950	0
109	20241114	182900	270048540	16950	16950	16950	16950	0
110	20241114	182800	270048540	16950	16950	16950	16950	0
111	20241114	182700	270048540	16950	16950	16950	16950	0
112	20241114	182600	270048540	16950	16950	16950	16950	0
113	20241114	182500	270048540	16950	16950	16950	16950	0
114	20241114	182400	270048540	16950	16950	16950	16950	0
115	20241114	182300	270048540	16950	16950	16950	16950	0
116	20241114	182200	270048540	16950	16950	16950	16950	0
117	20241114	182100	270048540	16950	16950	16950	16950	0
118	20241114	182000	270048540	16950	16950	16950	16950	0
119	20241114	181900	270048540	16950	16950	16950	16950	0
120	20241114	181800	270048540	16950	16950	16950	16950	0
121	20241114	181700	270048540	16950	16950	16950	16950	0
122	20241114	181600	270048540	16950	16950	16950	16950	30
123	20241114	181500	270048540	16950	16950	16950	16950	0
124	20241114	181400	270048540	16950	16950	16950	16950	0
125	20241114	181300	270048540	16950	16950	16950	16950	0
126	20241114	181200	270048540	16950	16950	16950	16950	0
127	20241114	181100	270048540	16950	16950	16950	16950	0
128	20241114	181000	270048540	16950	16950	16950	16950	0
129	20241114	180900	270048540	16950	16950	16950	16950	0
130	20241114	180800	270048540	16950	16950	16950	16950	0
131	20241114	180700	270048540	16950	16950	16950	16950	0
132	20241114	180600	270048540	16950	16950	16950	16950	0
133	20241114	180500	270048540	16950	16950	16950	16950	0
134	20241114	180400	270048540	16950	16950	16950	16950	0
135	20241114	180300	270048540	16950	16950	16950	16950	0
136	20241114	180200	270048540	16950	16950	16950	16950	0
137	20241114	180100	270048540	16950	16950	16950	16950	0
138	20241114	180000	270048540	16950	16950	16950	16950	0
139	20241114	175900	270048540	16950	16950	16950	16950	0
140	20241114	175800	270048540	16950	16950	16950	16950	0
141	20241114	175700	270048540	16950	16950	16950	16950	0
142	20241114	175600	270048540	16950	16950	16950	16950	0
143	20241114	175500	270048540	16950	16950	16950	16950	0
144	20241114	175400	270048540	16950	16950	16950	16950	0
145	20241114	175300	270048540	16950	16950	16950	16950	0
146	20241114	175200	270048540	16950	16950	16950	16950	0
147	20241114	175100	270048540	16950	16950	16950	16950	0
148	20241114	175000	270048540	16950	16950	16950	16950	0
149	20241114	174900	270048540	16950	16950	16950	16950	0
150	20241114	174800	270048540	16950	16950	16950	16950	0
151	20241114	174700	270048540	16950	16950	16950	16950	0
152	20241114	174600	270048540	16950	16950	16950	16950	30
153	20241114	174500	270048540	16950	16950	16950	16950	0
154	20241114	174400	270048540	16950	16950	16950	16950	0
155	20241114	174300	270048540	16950	16950	16950	16950	0
156	20241114	174200	270048540	16950	16950	16950	16950	0
157	20241114	174100	270048540	16950	16950	16950	16950	0
158	20241114	174000	270048540	16950	16950	16950	16950	0
159	20241114	173900	270048540	16950	16950	16950	16950	0
160	20241114	173800	270048540	16950	16950	16950	16950	0
161	20241114	173700	270048540	16950	16950	16950	16950	0
162	20241114	173600	270048540	16950	16950	16950	16950	0
163	20241114	173500	270048540	16950	16950	16950	16950	0
164	20241114	173400	270048540	16950	16950	16950	16950	0
165	20241114	173300	270048540	16950	16950	16950	16950	0
166	20241114	173200	270048540	16950	16950	16950	16950	0
167	20241114	173100	270048540	16950	16950	16950	16950	0
168	20241114	173000	270048540	16950	16950	16950	16950	0
169	20241114	172900	270048540	16950	16950	16950	16950	0
170	20241114	172800	270048540	16950	16950	16950	16950	0
171	20241114	172700	270048540	16950	16950	16950	16950	0
172	20241114	172600	270048540	16950	16950	16950	16950	0
