KissMeData/079940/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195000	119827270	12850	12850	12850	12850	581
3	20241113	194900	119827270	12850	12850	12850	12850	0
4	20241113	194800	119827270	12850	12850	12850	12850	0
5	20241113	194700	119827270	12850	12850	12850	12850	0
6	20241113	194600	119827270	12850	12850	12850	12850	0
7	20241113	194500	119827270	12850	12850	12850	12850	0
8	20241113	194400	119827270	12850	12850	12850	12850	0
9	20241113	194300	119827270	12850	12850	12850	12850	0
10	20241113	194200	119827270	12850	12850	12850	12850	0
11	20241113	194100	119827270	12850	12850	12850	12850	0
12	20241113	194000	119827270	12850	12850	12850	12850	0
13	20241113	193900	119827270	12850	12850	12850	12850	0
14	20241113	193800	119827270	12850	12850	12850	12850	0
15	20241113	193700	119827270	12850	12850	12850	12850	0
16	20241113	193600	119827270	12850	12850	12850	12850	0
17	20241113	193500	119827270	12850	12850	12850	12850	0
18	20241113	193400	119827270	12850	12850	12850	12850	0
19	20241113	193300	119827270	12850	12850	12850	12850	0
20	20241113	193200	119827270	12850	12850	12850	12850	0
21	20241113	193100	119827270	12850	12850	12850	12850	0
22	20241113	193000	119827270	12850	12850	12850	12850	0
23	20241113	192900	119827270	12850	12850	12850	12850	0
24	20241113	192800	119827270	12850	12850	12850	12850	0
25	20241113	192700	119827270	12850	12850	12850	12850	0
26	20241113	192600	119827270	12850	12850	12850	12850	0
27	20241113	192500	119827270	12850	12850	12850	12850	0
28	20241113	192400	119827270	12850	12850	12850	12850	0
29	20241113	192300	119827270	12850	12850	12850	12850	0
30	20241113	192200	119827270	12850	12850	12850	12850	0
31	20241113	192100	119827270	12850	12850	12850	12850	0
32	20241113	192000	119827270	12850	12850	12850	12850	581
33	20241113	191900	119827270	12850	12850	12850	12850	0
34	20241113	191800	119827270	12850	12850	12850	12850	0
35	20241113	191700	119827270	12850	12850	12850	12850	0
36	20241113	191600	119827270	12850	12850	12850	12850	0
37	20241113	191500	119827270	12850	12850	12850	12850	0
38	20241113	191400	119827270	12850	12850	12850	12850	0
39	20241113	191300	119827270	12850	12850	12850	12850	0
40	20241113	191200	119827270	12850	12850	12850	12850	0
41	20241113	191100	119827270	12850	12850	12850	12850	0
42	20241113	191000	119827270	12850	12850	12850	12850	0
43	20241113	190900	119827270	12850	12850	12850	12850	0
44	20241113	190800	119827270	12850	12850	12850	12850	0
45	20241113	190700	119827270	12850	12850	12850	12850	0
46	20241113	190600	119827270	12850	12850	12850	12850	0
47	20241113	190500	119827270	12850	12850	12850	12850	0
48	20241113	190400	119827270	12850	12850	12850	12850	0
49	20241113	190300	119827270	12850	12850	12850	12850	0
50	20241113	190200	119827270	12850	12850	12850	12850	0
51	20241113	190100	119827270	12850	12850	12850	12850	0
52	20241113	190000	119827270	12850	12850	12850	12850	0
53	20241113	185900	119827270	12850	12850	12850	12850	0
54	20241113	185800	119827270	12850	12850	12850	12850	0
55	20241113	185700	119827270	12850	12850	12850	12850	0
56	20241113	185600	119827270	12850	12850	12850	12850	0
57	20241113	185500	119827270	12850	12850	12850	12850	0
58	20241113	185400	119827270	12850	12850	12850	12850	0
