KissMeData/073490/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194700	737651980	16970	16970	16970	16970	149
3	20241113	194600	737651980	16970	16970	16970	16970	0
4	20241113	194500	737651980	16970	16970	16970	16970	0
5	20241113	194400	737651980	16970	16970	16970	16970	0
6	20241113	194300	737651980	16970	16970	16970	16970	0
7	20241113	194200	737651980	16970	16970	16970	16970	0
8	20241113	194100	737651980	16970	16970	16970	16970	0
9	20241113	194000	737651980	16970	16970	16970	16970	0
10	20241113	193900	737651980	16970	16970	16970	16970	0
11	20241113	193800	737651980	16970	16970	16970	16970	0
12	20241113	193700	737651980	16970	16970	16970	16970	0
13	20241113	193600	737651980	16970	16970	16970	16970	0
14	20241113	193500	737651980	16970	16970	16970	16970	0
15	20241113	193400	737651980	16970	16970	16970	16970	0
16	20241113	193300	737651980	16970	16970	16970	16970	0
17	20241113	193200	737651980	16970	16970	16970	16970	0
18	20241113	193100	737651980	16970	16970	16970	16970	0
19	20241113	193000	737651980	16970	16970	16970	16970	0
20	20241113	192900	737651980	16970	16970	16970	16970	0
21	20241113	192800	737651980	16970	16970	16970	16970	0
22	20241113	192700	737651980	16970	16970	16970	16970	0
23	20241113	192600	737651980	16970	16970	16970	16970	0
24	20241113	192500	737651980	16970	16970	16970	16970	0
25	20241113	192400	737651980	16970	16970	16970	16970	0
26	20241113	192300	737651980	16970	16970	16970	16970	0
27	20241113	192200	737651980	16970	16970	16970	16970	0
28	20241113	192100	737651980	16970	16970	16970	16970	0
29	20241113	192000	737651980	16970	16970	16970	16970	0
30	20241113	191900	737651980	16970	16970	16970	16970	0
31	20241113	191800	737651980	16970	16970	16970	16970	0
32	20241113	191700	737651980	16970	16970	16970	16970	149
33	20241113	191600	737651980	16970	16970	16970	16970	0
34	20241113	191500	737651980	16970	16970	16970	16970	0
35	20241113	191400	737651980	16970	16970	16970	16970	0
36	20241113	191300	737651980	16970	16970	16970	16970	0
37	20241113	191200	737651980	16970	16970	16970	16970	0
38	20241113	191100	737651980	16970	16970	16970	16970	0
39	20241113	191000	737651980	16970	16970	16970	16970	0
40	20241113	190900	737651980	16970	16970	16970	16970	0
41	20241113	190800	737651980	16970	16970	16970	16970	0
42	20241113	190700	737651980	16970	16970	16970	16970	0
43	20241113	190600	737651980	16970	16970	16970	16970	0
44	20241113	190500	737651980	16970	16970	16970	16970	0
45	20241113	190400	737651980	16970	16970	16970	16970	0
46	20241113	190300	737651980	16970	16970	16970	16970	0
47	20241113	190200	737651980	16970	16970	16970	16970	0
48	20241113	190100	737651980	16970	16970	16970	16970	0
49	20241113	190000	737651980	16970	16970	16970	16970	0
50	20241113	185900	737651980	16970	16970	16970	16970	0
51	20241113	185800	737651980	16970	16970	16970	16970	0
52	20241113	185700	737651980	16970	16970	16970	16970	0
53	20241113	185600	737651980	16970	16970	16970	16970	0
54	20241113	185500	737651980	16970	16970	16970	16970	0
55	20241113	185400	737651980	16970	16970	16970	16970	0
56	20241113	185300	737651980	16970	16970	16970	16970	0
57	20241113	185200	737651980	16970	16970	16970	16970	0
58	20241113	185100	737651980	16970	16970	16970	16970	0
59	20241113	185000	737651980	16970	16970	16970	16970	0
60	20241113	184900	737651980	16970	16970	16970	16970	0
61	20241113	184800	737651980	16970	16970	16970	16970	0
62	20241113	184700	737651980	16970	16970	16970	16970	149
63	20241113	184600	737651980	16970	16970	16970	16970	0
64	20241113	184500	737651980	16970	16970	16970	16970	0
65	20241113	184400	737651980	16970	16970	16970	16970	0
66	20241113	184300	737651980	16970	16970	16970	16970	0
67	20241113	184200	737651980	16970	16970	16970	16970	0
68	20241113	184100	737651980	16970	16970	16970	16970	0
69	20241113	184000	737651980	16970	16970	16970	16970	0
70	20241113	183900	737651980	16970	16970	16970	16970	0
71	20241113	183800	737651980	16970	16970	16970	16970	0
72	20241113	183700	737651980	16970	16970	16970	16970	0
73	20241113	183600	737651980	16970	16970	16970	16970	0
74	20241113	183500	737651980	16970	16970	16970	16970	0
75	20241113	183400	737651980	16970	16970	16970	16970	0
76	20241113	183300	737651980	16970	16970	16970	16970	0
77	20241113	183200	737651980	16970	16970	16970	16970	0
78	20241113	183100	737651980	16970	16970	16970	16970	0
79	20241113	183000	737651980	16970	16970	16970	16970	0
80	20241113	182900	737651980	16970	16970	16970	16970	0
81	20241113	182800	737651980	16970	16970	16970	16970	0
82	20241113	182700	737651980	16970	16970	16970	16970	0
83	20241113	182600	737651980	16970	16970	16970	16970	0