173	20241114	172500	270048540	16950	16950	16950	16950	0
174	20241114	172400	270048540	16950	16950	16950	16950	0
175	20241114	172300	270048540	16950	16950	16950	16950	0
176	20241114	172200	270048540	16950	16950	16950	16950	0
177	20241114	172100	270048540	16950	16950	16950	16950	0
178	20241114	172000	270048540	16950	16950	16950	16950	0
179	20241114	171900	270048540	16950	16950	16950	16950	0
180	20241114	171800	270048540	16950	16950	16950	16950	0
181	20241114	171700	270048540	16950	16950	16950	16950	0
182	20241114	171600	270048540	16950	16950	16950	16950	30
183	20241114	171500	270048540	16950	16950	16950	16950	0
184	20241114	171400	270048540	16950	16950	16950	16950	0
185	20241114	171300	270048540	16950	16950	16950	16950	0
186	20241114	171200	270048540	16950	16950	16950	16950	0
187	20241114	171100	270048540	16950	16950	16950	16950	0
188	20241114	171000	270048540	16950	16950	16950	16950	0
189	20241114	170900	270048540	16950	16950	16950	16950	0
190	20241114	170800	270048540	16950	16950	16950	16950	0
191	20241114	170700	270048540	16950	16950	16950	16950	0
192	20241114	170600	270048540	16950	16950	16950	16950	0
193	20241114	170500	270048540	16950	16950	16950	16950	0
194	20241114	170400	270048540	16950	16950	16950	16950	0
195	20241114	170300	270048540	16950	16950	16950	16950	0
196	20241114	170200	270048540	16950	16950	16950	16950	0
197	20241114	170100	270048540	16950	16950	16950	16950	0
198	20241114	170000	270048540	16950	16950	16950	16950	0
199	20241114	165900	270048540	16950	16950	16950	16950	0
200	20241114	165800	270048540	16950	16950	16950	16950	0
201	20241114	165700	270048540	16950	16950	16950	16950	0
202	20241114	165600	270048540	16950	16950	16950	16950	0
203	20241114	165500	270048540	16950	16950	16950	16950	0
204	20241114	165400	270048540	16950	16950	16950	16950	0
205	20241114	165300	270048540	16950	16950	16950	16950	0
206	20241114	165200	270048540	16950	16950	16950	16950	0
207	20241114	165100	270048540	16950	16950	16950	16950	0
208	20241114	165000	270048540	16950	16950	16950	16950	0
209	20241114	164900	270048540	16950	16950	16950	16950	0
210	20241114	164800	270048540	16950	16950	16950	16950	0
211	20241114	164700	270048540	16950	16950	16950	16950	0
212	20241114	164600	270048540	16950	16950	16950	16950	30
213	20241114	164500	270048540	16950	16950	16950	16950	0
214	20241114	164400	270048540	16950	16950	16950	16950	0
215	20241114	164300	270048540	16950	16950	16950	16950	0
216	20241114	164200	270048540	16950	16950	16950	16950	0
217	20241114	164100	270048540	16950	16950	16950	16950	0
218	20241114	164000	270048540	16950	16950	16950	16950	0
219	20241114	163900	270048540	16950	16950	16950	16950	0
220	20241114	163800	270048540	16950	16950	16950	16950	0
221	20241114	163700	270048540	16950	16950	16950	16950	0
222	20241114	163600	270048540	16950	16950	16950	16950	0
223	20241114	163500	270048540	16950	16950	16950	16950	0
224	20241114	163400	270048540	16950	16950	16950	16950	0
225	20241114	163300	270048540	16950	16950	16950	16950	0
226	20241114	163200	270048540	16950	16950	16950	16950	0
227	20241114	163100	270048540	16950	16950	16950	16950	0
228	20241114	163000	270048540	16950	16950	16950	16950	30
229	20241114	162900	269540040	16960	16960	16960	16960	0
230	20241114	162800	269540040	16960	16960	16960	16960	0
231	20241114	162700	269540040	16960	16960	16960	16960	0
232	20241114	162600	269540040	16960	16960	16960	16960	0
233	20241114	162500	269540040	16960	16960	16960	16960	0
234	20241114	162400	269540040	16960	16960	16960	16960	0
235	20241114	162300	269540040	16960	16960	16960	16960	0