59	20241113	185300	119827270	12850	12850	12850	12850	0
60	20241113	185200	119827270	12850	12850	12850	12850	0
61	20241113	185100	119827270	12850	12850	12850	12850	0
62	20241113	185000	119827270	12850	12850	12850	12850	581
63	20241113	184900	119827270	12850	12850	12850	12850	0
64	20241113	184800	119827270	12850	12850	12850	12850	0
65	20241113	184700	119827270	12850	12850	12850	12850	0
66	20241113	184600	119827270	12850	12850	12850	12850	0
67	20241113	184500	119827270	12850	12850	12850	12850	0
68	20241113	184400	119827270	12850	12850	12850	12850	0
69	20241113	184300	119827270	12850	12850	12850	12850	0
70	20241113	184200	119827270	12850	12850	12850	12850	0
71	20241113	184100	119827270	12850	12850	12850	12850	0
72	20241113	184000	119827270	12850	12850	12850	12850	0
73	20241113	183900	119827270	12850	12850	12850	12850	0
74	20241113	183800	119827270	12850	12850	12850	12850	0
75	20241113	183700	119827270	12850	12850	12850	12850	0
76	20241113	183600	119827270	12850	12850	12850	12850	0
77	20241113	183500	119827270	12850	12850	12850	12850	0
78	20241113	183400	119827270	12850	12850	12850	12850	0
79	20241113	183300	119827270	12850	12850	12850	12850	0
80	20241113	183200	119827270	12850	12850	12850	12850	0
81	20241113	183100	119827270	12850	12850	12850	12850	0
82	20241113	183000	119827270	12850	12850	12850	12850	0
83	20241113	182900	119827270	12850	12850	12850	12850	0
84	20241113	182800	119827270	12850	12850	12850	12850	0
85	20241113	182700	119827270	12850	12850	12850	12850	0
86	20241113	182600	119827270	12850	12850	12850	12850	0
87	20241113	182500	119827270	12850	12850	12850	12850	0
88	20241113	182400	119827270	12850	12850	12850	12850	0
89	20241113	182300	119827270	12850	12850	12850	12850	0
90	20241113	182200	119827270	12850	12850	12850	12850	0
91	20241113	182100	119827270	12850	12850	12850	12850	0
92	20241113	182000	119827270	12850	12850	12850	12850	581
93	20241113	181900	119827270	12850	12850	12850	12850	0
94	20241113	181800	119827270	12850	12850	12850	12850	0
95	20241113	181700	119827270	12850	12850	12850	12850	0
96	20241113	181600	119827270	12850	12850	12850	12850	0
97	20241113	181500	119827270	12850	12850	12850	12850	0
98	20241113	181400	119827270	12850	12850	12850	12850	0
99	20241113	181300	119827270	12850	12850	12850	12850	0
100	20241113	181200	119827270	12850	12850	12850	12850	0
101	20241113	181100	119827270	12850	12850	12850	12850	0
102	20241113	181000	119827270	12850	12850	12850	12850	0
103	20241113	180900	119827270	12850	12850	12850	12850	0
104	20241113	180800	119827270	12850	12850	12850	12850	0
105	20241113	180700	119827270	12850	12850	12850	12850	0
106	20241113	180600	119827270	12850	12850	12850	12850	0
107	20241113	180500	119827270	12850	12850	12850	12850	0
108	20241113	180400	119827270	12850	12850	12850	12850	0
109	20241113	180300	119827270	12850	12850	12850	12850	0
110	20241113	180200	119827270	12850	12850	12850	12850	0
111	20241113	180100	119827270	12850	12850	12850	12850	0
112	20241113	180000	119827270	12850	12850	12850	12850	0
113	20241113	175900	119827270	12850	12850	12850	12850	0
114	20241113	175800	119827270	12850	12850	12850	12850	0
115	20241113	175700	119827270	12850	12850	12850	12850	0
116	20241113	175600	119827270	12850	12850	12850	12850	0