84	20241113	182500	737651980	16970	16970	16970	16970	0
85	20241113	182400	737651980	16970	16970	16970	16970	0
86	20241113	182300	737651980	16970	16970	16970	16970	0
87	20241113	182200	737651980	16970	16970	16970	16970	0
88	20241113	182100	737651980	16970	16970	16970	16970	0
89	20241113	182000	737651980	16970	16970	16970	16970	0
90	20241113	181900	737651980	16970	16970	16970	16970	0
91	20241113	181800	737651980	16970	16970	16970	16970	0
92	20241113	181700	737651980	16970	16970	16970	16970	149
93	20241113	181600	737651980	16970	16970	16970	16970	0
94	20241113	181500	737651980	16970	16970	16970	16970	0
95	20241113	181400	737651980	16970	16970	16970	16970	0
96	20241113	181300	737651980	16970	16970	16970	16970	0
97	20241113	181200	737651980	16970	16970	16970	16970	0
98	20241113	181100	737651980	16970	16970	16970	16970	0
99	20241113	181000	737651980	16970	16970	16970	16970	0
100	20241113	180900	737651980	16970	16970	16970	16970	0
101	20241113	180800	737651980	16970	16970	16970	16970	0
102	20241113	180700	737651980	16970	16970	16970	16970	0
103	20241113	180600	737651980	16970	16970	16970	16970	0
104	20241113	180500	737651980	16970	16970	16970	16970	0
105	20241113	180400	737651980	16970	16970	16970	16970	0
106	20241113	180300	737651980	16970	16970	16970	16970	0
107	20241113	180200	737651980	16970	16970	16970	16970	0
108	20241113	180100	737651980	16970	16970	16970	16970	0
109	20241113	180000	737651980	16970	16970	16970	16970	0
110	20241113	175900	737651980	16970	16970	16970	16970	0
111	20241113	175800	737651980	16970	16970	16970	16970	0
112	20241113	175700	737651980	16970	16970	16970	16970	0
113	20241113	175600	737651980	16970	16970	16970	16970	0
114	20241113	175500	737651980	16970	16970	16970	16970	0
115	20241113	175400	737651980	16970	16970	16970	16970	0
116	20241113	175300	737651980	16970	16970	16970	16970	0
117	20241113	175200	737651980	16970	16970	16970	16970	0
118	20241113	175100	737651980	16970	16970	16970	16970	0
119	20241113	175000	737651980	16970	16970	16970	16970	0
120	20241113	174900	737651980	16970	16970	16970	16970	0
121	20241113	174800	737651980	16970	16970	16970	16970	0
122	20241113	174700	737651980	16970	16970	16970	16970	149
123	20241113	174600	737651980	16970	16970	16970	16970	0
124	20241113	174500	737651980	16970	16970	16970	16970	0
125	20241113	174400	737651980	16970	16970	16970	16970	0
126	20241113	174300	737651980	16970	16970	16970	16970	0
127	20241113	174200	737651980	16970	16970	16970	16970	0
128	20241113	174100	737651980	16970	16970	16970	16970	0
129	20241113	174000	737651980	16970	16970	16970	16970	0
130	20241113	173900	737651980	16970	16970	16970	16970	0
131	20241113	173800	737651980	16970	16970	16970	16970	0
132	20241113	173700	737651980	16970	16970	16970	16970	0
133	20241113	173600	737651980	16970	16970	16970	16970	0
134	20241113	173500	737651980	16970	16970	16970	16970	0
135	20241113	173400	737651980	16970	16970	16970	16970	0
136	20241113	173300	737651980	16970	16970	16970	16970	0
137	20241113	173200	737651980	16970	16970	16970	16970	0
138	20241113	173100	737651980	16970	16970	16970	16970	0
139	20241113	173000	737651980	16970	16970	16970	16970	0
140	20241113	172900	737651980	16970	16970	16970	16970	0
141	20241113	172800	737651980	16970	16970	16970	16970	0
142	20241113	172700	737651980	16970	16970	16970	16970	0
143	20241113	172600	737651980	16970	16970	16970	16970	0
144	20241113	172500	737651980	16970	16970	16970	16970	0
145	20241113	172400	737651980	16970	16970	16970	16970	0
146	20241113	172300	737651980	16970	16970	16970	16970	0
147	20241113	172200	737651980	16970	16970	16970	16970	0
148	20241113	172100	737651980	16970	16970	16970	16970	0
149	20241113	172000	737651980	16970	16970	16970	16970	0
150	20241113	171900	737651980	16970	16970	16970	16970	0
151	20241113	171800	737651980	16970	16970	16970	16970	0
152	20241113	171700	737651980	16970	16970	16970	16970	149
153	20241113	171600	737651980	16970	16970	16970	16970	0
154	20241113	171500	737651980	16970	16970	16970	16970	0
155	20241113	171400	737651980	16970	16970	16970	16970	0
156	20241113	171300	737651980	16970	16970	16970	16970	0
157	20241113	171200	737651980	16970	16970	16970	16970	0
158	20241113	171100	737651980	16970	16970	16970	16970	0
159	20241113	171000	737651980	16970	16970	16970	16970	0
160	20241113	170900	737651980	16970	16970	16970	16970	0
161	20241113	170800	737651980	16970	16970	16970	16970	0
162	20241113	170700	737651980	16970	16970	16970	16970	0
163	20241113	170600	737651980	16970	16970	16970	16970	0
164	20241113	170500	737651980	16970	16970	16970	16970	0