236	20241114	162200	269540040	16960	16960	16960	16960	0
237	20241114	162100	269540040	16960	16960	16960	16960	0
238	20241114	162000	269540040	16960	16960	16960	16960	0
239	20241114	161900	269540040	16960	16960	16960	16960	100
240	20241114	161800	267844040	16970	16970	16970	16970	0
241	20241114	161700	267844040	16970	16970	16970	16970	0
242	20241114	161600	267844040	16970	16970	16970	16970	0
243	20241114	161500	267844040	16970	16970	16970	16970	0
244	20241114	161400	267844040	16970	16970	16970	16970	0
245	20241114	161300	267844040	16970	16970	16970	16970	0
246	20241114	161200	267844040	16970	16970	16970	16970	0
247	20241114	161100	267844040	16970	16970	16970	16970	2
248	20241114	161000	267810100	16970	16970	16970	16970	0
249	20241114	160900	267810100	16970	16970	16970	16970	0
250	20241114	160800	267810100	16970	16940	16970	16940	102
251	20241114	160700	266082160	16910	16880	16910	16880	224
252	20241114	160600	262300320	16710	16710	16710	16710	0
253	20241114	160500	262300320	16710	16710	16710	16710	0
254	20241114	160400	262300320	16710	16740	16740	16710	64
255	20241114	160300	261230500	16730	16730	16730	16730	200
256	20241114	160200	257884500	16740	16740	16740	16740	0
257	20241114	160100	257884500	16740	16740	16740	16740	0
258	20241114	160000	257884500	16740	16740	16740	16740	0
259	20241114	155900	257884500	16740	16740	16740	16740	431
260	20241114	155800	250669560	16740	16740	16740	16740	1
261	20241114	155700	250652820	16870	16870	16870	16870	0
262	20241114	155600	250652820	16870	16870	16870	16870	0
263	20241114	155500	250652820	16870	16870	16870	16870	0
264	20241114	155400	250652820	16870	16870	16870	16870	0
265	20241114	155300	250652820	16870	16870	16870	16870	0
266	20241114	155200	250652820	16870	16740	16870	16740	202
267	20241114	155100	247271210	16900	16900	16900	16900	0
268	20241114	155000	247271210	16900	16900	16900	16900	0
269	20241114	154900	247271210	16900	16900	16900	16900	0
270	20241114	154800	247271210	16900	16900	16900	16900	0
271	20241114	154700	247271210	16900	16900	16900	16900	1
272	20241114	154600	247254310	16740	16740	16740	16740	1
273	20241114	154500	247237570	16900	16900	16900	16900	0
274	20241114	154400	247237570	16900	16900	16900	16900	0
275	20241114	154300	247237570	16900	16900	16900	16900	0
276	20241114	154200	247237570	16900	16900	16900	16900	0
277	20241114	154100	247237570	16900	16900	16900	16900	0
278	20241114	154000	247237570	16900	16900	16900	16900	0
279	20241114	153900	247237570	16900	16900	16900	16900	0
280	20241114	153800	247237570	16900	16900	16900	16900	0
281	20241114	153700	247237570	16900	16900	16900	16900	0
282	20241114	153600	247237570	16900	16900	16900	16900	0
283	20241114	153500	247237570	16900	16900	16900	16900	0
284	20241114	153400	247237570	16900	16900	16900	16900	1
285	20241114	153300	247220670	16740	16900	16900	16740	1094
286	20241114	153200	228906950	16750	16750	16750	16750	889
287	20241114	153100	214016200	16760	16900	16900	16760	62
288	20241114	153000	212975680	16900	16760	16900	16760	266
289	20241114	152900	208507720	16770	16780	16780	16770	244
290	20241114	152800	204415100	16980	16980	16980	16980	0
291	20241114	152700	204415100	16980	16980	16980	16980	0
292	20241114	152600	204415100	16980	16980	16980	16980	0
293	20241114	152500	204415100	16980	16980	16980	16980	0
294	20241114	152400	204415100	16980	16980	16980	16980	0
295	20241114	152300	204415100	16980	16980	16980	16980	0
296	20241114	152200	204415100	16980	16980	16980	16980	0
297	20241114	152100	204415100	16980	16980	16980	16980	0
298	20241114	152000	204415100	16980	16980	16980	16980	0
299	20241114	151900	204415100	16980	16980	16980	16980	0