117	20241113	175500	119827270	12850	12850	12850	12850	0
118	20241113	175400	119827270	12850	12850	12850	12850	0
119	20241113	175300	119827270	12850	12850	12850	12850	0
120	20241113	175200	119827270	12850	12850	12850	12850	0
121	20241113	175100	119827270	12850	12850	12850	12850	0
122	20241113	175000	119827270	12850	12850	12850	12850	581
123	20241113	174900	119827270	12850	12850	12850	12850	0
124	20241113	174800	119827270	12850	12850	12850	12850	0
125	20241113	174700	119827270	12850	12850	12850	12850	0
126	20241113	174600	119827270	12850	12850	12850	12850	0
127	20241113	174500	119827270	12850	12850	12850	12850	0
128	20241113	174400	119827270	12850	12850	12850	12850	0
129	20241113	174300	119827270	12850	12850	12850	12850	0
130	20241113	174200	119827270	12850	12850	12850	12850	0
131	20241113	174100	119827270	12850	12850	12850	12850	0
132	20241113	174000	119827270	12850	12850	12850	12850	0
133	20241113	173900	119827270	12850	12850	12850	12850	0
134	20241113	173800	119827270	12850	12850	12850	12850	0
135	20241113	173700	119827270	12850	12850	12850	12850	0
136	20241113	173600	119827270	12850	12850	12850	12850	0
137	20241113	173500	119827270	12850	12850	12850	12850	0
138	20241113	173400	119827270	12850	12850	12850	12850	0
139	20241113	173300	119827270	12850	12850	12850	12850	0
140	20241113	173200	119827270	12850	12850	12850	12850	0
141	20241113	173100	119827270	12850	12850	12850	12850	0
142	20241113	173000	119827270	12850	12850	12850	12850	0
143	20241113	172900	119827270	12850	12850	12850	12850	0
144	20241113	172800	119827270	12850	12850	12850	12850	0
145	20241113	172700	119827270	12850	12850	12850	12850	0
146	20241113	172600	119827270	12850	12850	12850	12850	0
147	20241113	172500	119827270	12850	12850	12850	12850	0
148	20241113	172400	119827270	12850	12850	12850	12850	0
149	20241113	172300	119827270	12850	12850	12850	12850	0
150	20241113	172200	119827270	12850	12850	12850	12850	0
151	20241113	172100	119827270	12850	12850	12850	12850	0
152	20241113	172000	119827270	12850	12850	12850	12850	581
153	20241113	171900	119827270	12850	12850	12850	12850	0
154	20241113	171800	119827270	12850	12850	12850	12850	0
155	20241113	171700	119827270	12850	12850	12850	12850	0
156	20241113	171600	119827270	12850	12850	12850	12850	0
157	20241113	171500	119827270	12850	12850	12850	12850	0
158	20241113	171400	119827270	12850	12850	12850	12850	0
159	20241113	171300	119827270	12850	12850	12850	12850	0
160	20241113	171200	119827270	12850	12850	12850	12850	0
161	20241113	171100	119827270	12850	12850	12850	12850	0
162	20241113	171000	119827270	12850	12850	12850	12850	0
163	20241113	170900	119827270	12850	12850	12850	12850	0
164	20241113	170800	119827270	12850	12850	12850	12850	0
165	20241113	170700	119827270	12850	12850	12850	12850	0
166	20241113	170600	119827270	12850	12850	12850	12850	0
167	20241113	170500	119827270	12850	12850	12850	12850	0
168	20241113	170400	119827270	12850	12850	12850	12850	0
169	20241113	170300	119827270	12850	12850	12850	12850	0
170	20241113	170200	119827270	12850	12850	12850	12850	0
171	20241113	170100	119827270	12850	12850	12850	12850	0
172	20241113	170000	119827270	12850	12850	12850	12850	0
173	20241113	165900	119827270	12850	12850	12850	12850	0
174	20241113	165800	119827270	12850	12850	12850	12850	0