165	20241113	170400	737651980	16970	16970	16970	16970	0
166	20241113	170300	737651980	16970	16970	16970	16970	0
167	20241113	170200	737651980	16970	16970	16970	16970	0
168	20241113	170100	737651980	16970	16970	16970	16970	0
169	20241113	170000	737651980	16970	16970	16970	16970	0
170	20241113	165900	737651980	16970	16970	16970	16970	0
171	20241113	165800	737651980	16970	16970	16970	16970	0
172	20241113	165700	737651980	16970	16970	16970	16970	0
173	20241113	165600	737651980	16970	16970	16970	16970	0
174	20241113	165500	737651980	16970	16970	16970	16970	0
175	20241113	165400	737651980	16970	16970	16970	16970	0
176	20241113	165300	737651980	16970	16970	16970	16970	0
177	20241113	165200	737651980	16970	16970	16970	16970	0
178	20241113	165100	737651980	16970	16970	16970	16970	0
179	20241113	165000	737651980	16970	16970	16970	16970	0
180	20241113	164900	737651980	16970	16970	16970	16970	0
181	20241113	164800	737651980	16970	16970	16970	16970	0
182	20241113	164700	737651980	16970	16970	16970	16970	149
183	20241113	164600	737651980	16970	16970	16970	16970	0
184	20241113	164500	737651980	16970	16970	16970	16970	0
185	20241113	164400	737651980	16970	16970	16970	16970	0
186	20241113	164300	737651980	16970	16970	16970	16970	0
187	20241113	164200	737651980	16970	16970	16970	16970	0
188	20241113	164100	737651980	16970	16970	16970	16970	0
189	20241113	164000	737651980	16970	16970	16970	16970	0
190	20241113	163900	737651980	16970	16970	16970	16970	0
191	20241113	163800	737651980	16970	16970	16970	16970	0
192	20241113	163700	737651980	16970	16970	16970	16970	0
193	20241113	163600	737651980	16970	16970	16970	16970	0
194	20241113	163500	737651980	16970	16970	16970	16970	0
195	20241113	163400	737651980	16970	16970	16970	16970	0
196	20241113	163300	737651980	16970	16970	16970	16970	0
197	20241113	163200	737651980	16970	16970	16970	16970	0
198	20241113	163100	737651980	16970	16970	16970	16970	0
199	20241113	163000	737651980	16970	16970	16970	16970	0
200	20241113	162900	737651980	16970	16970	16970	16970	0
201	20241113	162800	737651980	16970	16970	16970	16970	0
202	20241113	162700	737651980	16970	16970	16970	16970	0
203	20241113	162600	737651980	16970	16970	16970	16970	0
204	20241113	162500	737651980	16970	16970	16970	16970	0
205	20241113	162400	737651980	16970	16970	16970	16970	0
206	20241113	162300	737651980	16970	16970	16970	16970	0
207	20241113	162200	737651980	16970	16970	16970	16970	0
208	20241113	162100	737651980	16970	16970	16970	16970	0
209	20241113	162000	737651980	16970	16970	16970	16970	0
210	20241113	161900	737651980	16970	16970	16970	16970	0
211	20241113	161800	737651980	16970	16970	16970	16970	0
212	20241113	161700	737651980	16970	16970	16970	16970	149
213	20241113	161600	737651980	16970	16970	16970	16970	0
214	20241113	161500	737651980	16970	16970	16970	16970	0
215	20241113	161400	737651980	16970	16970	16970	16970	0
216	20241113	161300	737651980	16970	16970	16970	16970	0
217	20241113	161200	737651980	16970	16970	16970	16970	0
218	20241113	161100	737651980	16970	16970	16970	16970	0
219	20241113	161000	737651980	16970	16970	16970	16970	0
220	20241113	160900	737651980	16970	16970	16970	16970	0
221	20241113	160800	737651980	16970	16970	16970	16970	0
222	20241113	160700	737651980	16970	16970	16970	16970	0
223	20241113	160600	737651980	16970	16970	16970	16970	0
224	20241113	160500	737651980	16970	16970	16970	16970	0
225	20241113	160400	737651980	16970	16970	16970	16970	0
226	20241113	160300	737651980	16970	16970	16970	16970	0
227	20241113	160200	737651980	16970	16970	16970	16970	0
228	20241113	160100	737651980	16970	16970	16970	16970	0
229	20241113	160000	737651980	16970	16970	16970	16970	0
230	20241113	155900	737651980	16970	16970	16970	16970	0
231	20241113	155800	737651980	16970	16970	16970	16970	0
232	20241113	155700	737651980	16970	16970	16970	16970	0
233	20241113	155600	737651980	16970	16970	16970	16970	0
234	20241113	155500	737651980	16970	16970	16970	16970	0
235	20241113	155400	737651980	16970	16970	16970	16970	0
236	20241113	155300	737651980	16970	16970	16970	16970	0
237	20241113	155200	737651980	16970	16970	16970	16970	0
238	20241113	155100	737651980	16970	16970	16970	16970	0
239	20241113	155000	737651980	16970	16970	16970	16970	0
240	20241113	154900	737651980	16970	16970	16970	16970	0
241	20241113	154800	737651980	16970	16970	16970	16970	0
242	20241113	154700	737651980	16970	16970	16970	16970	149
243	20241113	154600	737651980	16970	16970	16970	16970	0
244	20241113	154500	737651980	16970	16970	16970	16970	0
245	20241113	154400	737651980	16970	16970	16970	16970	0
246	20241113	154300	737651980	16970	16970	16970	16970	0