300	20241114	151800	204415100	16980	16980	16980	16980	0
301	20241114	151700	204415100	16980	16980	16980	16980	0
302	20241114	151600	204415100	16980	16980	16980	16980	0
303	20241114	151500	204415100	16980	16980	16980	16980	0
304	20241114	151400	204415100	16980	16980	16980	16980	0
305	20241114	151300	204415100	16980	16980	16980	16980	0
306	20241114	151200	204415100	16980	16980	16980	16980	0
307	20241114	151100	204415100	16980	16980	16980	16980	0
308	20241114	151000	204415100	16980	16980	16980	16980	0
309	20241114	150900	204415100	16980	16980	16980	16980	0
310	20241114	150800	204415100	16980	16980	16980	16980	0
311	20241114	150700	204415100	16980	16980	16980	16980	0
312	20241114	150600	204415100	16980	16980	16980	16980	0
313	20241114	150500	204415100	16980	16980	16980	16980	0
314	20241114	150400	204415100	16980	16980	16980	16980	0
315	20241114	150300	204415100	16980	16980	16980	16980	0
316	20241114	150200	204415100	16980	16980	16980	16980	0
317	20241114	150100	204415100	16980	16980	16980	16980	0
318	20241114	150000	204415100	16980	16980	16980	16980	0
319	20241114	145900	204415100	16980	16980	16980	16980	0
320	20241114	145800	204415100	16980	16980	16980	16980	0
321	20241114	145700	204415100	16980	16980	16980	16980	0
322	20241114	145600	204415100	16980	16980	16980	16980	0
323	20241114	145500	204415100	16980	16980	16980	16980	0
324	20241114	145400	204415100	16980	16980	16980	16980	0
325	20241114	145300	204415100	16980	16980	16980	16980	0
326	20241114	145200	204415100	16980	16980	16980	16980	0
327	20241114	145100	204415100	16980	16980	16980	16980	0
328	20241114	145000	204415100	16980	16970	16980	16970	39
329	20241114	144900	203753250	16970	16970	16970	16970	99
330	20241114	144800	202073220	16970	16970	16970	16970	0
331	20241114	144700	202073220	16970	16760	16970	16760	211
332	20241114	144600	198536650	16970	16970	16970	16970	1
333	20241114	144500	198519680	16770	16770	16970	16770	200
334	20241114	144400	195165480	16980	16980	16980	16980	0
335	20241114	144300	195165480	16980	16980	16980	16980	0
336	20241114	144200	195165480	16980	16980	16980	16980	0
337	20241114	144100	195165480	16980	16980	16980	16980	0
338	20241114	144000	195165480	16980	16980	16980	16980	2
339	20241114	143900	195131520	16980	16980	16980	16980	0
340	20241114	143800	195131520	16980	16980	16980	16980	0
341	20241114	143700	195131520	16980	16980	16980	16980	0
342	20241114	143600	195131520	16980	16980	16980	16980	0
343	20241114	143500	195131520	16980	16980	16980	16980	0
344	20241114	143400	195131520	16980	16980	16980	16980	0
345	20241114	143300	195131520	16980	16980	16980	16980	0
346	20241114	143200	195131520	16980	16910	16980	16910	500
347	20241114	143100	186658760	16910	16750	16910	16750	501
348	20241114	143000	178195050	16880	16880	16880	16880	0
349	20241114	142900	178195050	16880	16880	16880	16880	0
350	20241114	142800	178195050	16880	16880	16880	16880	0
351	20241114	142700	178195050	16880	16880	16880	16880	0
352	20241114	142600	178195050	16880	16880	16880	16880	0
353	20241114	142500	178195050	16880	16880	16880	16880	0
354	20241114	142400	178195050	16880	16880	16880	16880	1
355	20241114	142300	178178170	16910	16910	16910	16910	0
356	20241114	142200	178178170	16910	16910	16910	16910	0
357	20241114	142100	178178170	16910	16910	16910	16910	1
358	20241114	142000	178161260	16750	16750	16750	16750	142
359	20241114	141900	175782760	16750	16780	16780	16750	1083
360	20241114	141800	157632510	16780	16800	16800	16780	174
361	20241114	141700	154711770	16800	16800	16800	16800	0
362	20241114	141600	154711770	16800	16800	16800	16800	60