175	20241113	165700	119827270	12850	12850	12850	12850	0
176	20241113	165600	119827270	12850	12850	12850	12850	0
177	20241113	165500	119827270	12850	12850	12850	12850	0
178	20241113	165400	119827270	12850	12850	12850	12850	0
179	20241113	165300	119827270	12850	12850	12850	12850	0
180	20241113	165200	119827270	12850	12850	12850	12850	0
181	20241113	165100	119827270	12850	12850	12850	12850	0
182	20241113	165000	119827270	12850	12850	12850	12850	581
183	20241113	164900	119827270	12850	12850	12850	12850	0
184	20241113	164800	119827270	12850	12850	12850	12850	0
185	20241113	164700	119827270	12850	12850	12850	12850	0
186	20241113	164600	119827270	12850	12850	12850	12850	0
187	20241113	164500	119827270	12850	12850	12850	12850	0
188	20241113	164400	119827270	12850	12850	12850	12850	0
189	20241113	164300	119827270	12850	12850	12850	12850	0
190	20241113	164200	119827270	12850	12850	12850	12850	0
191	20241113	164100	119827270	12850	12850	12850	12850	0
192	20241113	164000	119827270	12850	12850	12850	12850	0
193	20241113	163900	119827270	12850	12850	12850	12850	0
194	20241113	163800	119827270	12850	12850	12850	12850	0
195	20241113	163700	119827270	12850	12850	12850	12850	0
196	20241113	163600	119827270	12850	12850	12850	12850	0
197	20241113	163500	119827270	12850	12850	12850	12850	0
198	20241113	163400	119827270	12850	12850	12850	12850	0
199	20241113	163300	119827270	12850	12850	12850	12850	0
200	20241113	163200	119827270	12850	12850	12850	12850	0
201	20241113	163100	119827270	12850	12850	12850	12850	0
202	20241113	163000	119827270	12850	12850	12850	12850	0
203	20241113	162900	119827270	12850	12850	12850	12850	0
204	20241113	162800	119827270	12850	12850	12850	12850	0
205	20241113	162700	119827270	12850	12850	12850	12850	0
206	20241113	162600	119827270	12850	12850	12850	12850	0
207	20241113	162500	119827270	12850	12850	12850	12850	0
208	20241113	162400	119827270	12850	12850	12850	12850	0
209	20241113	162300	119827270	12850	12850	12850	12850	0
210	20241113	162200	119827270	12850	12850	12850	12850	0
211	20241113	162100	119827270	12850	12850	12850	12850	0
212	20241113	162000	119827270	12850	12850	12850	12850	581
213	20241113	161900	119827270	12850	12850	12850	12850	0
214	20241113	161800	119827270	12850	12850	12850	12850	0
215	20241113	161700	119827270	12850	12850	12850	12850	0
216	20241113	161600	119827270	12850	12850	12850	12850	0
217	20241113	161500	119827270	12850	12850	12850	12850	0
218	20241113	161400	119827270	12850	12850	12850	12850	0
219	20241113	161300	119827270	12850	12850	12850	12850	0
220	20241113	161200	119827270	12850	12850	12850	12850	0
221	20241113	161100	119827270	12850	12850	12850	12850	0
222	20241113	161000	119827270	12850	12850	12850	12850	0
223	20241113	160900	119827270	12850	12850	12850	12850	0
224	20241113	160800	119827270	12850	12850	12850	12850	0
225	20241113	160700	119827270	12850	12850	12850	12850	0
226	20241113	160600	119827270	12850	12850	12850	12850	0
227	20241113	160500	119827270	12850	12850	12850	12850	0
228	20241113	160400	119827270	12850	12850	12850	12850	0
229	20241113	160300	119827270	12850	12850	12850	12850	0
230	20241113	160200	119827270	12850	12850	12850	12850	0
231	20241113	160100	119827270	12850	12850	12850	12850	0