247	20241113	154200	737651980	16970	16970	16970	16970	0
248	20241113	154100	737651980	16970	16970	16970	16970	0
249	20241113	154000	737651980	16970	16970	16970	16970	0
250	20241113	153900	737651980	16970	16970	16970	16970	0
251	20241113	153800	737651980	16970	16970	16970	16970	0
252	20241113	153700	737651980	16970	16970	16970	16970	0
253	20241113	153600	737651980	16970	16970	16970	16970	0
254	20241113	153500	737651980	16970	16970	16970	16970	0
255	20241113	153400	737651980	16970	16970	16970	16970	0
256	20241113	153300	737651980	16970	16970	16970	16970	0
257	20241113	153200	737651980	16970	16970	16970	16970	0
258	20241113	153100	737651980	16970	16970	16970	16970	0
259	20241113	153000	737651980	16970	16970	16970	16970	149
260	20241113	152900	735123450	16970	16970	16970	16970	0
261	20241113	152800	735123450	16970	16970	16970	16970	0
262	20241113	152700	735123450	16970	16970	16970	16970	0
263	20241113	152600	735123450	16970	16970	16970	16970	0
264	20241113	152500	735123450	16970	16970	16970	16970	0
265	20241113	152400	735123450	16970	16970	16970	16970	0
266	20241113	152300	735123450	16970	16970	16970	16970	0
267	20241113	152200	735123450	16970	16970	16970	16970	0
268	20241113	152100	735123450	16970	16970	16970	16970	0
269	20241113	152000	735123450	16970	16970	16970	16970	0
270	20241113	151900	735123450	16970	17020	17020	16970	927
271	20241113	151800	719367180	17020	17020	17020	17020	81
272	20241113	151700	717988560	16980	17000	17000	16980	12
273	20241113	151600	717784740	16990	16990	16990	16990	9
274	20241113	151500	717631830	16980	16980	16980	16980	0
275	20241113	151400	717631830	16980	16980	16980	16980	0
276	20241113	151300	717631830	16980	16990	16990	16970	324
277	20241113	151200	712129960	17040	17040	17040	17040	5
278	20241113	151100	712044760	17040	17040	17040	17040	0
279	20241113	151000	712044760	17040	17040	17040	17040	1
280	20241113	150900	712027720	16980	16980	16980	16980	10
281	20241113	150800	711857920	16980	16960	16980	16960	353
282	20241113	150700	705871010	16950	16950	16950	16950	4
283	20241113	150600	705803210	16950	16950	16950	16950	9
284	20241113	150500	705650660	16960	16960	16960	16960	62
285	20241113	150400	704599140	16950	16950	16950	16950	31
286	20241113	150300	704073690	16900	16900	16900	16900	0
287	20241113	150200	704073690	16900	16920	16920	16900	9
288	20241113	150100	703921450	16920	16920	16920	16920	0
289	20241113	150000	703921450	16920	16920	16920	16920	10
290	20241113	145900	703752250	16900	16920	16920	16900	329
291	20241113	145800	698188980	16920	16940	16940	16920	36
292	20241113	145700	697579630	16940	16910	16950	16910	73
293	20241113	145600	696344240	16920	16960	16960	16910	317
294	20241113	145500	690977840	16960	16960	16960	16960	0
295	20241113	145400	690977840	16960	16960	16960	16960	3
296	20241113	145300	690926960	16960	16960	16960	16960	0
297	20241113	145200	690926960	16960	16990	16990	16960	298
298	20241113	145100	685872120	16990	16990	16990	16990	0
299	20241113	145000	685872120	16990	16990	16990	16990	0
300	20241113	144900	685872120	16990	16990	16990	16990	0
301	20241113	144800	685872120	16990	16990	16990	16990	30
302	20241113	144700	685362420	17100	17100	17100	17100	200
303	20241113	144600	681942420	17060	17060	17060	17060	0
304	20241113	144500	681942420	17060	17060	17060	17060	0
305	20241113	144400	681942420	17060	17080	17080	17060	1938
306	20241113	144300	648873010	17090	17100	17100	17090	435
307	20241113	144200	641438760	17170	17120	17170	17120	2
308	20241113	144100	641404470	17100	17100	17100	17090	605
309	20241113	144000	631059470	17080	17080	17080	17080	0
310	20241113	143900	631059470	17080	17090	17090	17080	205
311	20241113	143800	627557020	17100	17120	17120	17100	3
312	20241113	143700	627505680	17100	17100	17100	17100	10
313	20241113	143600	627334680	17110	17110	17110	17110	48
314	20241113	143500	626513400	17090	17090	17090	17090	20
315	20241113	143400	626171600	17090	17090	17090	17090	0
316	20241113	143300	626171600	17090	17110	17110	17090	43
317	20241113	143200	625436690	17100	17100	17100	17100	163
318	20241113	143100	622649390	17100	17110	17110	17100	189
319	20241113	143000	619417390	17120	17130	17130	17120	26
320	20241113	142900	618972110	17100	17100	17100	17100	0
321	20241113	142800	618972110	17100	17100	17100	17100	0
322	20241113	142700	618972110	17100	17100	17100	17100	0
323	20241113	142600	618972110	17100	17100	17100	17100	106
324	20241113	142500	617159510	17080	17080	17080	17080	3
325	20241113	142400	617108270	17060	17060	17060	17060	0
326	20241113	142300	617108270	17060	17060	17060	17060	0