363	20241114	141500	153703770	16810	16810	16810	16810	169
364	20241114	141400	150862880	16810	16810	16810	16810	0
365	20241114	141300	150862880	16810	16810	16810	16810	0
366	20241114	141200	150862880	16810	16810	16810	16810	0
367	20241114	141100	150862880	16810	16810	16810	16810	0
368	20241114	141000	150862880	16810	16810	16810	16810	0
369	20241114	140900	150862880	16810	16810	16810	16810	0
370	20241114	140800	150862880	16810	16810	16810	16810	0
371	20241114	140700	150862880	16810	16810	16810	16810	0
372	20241114	140600	150862880	16810	16810	16810	16810	0
373	20241114	140500	150862880	16810	16810	16810	16810	0
374	20241114	140400	150862880	16810	16810	16810	16810	0
375	20241114	140300	150862880	16810	16810	16810	16810	0
376	20241114	140200	150862880	16810	16810	16810	16810	0
377	20241114	140100	150862880	16810	16810	16810	16810	0
378	20241114	140000	150862880	16810	16810	16810	16810	1
379	20241114	135900	150846070	16800	16800	16800	16800	0
380	20241114	135800	150846070	16800	16800	16800	16800	0
381	20241114	135700	150846070	16800	16800	16800	16800	0
382	20241114	135600	150846070	16800	16800	16800	16800	0
383	20241114	135500	150846070	16800	16800	16800	16800	0
384	20241114	135400	150846070	16800	16800	16800	16800	0
385	20241114	135300	150846070	16800	16800	16800	16800	0
386	20241114	135200	150846070	16800	16800	16800	16800	0
387	20241114	135100	150846070	16800	16800	16800	16800	0
388	20241114	135000	150846070	16800	16800	16800	16800	0
389	20241114	134900	150846070	16800	16800	16800	16800	0
390	20241114	134800	150846070	16800	16800	16800	16800	0
391	20241114	134700	150846070	16800	16830	16830	16800	200
392	20241114	134600	147482570	16920	16920	16920	16920	0
393	20241114	134500	147482570	16920	16920	16920	16920	0
394	20241114	134400	147482570	16920	16920	16920	16920	0
395	20241114	134300	147482570	16920	16920	16920	16920	0
396	20241114	134200	147482570	16920	16920	16920	16920	0
397	20241114	134100	147482570	16920	16920	16920	16920	0
398	20241114	134000	147482570	16920	16920	16920	16920	0
399	20241114	133900	147482570	16920	16920	16920	16920	0
400	20241114	133800	147482570	16920	16920	16920	16920	0
401	20241114	133700	147482570	16920	16920	16920	16920	0
402	20241114	133600	147482570	16920	16920	16920	16920	0
403	20241114	133500	147482570	16920	16920	16920	16920	0
404	20241114	133400	147482570	16920	16920	16920	16920	1
405	20241114	133300	147465650	16920	16920	16920	16920	0
406	20241114	133200	147465650	16920	16920	16920	16920	0
407	20241114	133100	147465650	16920	16920	16920	16920	0
408	20241114	133000	147465650	16920	16920	16920	16920	0
409	20241114	132900	147465650	16920	16920	16920	16920	0
410	20241114	132800	147465650	16920	16920	16920	16920	0
411	20241114	132700	147465650	16920	16920	16920	16920	0
412	20241114	132600	147465650	16920	16920	16920	16920	0
413	20241114	132500	147465650	16920	16920	16920	16920	0
414	20241114	132400	147465650	16920	16920	16920	16920	0
415	20241114	132300	147465650	16920	16920	16920	16920	0
416	20241114	132200	147465650	16920	16920	16920	16920	0
417	20241114	132100	147465650	16920	16920	16920	16920	0
418	20241114	132000	147465650	16920	16920	16920	16920	0
419	20241114	131900	147465650	16920	16920	16920	16920	0
420	20241114	131800	147465650	16920	16920	16920	16920	0
421	20241114	131700	147465650	16920	16910	16920	16910	5
422	20241114	131600	147381090	16910	16900	16910	16900	71
423	20241114	131500	146181180	16920	16760	16920	16760	76
424	20241114	131400	144907260	16920	16920	16920	16920	0
425	20241114	131300	144907260	16920	16860	16920	16860	18
426	20241114	131200	144603720	16860	16860	16860	16860	23