327	20241113	142200	617108270	17060	17060	17060	17060	0
328	20241113	142100	617108270	17060	17060	17060	17060	0
329	20241113	142000	617108270	17060	17060	17060	17060	0
330	20241113	141900	617108270	17060	17060	17060	17060	0
331	20241113	141800	617108270	17060	17060	17060	17060	0
332	20241113	141700	617108270	17060	17060	17060	17060	0
333	20241113	141600	617108270	17060	17060	17060	17060	0
334	20241113	141500	617108270	17060	17060	17060	17060	0
335	20241113	141400	617108270	17060	17060	17060	17060	0
336	20241113	141300	617108270	17060	17060	17060	17060	0
337	20241113	141200	617108270	17060	17050	17060	17050	22
338	20241113	141100	616733090	17050	17040	17060	17040	168
339	20241113	141000	613870010	17040	17040	17040	17040	0
340	20241113	140900	613870010	17040	17040	17040	17040	0
341	20241113	140800	613870010	17040	17040	17040	17040	0
342	20241113	140700	613870010	17040	17010	17040	17010	142
343	20241113	140600	611454300	16960	16960	16960	16960	0
344	20241113	140500	611454300	16960	16960	16960	16960	0
345	20241113	140400	611454300	16960	16960	16960	16960	0
346	20241113	140300	611454300	16960	16960	16960	16960	0
347	20241113	140200	611454300	16960	17040	17040	16960	31
348	20241113	140100	610928360	16930	16930	16930	16930	0
349	20241113	140000	610928360	16930	16930	16930	16930	0
350	20241113	135900	610928360	16930	16930	16930	16930	0
351	20241113	135800	610928360	16930	16930	16930	16930	0
352	20241113	135700	610928360	16930	16930	16930	16930	0
353	20241113	135600	610928360	16930	16930	16960	16930	473
354	20241113	135500	602915850	16920	16920	16920	16920	0
355	20241113	135400	602915850	16920	16920	16920	16920	0
356	20241113	135300	602915850	16920	16940	16940	16920	100
357	20241113	135200	601222700	16950	16960	16960	16950	17
358	20241113	135100	600934500	16950	16950	16950	16950	1
359	20241113	135000	600917550	16940	16940	16940	16940	6
360	20241113	134900	600815910	16940	16940	16940	16940	0
361	20241113	134800	600815910	16940	16980	16980	16940	560
362	20241113	134700	591318080	16990	17100	17100	16990	904
363	20241113	134600	575926660	17130	17130	17130	17130	0
364	20241113	134500	575926660	17130	17130	17130	17130	0
365	20241113	134400	575926660	17130	17130	17130	17130	0
366	20241113	134300	575926660	17130	17130	17130	17130	0
367	20241113	134200	575926660	17130	17130	17130	17130	0
368	20241113	134100	575926660	17130	17130	17130	17130	0
369	20241113	134000	575926660	17130	17130	17130	17130	11
370	20241113	133900	575738230	17130	17130	17130	17130	0
371	20241113	133800	575738230	17130	17130	17130	17130	0
372	20241113	133700	575738230	17130	17130	17130	17130	0
373	20241113	133600	575738230	17130	17130	17130	17130	0
374	20241113	133500	575738230	17130	17130	17130	17130	0
375	20241113	133400	575738230	17130	17130	17130	17130	0
376	20241113	133300	575738230	17130	17120	17130	17120	79
377	20241113	133200	574385350	17000	17000	17000	17000	0
378	20241113	133100	574385350	17000	17000	17000	17000	0
379	20241113	133000	574385350	17000	17000	17000	17000	0
380	20241113	132900	574385350	17000	17000	17000	17000	0
381	20241113	132800	574385350	17000	17060	17060	17000	165
382	20241113	132700	571578560	17070	17070	17070	17070	0
383	20241113	132600	571578560	17070	17070	17070	17070	0
384	20241113	132500	571578560	17070	17070	17070	17070	0
385	20241113	132400	571578560	17070	17070	17070	17070	0
386	20241113	132300	571578560	17070	17060	17070	17060	3
387	20241113	132200	571527370	17050	17010	17050	17010	366
388	20241113	132100	565296890	17010	17010	17010	17010	0
389	20241113	132000	565296890	17010	17010	17010	17010	0
390	20241113	131900	565296890	17010	17010	17010	17010	3
391	20241113	131800	565245860	17010	17010	17010	17010	0
392	20241113	131700	565245860	17010	17010	17010	17010	0
393	20241113	131600	565245860	17010	17010	17010	17010	2
394	20241113	131500	565211840	17010	17010	17010	17010	0
395	20241113	131400	565211840	17010	17000	17010	17000	217
396	20241113	131300	561522670	17000	17000	17000	17000	0
397	20241113	131200	561522670	17000	17010	17010	17000	7
398	20241113	131100	561403620	17010	17010	17010	17010	92
399	20241113	131000	559838700	17020	17020	17020	17020	1
400	20241113	130900	559821680	17100	17100	17100	17100	0
401	20241113	130800	559821680	17100	17120	17120	17100	144
402	20241113	130700	557359260	17190	17190	17190	17190	0
403	20241113	130600	557359260	17190	16940	17190	16940	500
404	20241113	130500	548786800	16930	16930	16930	16930	0
405	20241113	130400	548786800	16930	16930	16930	16930	141
406	20241113	130300	546399670	16930	16930	16930	16930	77
407	20241113	130200	545096060	16930	16930	16930	16930	0