427	20241114	131100	144215940	16860	16860	16860	16860	0
428	20241114	131000	144215940	16860	16860	16860	16860	0
429	20241114	130900	144215940	16860	16860	16860	16860	534
430	20241114	130800	135212700	16930	16930	16930	16930	0
431	20241114	130700	135212700	16930	16930	16930	16930	0
432	20241114	130600	135212700	16930	16930	16930	16930	0
433	20241114	130500	135212700	16930	16930	16930	16930	0
434	20241114	130400	135212700	16930	16930	16930	16930	0
435	20241114	130300	135212700	16930	16930	16930	16930	0
436	20241114	130200	135212700	16930	16930	16930	16930	0
437	20241114	130100	135212700	16930	16930	16930	16930	0
438	20241114	130000	135212700	16930	16930	16930	16930	0
439	20241114	125900	135212700	16930	16930	16930	16930	0
440	20241114	125800	135212700	16930	16930	16930	16930	1
441	20241114	125700	135195770	16770	16770	16770	16770	470
442	20241114	125600	127313870	16950	16950	16950	16950	1
443	20241114	125500	127296920	16940	16760	16940	16760	710
444	20241114	125400	115388320	16770	16770	16770	16770	10
445	20241114	125300	115220620	16800	16800	16800	16800	0
446	20241114	125200	115220620	16800	16800	16800	16800	0
447	20241114	125100	115220620	16800	16800	16800	16800	0
448	20241114	125000	115220620	16800	16800	16800	16800	0
449	20241114	124900	115220620	16800	16800	16800	16800	0
450	20241114	124800	115220620	16800	16810	16810	16800	206
451	20241114	124700	111759320	16950	16950	16950	16950	0
452	20241114	124600	111759320	16950	16950	16950	16950	0
453	20241114	124500	111759320	16950	16950	16950	16950	0
454	20241114	124400	111759320	16950	16950	16950	16950	0
455	20241114	124300	111759320	16950	16950	16950	16950	0
456	20241114	124200	111759320	16950	16950	16950	16950	0
457	20241114	124100	111759320	16950	16950	16950	16950	0
458	20241114	124000	111759320	16950	16950	16950	16950	0
459	20241114	123900	111759320	16950	16950	16950	16950	0
460	20241114	123800	111759320	16950	16950	16950	16950	0
461	20241114	123700	111759320	16950	16950	16950	16950	0
462	20241114	123600	111759320	16950	16950	16950	16950	0
463	20241114	123500	111759320	16950	16940	16950	16940	51
464	20241114	123400	110895370	16800	16800	16800	16800	173
465	20241114	123300	107988970	16800	16810	16810	16800	64
466	20241114	123200	106913270	16950	16950	16950	16950	0
467	20241114	123100	106913270	16950	16950	16950	16950	0
468	20241114	123000	106913270	16950	16950	16950	16950	0
469	20241114	122900	106913270	16950	16950	16950	16950	0
470	20241114	122800	106913270	16950	16950	16950	16950	0
471	20241114	122700	106913270	16950	16950	16950	16950	0
472	20241114	122600	106913270	16950	16950	16950	16950	0
473	20241114	122500	106913270	16950	16950	16950	16950	0
474	20241114	122400	106913270	16950	16950	16950	16950	49
475	20241114	122300	106082720	16950	16950	16950	16950	0
476	20241114	122200	106082720	16950	16950	16950	16950	0
477	20241114	122100	106082720	16950	16950	16950	16950	0
478	20241114	122000	106082720	16950	16950	16950	16950	1
479	20241114	121900	106065770	16800	16800	16800	16800	20
480	20241114	121800	105729770	16800	16800	16800	16800	0
481	20241114	121700	105729770	16800	16800	16800	16800	0
482	20241114	121600	105729770	16800	16850	16850	16800	236
483	20241114	121500	101758420	16960	16960	16960	16960	0
484	20241114	121400	101758420	16960	16960	16960	16960	20
485	20241114	121300	101419220	16960	16960	16960	16960	0
486	20241114	121200	101419220	16960	16960	16960	16960	0
487	20241114	121100	101419220	16960	16960	16960	16960	0
488	20241114	121000	101419220	16960	16960	16960	16960	2
489	20241114	120900	101385300	16970	16970	16970	16970	0
490	20241114	120800	101385300	16970	16970	16970	16970	0
491	20241114	120700	101385300	16970	16970	16970	16970	0
492	20241114	120600	101385300	16970	16970	16970	16970	0
493	20241114	120500	101385300	16970	16970	16970	16970	0
494	20241114	120400	101385300	16970	16970	16970	16970	0
495	20241114	120300	101385300	16970	16970	16970	16970	0
496	20241114	120200	101385300	16970	16970	16970	16970	0
497	20241114	120100	101385300	16970	16970	16970	16970	0
498	20241114	120000	101385300	16970	16970	16970	16970	0
499	20241114	115900	101385300	16970	16970	16970	16970	0
500	20241114	115800	101385300	16970	16970	16970	16970	0
501	20241114	115700	101385300	16970	16970	16970	16970	0
502	20241114	115600	101385300	16970	16970	16970	16970	0
503	20241114	115500	101385300	16970	16970	16970	16970	0
504	20241114	115400	101385300	16970	16970	16970	16970	0
505	20241114	115300	101385300	16970	16970	16970	16970	0
506	20241114	115200	101385300	16970	16970	16970	16970	0
507	20241114	115100	101385300	16970	16970	16970	16970	0
508	20241114	115000	101385300	16970	16970	16970	16970	0
509	20241114	114900	101385300	16970	16970	16970	16970	0
510	20241114	114800	101385300	16970	16970	16970	16970	0
511	20241114	114700	101385300	16970	16970	16970	16970	0
512	20241114	114600	101385300	16970	16970	16970	16970	0
513	20241114	114500	101385300	16970	16970	16970	16970	0
514	20241114	114400	101385300	16970	16970	16970	16970	0
515	20241114	114300	101385300	16970	16970	16970	16970	0
516	20241114	114200	101385300	16970	16970	16970	16970	100
517	20241114	114100	99688300	16970	16970	16970	16970	0
518	20241114	114000	99688300	16970	16960	16970	16960	74
519	20241114	113900	98433250	16960	16960	16960	16960	0
520	20241114	113800	98433250	16960	16950	16960	16950	50
521	20241114	113700	97585740	16950	16950	16950	16950	1
522	20241114	113600	97568790	16750	16750	16750	16750	0
523	20241114	113500	97568790	16750	16750	16750	16750	0
524	20241114	113400	97568790	16750	16750	16750	16750	0
525	20241114	113300	97568790	16750	16750	16750	16750	1350
526	20241114	113200	74956290	16960	16960	16960	16960	0
527	20241114	113100	74956290	16960	16960	16960	16960	10
528	20241114	113000	74786690	16960	16960	16960	16960	10
529	20241114	112900	74617090	16970	16970	16970	16970	0
530	20241114	112800	74617090	16970	16970	16970	16970	0
531	20241114	112700	74617090	16970	16970	16970	16970	0
532	20241114	112600	74617090	16970	16970	16970	16970	0
533	20241114	112500	74617090	16970	16970	16970	16970	0
534	20241114	112400	74617090	16970	16970	16970	16970	0
535	20241114	112300	74617090	16970	16970	16970	16970	23
536	20241114	112200	74226780	16970	16970	16970	16970	0
537	20241114	112100	74226780	16970	16970	16970	16950	52
538	20241114	112000	73345340	16950	16940	16950	16940	69
539	20241114	111900	72176280	16960	16960	16960	16960	0
540	20241114	111800	72176280	16960	16960	16960	16960	1
541	20241114	111700	72159320	16740	16960	16960	16740	138
542	20241114	111600	69848980	16750	16800	16800	16750	109
543	20241114	111500	68020280	16930	16930	16930	16930	2
544	20241114	111400	67986420	16960	16960	16960	16960	0
545	20241114	111300	67986420	16960	16960	16960	16960	0
546	20241114	111200	67986420	16960	16960	16960	16960	5
547	20241114	111100	67901620	16970	16970	16970	16970	100
548	20241114	111000	66204620	16970	16970	16970	16970	0
549	20241114	110900	66204620	16970	16970	16970	16970	0
550	20241114	110800	66204620	16970	16970	16970	16970	0
551	20241114	110700	66204620	16970	16970	16970	16970	10
552	20241114	110600	66034920	16970	16970	16970	16970	0
553	20241114	110500	66034920	16970	16970	16970	16970	0