408	20241113	130100	545096060	16930	16930	16930	16930	474
409	20241113	130000	537071240	16920	16920	16920	16920	0
410	20241113	125900	537071240	16920	17010	17010	16920	724
411	20241113	125800	524783180	17010	17070	17070	17010	1050
412	20241113	125700	506903930	17100	17060	17100	17060	2
413	20241113	125600	506869770	17120	17120	17120	17120	0
414	20241113	125500	506869770	17120	17120	17120	17120	0
415	20241113	125400	506869770	17120	17070	17120	17070	7
416	20241113	125300	506750230	17120	17040	17120	17040	53
417	20241113	125200	505845760	17020	17020	17020	17020	0
418	20241113	125100	505845760	17020	17020	17020	17020	27
419	20241113	125000	505386220	17060	17010	17060	17010	7
420	20241113	124900	505267000	17070	16990	17070	16990	20
421	20241113	124800	504926250	16990	16990	16990	16990	0
422	20241113	124700	504926250	16990	16990	16990	16990	0
423	20241113	124600	504926250	16990	16980	16990	16980	78
424	20241113	124500	503601730	16980	16980	16980	16980	0
425	20241113	124400	503601730	16980	16980	16980	16980	0
426	20241113	124300	503601730	16980	16980	16980	16980	0
427	20241113	124200	503601730	16980	16980	16980	16980	0
428	20241113	124100	503601730	16980	16980	16980	16980	0
429	20241113	124000	503601730	16980	16980	16980	16980	0
430	20241113	123900	503601730	16980	16980	16980	16980	0
431	20241113	123800	503601730	16980	16980	16980	16980	0
432	20241113	123700	503601730	16980	16980	16980	16980	0
433	20241113	123600	503601730	16980	16980	16980	16980	51
434	20241113	123500	502735750	16980	16980	16980	16980	0
435	20241113	123400	502735750	16980	16980	16980	16980	0
436	20241113	123300	502735750	16980	16980	16980	16980	0
437	20241113	123200	502735750	16980	16980	16980	16980	0
438	20241113	123100	502735750	16980	16980	16980	16980	0
439	20241113	123000	502735750	16980	16980	16980	16980	2
440	20241113	122900	502701790	16980	16980	16980	16980	0
441	20241113	122800	502701790	16980	16960	16980	16960	4
442	20241113	122700	502633930	16950	16970	16990	16950	3
443	20241113	122600	502583020	16940	16970	16970	16940	211
444	20241113	122500	499002670	16950	16950	16950	16950	0
445	20241113	122400	499002670	16950	16970	16970	16950	17
446	20241113	122300	498714500	16970	16970	16970	16970	0
447	20241113	122200	498714500	16970	16970	16970	16970	0
448	20241113	122100	498714500	16970	16970	16970	16970	0
449	20241113	122000	498714500	16970	16970	16970	16970	0
450	20241113	121900	498714500	16970	16970	16970	16970	0
451	20241113	121800	498714500	16970	16970	16970	16970	0
452	20241113	121700	498714500	16970	16970	16970	16970	89
453	20241113	121600	497204170	17070	17070	17070	17070	0
454	20241113	121500	497204170	17070	17070	17070	17070	0
455	20241113	121400	497204170	17070	17070	17070	17070	0
456	20241113	121300	497204170	17070	16880	17070	16880	785
457	20241113	121200	483927750	16860	16860	16860	16860	1
458	20241113	121100	483910890	16900	16850	16900	16850	5
459	20241113	121000	483826540	16850	16850	16850	16830	4
460	20241113	120900	483759160	16910	16850	16910	16850	48
461	20241113	120800	482948380	16850	16850	16850	16850	0
462	20241113	120700	482948380	16850	16850	16850	16850	0
463	20241113	120600	482948380	16850	16850	16850	16850	0
464	20241113	120500	482948380	16850	16850	16850	16850	0
465	20241113	120400	482948380	16850	16850	16850	16850	1
466	20241113	120300	482931530	16830	16830	16830	16830	263
467	20241113	120200	478505240	16790	16790	16790	16790	0
468	20241113	120100	478505240	16790	16790	16790	16790	0
469	20241113	120000	478505240	16790	16790	16790	16790	0
470	20241113	115900	478505240	16790	16800	16800	16790	10
471	20241113	115800	478337330	16810	16810	16810	16810	0
472	20241113	115700	478337330	16810	16810	16890	16790	721
473	20241113	115600	466220230	16800	16900	16900	16800	1914
474	20241113	115500	433969860	16910	16950	16950	16890	1005
475	20241113	115400	416975340	16960	16970	16970	16960	159
476	20241113	115300	414278640	16980	16980	16980	16980	89
477	20241113	115200	412767420	16990	16990	16990	16990	240
478	20241113	115100	408689820	17000	17000	17000	17000	9
479	20241113	115000	408536820	17000	17000	17000	17000	1
480	20241113	114900	408519820	17000	17010	17010	17000	1023
481	20241113	114800	391127520	17020	17020	17020	17020	0
482	20241113	114700	391127520	17020	17020	17020	17020	0
483	20241113	114600	391127520	17020	17020	17020	17020	19
484	20241113	114500	390804140	17000	17000	17000	17000	0
485	20241113	114400	390804140	17000	17000	17000	17000	0
486	20241113	114300	390804140	17000	17000	17000	17000	0
487	20241113	114200	390804140	17000	17000	17000	17000	0
488	20241113	114100	390804140	17000	17000	17000	17000	0