554	20241114	110400	66034920	16970	16970	16970	16970	0
555	20241114	110300	66034920	16970	16970	16970	16970	0
556	20241114	110200	66034920	16970	16970	16970	16970	0
557	20241114	110100	66034920	16970	16970	16970	16970	0
558	20241114	110000	66034920	16970	16970	16970	16970	0
559	20241114	105900	66034920	16970	16970	16970	16970	0
560	20241114	105800	66034920	16970	16800	16970	16800	600
561	20241114	105700	55937920	16960	16960	16960	16960	12
562	20241114	105600	55734400	16960	16960	16960	16960	0
563	20241114	105500	55734400	16960	16960	16960	16960	154
564	20241114	105400	53122560	16970	16970	16970	16970	0
565	20241114	105300	53122560	16970	16970	16970	16970	0
566	20241114	105200	53122560	16970	16970	16970	16970	0
567	20241114	105100	53122560	16970	16970	16970	16970	0
568	20241114	105000	53122560	16970	16970	16970	16970	0
569	20241114	104900	53122560	16970	16970	16970	16970	0
570	20241114	104800	53122560	16970	16970	16970	16970	0
571	20241114	104700	53122560	16970	16970	16970	16970	0
572	20241114	104600	53122560	16970	16960	16970	16960	204
573	20241114	104500	49662680	16970	16970	16970	16970	1
574	20241114	104400	49645710	17000	17000	17000	17000	0
575	20241114	104300	49645710	17000	17000	17000	17000	0
576	20241114	104200	49645710	17000	17000	17000	17000	0
577	20241114	104100	49645710	17000	17000	17000	17000	0
578	20241114	104000	49645710	17000	17000	17000	17000	0
579	20241114	103900	49645710	17000	17000	17000	17000	0
580	20241114	103800	49645710	17000	17000	17000	17000	0
581	20241114	103700	49645710	17000	16950	17000	16950	23
582	20241114	103600	49255310	16950	16950	16950	16950	1
583	20241114	103500	49238360	16950	16950	16950	16950	0
584	20241114	103400	49238360	16950	16950	16950	16950	0
585	20241114	103300	49238360	16950	16950	16950	16950	1
586	20241114	103200	49221410	16960	16960	16960	16960	68
587	20241114	103100	48068130	16960	16960	16960	16960	0
588	20241114	103000	48068130	16960	16960	16960	16960	0
589	20241114	102900	48068130	16960	16960	16960	16960	0
590	20241114	102800	48068130	16960	16960	16960	16960	0
591	20241114	102700	48068130	16960	16960	16960	16960	300
592	20241114	102600	42980130	16960	16990	16990	16960	189
593	20241114	102500	39774180	17000	17000	17000	17000	1
594	20241114	102400	39757180	17000	17000	17000	17000	0
595	20241114	102300	39757180	17000	17000	17000	17000	0
596	20241114	102200	39757180	17000	17000	17000	17000	477
597	20241114	102100	31648180	17200	17200	17200	17200	1
598	20241114	102000	31630980	17000	17000	17000	17000	614
599	20241114	101900	21192980	17000	17000	17000	17000	2
600	20241114	101800	21158980	16970	16970	16970	16970	0
601	20241114	101700	21158980	16970	16970	16970	16970	348
602	20241114	101600	15253420	16970	16970	16970	16970	0
603	20241114	101500	15253420	16970	16970	16970	16970	0
604	20241114	101400	15253420	16970	16970	16970	16970	0
605	20241114	101300	15253420	16970	16970	16970	16970	252
606	20241114	101200	10976980	16970	16970	16970	16970	0
607	20241114	101100	10976980	16970	16970	16970	16970	31
608	20241114	101000	10450910	17000	17000	17000	17000	10
609	20241114	100900	10280910	17000	17000	17000	17000	0
610	20241114	100800	10280910	17000	17000	17000	17000	0
611	20241114	100700	10280910	17000	16950	17000	16950	89
612	20241114	100600	8771710	17000	17000	17000	17000	80
613	20241114	100500	7411710	17000	17000	17000	17000	63
614	20241114	100400	6340710	17000	17000	17000	17000	10
615	20241114	100300	6170710	17000	17000	17000	17000	2
616	20241114	100200	6136710	17000	16990	17000	16990	360
617	20241114	100100	16990	16990	16990	16990	16990	1
618	20241114	100000	0	16950	16950	16950	16950	0