489	20241113	114000	390804140	17000	17000	17000	17000	0
490	20241113	113900	390804140	17000	17020	17020	17000	99
491	20241113	113800	389120440	17020	17020	17020	17020	0
492	20241113	113700	389120440	17020	17010	17020	17010	329
493	20241113	113600	383523690	17010	17010	17010	17010	0
494	20241113	113500	383523690	17010	17040	17040	17010	563
495	20241113	113400	373937250	17050	17050	17050	17050	0
496	20241113	113300	373937250	17050	17050	17050	17050	0
497	20241113	113200	373937250	17050	17050	17050	17050	0
498	20241113	113100	373937250	17050	17050	17050	17050	0
499	20241113	113000	373937250	17050	17080	17080	17050	332
500	20241113	112900	368270330	17090	17100	17100	17090	206
501	20241113	112800	364748740	17100	17100	17100	17100	0
502	20241113	112700	364748740	17100	17100	17100	17100	0
503	20241113	112600	364748740	17100	17140	17140	17100	1594
504	20241113	112500	337445640	17140	17140	17140	17140	0
505	20241113	112400	337445640	17140	17170	17170	17140	245
506	20241113	112300	333242380	17170	17170	17170	17170	0
507	20241113	112200	333242380	17170	17170	17170	17170	0
508	20241113	112100	333242380	17170	17170	17170	17170	0
509	20241113	112000	333242380	17170	17170	17170	17170	0
510	20241113	111900	333242380	17170	17170	17170	17170	0
511	20241113	111800	333242380	17170	17170	17170	17170	10
512	20241113	111700	333070680	17170	17170	17170	17170	9
513	20241113	111600	332916150	17170	17170	17170	17170	0
514	20241113	111500	332916150	17170	17170	17170	17170	5
515	20241113	111400	332830300	17160	17160	17160	17160	0
516	20241113	111300	332830300	17160	17160	17160	17160	1
517	20241113	111200	332813140	17160	17160	17160	17160	77
518	20241113	111100	331491820	17170	17170	17170	17170	0
519	20241113	111000	331491820	17170	17170	17170	17170	0
520	20241113	110900	331491820	17170	17170	17170	17170	38
521	20241113	110800	330839360	17170	17170	17170	17170	11
522	20241113	110700	330650490	17170	17170	17170	17170	0
523	20241113	110600	330650490	17170	17170	17170	17170	0
524	20241113	110500	330650490	17170	17170	17170	17170	12
525	20241113	110400	330444450	17170	17170	17170	17170	0
526	20241113	110300	330444450	17170	17170	17170	17170	0
527	20241113	110200	330444450	17170	17160	17170	17160	40
528	20241113	110100	329757710	17170	17170	17170	17170	66
529	20241113	110000	328624490	17170	17170	17170	17170	235
530	20241113	105900	324589540	17170	17170	17170	17170	0
531	20241113	105800	324589540	17170	17170	17170	17170	0
532	20241113	105700	324589540	17170	17170	17170	17170	0
533	20241113	105600	324589540	17170	17170	17170	17170	0
534	20241113	105500	324589540	17170	17150	17170	17140	110
535	20241113	105400	322703710	17180	17160	17180	17160	20
536	20241113	105300	322360130	17160	17160	17160	17160	0
537	20241113	105200	322360130	17160	17160	17160	17160	9
538	20241113	105100	322205690	17160	17160	17160	17160	0
539	20241113	105000	322205690	17160	17160	17160	17160	14
540	20241113	104900	321965450	17160	17160	17160	17160	0
541	20241113	104800	321965450	17160	17160	17160	17160	15
542	20241113	104700	321708050	17160	17150	17160	17150	155
543	20241113	104600	319048780	17160	17160	17160	17160	0
544	20241113	104500	319048780	17160	17160	17160	17160	0
545	20241113	104400	319048780	17160	17160	17160	17160	0
546	20241113	104300	319048780	17160	17160	17160	17160	0
547	20241113	104200	319048780	17160	17160	17160	17160	0
548	20241113	104100	319048780	17160	17160	17160	17160	490
549	20241113	104000	310640380	17160	17160	17190	17160	670
550	20241113	103900	299141300	17130	17130	17130	17130	0
551	20241113	103800	299141300	17130	17130	17130	17130	0
552	20241113	103700	299141300	17130	17140	17140	17130	110
553	20241113	103600	297256980	17130	17130	17130	17130	100
554	20241113	103500	295543980	17130	17160	17160	17130	688
555	20241113	103400	283751550	17160	17160	17160	17160	0
556	20241113	103300	283751550	17160	17160	17160	17160	0
557	20241113	103200	283751550	17160	17160	17160	17160	0
558	20241113	103100	283751550	17160	17160	17160	17160	5
559	20241113	103000	283665750	17170	17170	17170	17170	10
560	20241113	102900	283494050	17170	17170	17170	17170	0
561	20241113	102800	283494050	17170	17170	17170	17170	0
562	20241113	102700	283494050	17170	17180	17180	17170	299
563	20241113	102600	278360190	17190	17190	17190	17190	0
564	20241113	102500	278360190	17190	17200	17200	17180	397
565	20241113	102400	271535770	17200	17200	17200	17200	0
566	20241113	102300	271535770	17200	17200	17200	17200	0
567	20241113	102200	271535770	17200	17200	17200	17200	275
568	20241113	102100	266805770	17210	17210	17210	17210	47
569	20241113	102000	265996900	17220	17220	17220	17220	2
570	20241113	101900	265962460	17230	17230	17230	17230	0
571	20241113	101800	265962460	17230	17230	17230	17230	0
572	20241113	101700	265962460	17230	17230	17230	17230	0
573	20241113	101600	265962460	17230	17230	17230	17230	0
574	20241113	101500	265962460	17230	17200	17230	17200	1898
575	20241113	101400	233316800	17200	17200	17200	17200	166
576	20241113	101300	230461600	17200	17200	17200	17200	170
577	20241113	101200	227537600	17200	17200	17200	17200	526
578	20241113	101100	218490400	17200	17200	17200	17200	0
579	20241113	101000	218490400	17200	17200	17200	17200	0
580	20241113	100900	218490400	17200	17200	17200	17200	3
581	20241113	100800	218438800	17210	17210	17220	17200	305
582	20241113	100700	213189810	17240	17250	17250	17240	277
583	20241113	100600	208414020	17250	17250	17250	17250	0
584	20241113	100500	208414020	17250	17320	17320	17250	1112
585	20241113	100400	189179720	17320	17320	17320	17320	0
586	20241113	100300	189179720	17320	17320	17320	17320	0
587	20241113	100200	189179720	17320	17320	17320	17320	1
588	20241113	100100	189162400	17320	17320	17320	17320	2
589	20241113	100000	189127760	17320	17330	17330	17320	200
590	20241113	095900	185662760	17350	17350	17350	17350	0
591	20241113	095800	185662760	17350	17350	17350	17350	0
592	20241113	095700	185662760	17350	17350	17350	17350	0
593	20241113	095600	185662760	17350	17330	17350	17320	912
594	20241113	095500	169857250	17350	17350	17350	17350	0
595	20241113	095400	169857250	17350	17350	17350	17350	20
596	20241113	095300	169510250	17330	17340	17340	17330	220
597	20241113	095200	165697430	17330	17360	17360	17330	57
598	20241113	095100	164709560	17330	17330	17330	17330	0
599	20241113	095000	164709560	17330	17330	17330	17330	0
600	20241113	094900	164709560	17330	17330	17330	17330	1
601	20241113	094800	164692230	17400	17400	17400	17400	10
602	20241113	094700	164518230	17400	17370	17400	17360	255
603	20241113	094600	160084140	17400	17400	17400	17400	0
604	20241113	094500	160084140	17400	17400	17400	17400	4
605	20241113	094400	160014540	17400	17400	17400	17400	5
606	20241113	094300	159927540	17400	17400	17400	17400	10
607	20241113	094200	159753540	17400	17330	17400	17330	468
608	20241113	094100	151637170	17320	17380	17380	17300	860
609	20241113	094000	136705490	17370	17380	17380	17370	17
610	20241113	093900	136410070	17460	17460	17460	17460	0
611	20241113	093800	136410070	17460	17460	17470	17390	286
612	20241113	093700	131425130	17370	17310	17700	17310	735
613	20241113	093600	118541460	17300	17280	17300	17250	45
614	20241113	093500	117763160	17240	17210	17280	17210	231
615	20241113	093400	113773910	17260	17260	17260	17260	0
616	20241113	093300	113773910	17260	17260	17260	17260	0
617	20241113	093200	113773910	17260	17180	17260	17180	43
618	20241113	093100	113031990	17270	17160	17270	17160	560
619	20241113	093000	103389020	17130	17130	17130	17130	0
620	20241113	092900	103389020	17130	17150	17150	17130	200
621	20241113	092800	99961770	17150	17150	17150	17150	40
622	20241113	092700	99275770	17160	17160	17160	17160	299
623	20241113	092600	94144930	17170	17180	17250	17170	757
624	20241113	092500	81139640	17170	17210	17250	17170	1036
625	20241113	092400	63351140	17250	17170	17250	17170	78
626	20241113	092300	62010070	17160	17160	17160	17160	3
627	20241113	092200	61958590	17200	17200	17200	17170	218
628	20241113	092100	58213030	17160	17160	17160	17160	20
629	20241113	092000	57869830	17160	17180	17180	17160	642
630	20241113	091900	46849970	17190	17210	17210	17190	31
631	20241113	091800	46317060	17260	17260	17260	17260	4
632	20241113	091700	46248020	17260	17270	17270	17260	223
633	20241113	091600	42396820	17270	17250	17270	17250	380
634	20241113	091500	35836890	17250	17240	17250	17240	6
635	20241113	091400	35733410	17240	17180	17240	17180	124
636	20241113	091300	33598330	17130	17130	17130	17130	160
637	20241113	091200	30857530	17130	17130	17130	17130	0
638	20241113	091100	30857530	17130	17130	17130	17130	50
639	20241113	091000	30001030	17140	17140	17140	17140	0
640	20241113	090900	30001030	17140	17240	17250	17140	372
641	20241113	090800	23595270	17240	17240	17240	17240	1
642	20241113	090700	23578030	17250	17230	17250	17230	500
643	20241113	090600	14953420	17250	17250	17250	17250	0
644	20241113	090500	14953420	17250	17250	17250	17250	10
645	20241113	090400	14780920	17070	17260	17260	17070	5
646	20241113	090300	14695190	17130	17050	17130	17050	526
647	20241113	090200	5711530	17030	17030	17030	17030	2
648	20241113	090100	5677470	17030	16940	17030	16940	35
649	20241113	090000	5081950	16940	16940	16940	16930	300