232	20241113	160000	119827270	12850	12850	12850	12850	0
233	20241113	155900	119827270	12850	12850	12850	12850	0
234	20241113	155800	119827270	12850	12850	12850	12850	0
235	20241113	155700	119827270	12850	12850	12850	12850	0
236	20241113	155600	119827270	12850	12850	12850	12850	0
237	20241113	155500	119827270	12850	12850	12850	12850	0
238	20241113	155400	119827270	12850	12850	12850	12850	0
239	20241113	155300	119827270	12850	12850	12850	12850	0
240	20241113	155200	119827270	12850	12850	12850	12850	0
241	20241113	155100	119827270	12850	12850	12850	12850	0
242	20241113	155000	119827270	12850	12850	12850	12850	581
243	20241113	154900	119827270	12850	12850	12850	12850	0
244	20241113	154800	119827270	12850	12850	12850	12850	0
245	20241113	154700	119827270	12850	12850	12850	12850	0
246	20241113	154600	119827270	12850	12850	12850	12850	0
247	20241113	154500	119827270	12850	12850	12850	12850	0
248	20241113	154400	119827270	12850	12850	12850	12850	0
249	20241113	154300	119827270	12850	12850	12850	12850	0
250	20241113	154200	119827270	12850	12850	12850	12850	0
251	20241113	154100	119827270	12850	12850	12850	12850	0
252	20241113	154000	119827270	12850	12850	12850	12850	0
253	20241113	153900	119827270	12850	12850	12850	12850	0
254	20241113	153800	119827270	12850	12850	12850	12850	0
255	20241113	153700	119827270	12850	12850	12850	12850	0
256	20241113	153600	119827270	12850	12850	12850	12850	0
257	20241113	153500	119827270	12850	12850	12850	12850	0
258	20241113	153400	119827270	12850	12850	12850	12850	0
259	20241113	153300	119827270	12850	12850	12850	12850	0
260	20241113	153200	119827270	12850	12850	12850	12850	0
261	20241113	153100	119827270	12850	12850	12850	12850	0
262	20241113	153000	119827270	12850	12850	12850	12850	581
263	20241113	152900	112361420	12870	12870	12870	12870	0
264	20241113	152800	112361420	12870	12870	12870	12870	0
265	20241113	152700	112361420	12870	12870	12870	12870	0
266	20241113	152600	112361420	12870	12870	12870	12870	0
267	20241113	152500	112361420	12870	12870	12870	12870	0
268	20241113	152400	112361420	12870	12870	12870	12870	0
269	20241113	152300	112361420	12870	12870	12870	12870	0
270	20241113	152200	112361420	12870	12870	12870	12870	0
271	20241113	152100	112361420	12870	12870	12870	12870	0
272	20241113	152000	112361420	12870	12870	12870	12870	0
273	20241113	151900	112361420	12870	12850	12870	12850	60
274	20241113	151800	111590060	12850	12850	12850	12850	111
275	20241113	151700	110163710	12870	12870	12870	12870	0
276	20241113	151600	110163710	12870	12860	12870	12850	60
277	20241113	151500	109392320	12870	12870	12870	12870	0
278	20241113	151400	109392320	12870	12860	12870	12860	55
279	20241113	151300	108684970	12870	12870	12870	12870	0
280	20241113	151200	108684970	12870	12870	12870	12870	2
281	20241113	151100	108659230	12890	12870	12890	12870	49
282	20241113	151000	108028560	12870	12870	12870	12870	2
283	20241113	150900	108002820	12880	12890	12890	12880	5
284	20241113	150800	107938390	12900	12900	12900	12900	0
285	20241113	150700	107938390	12900	12900	12900	12900	0
286	20241113	150600	107938390	12900	12900	12900	12900	0
287	20241113	150500	107938390	12900	12900	12900	12900	0
288	20241113	150400	107938390	12900	12900	12900	12900	8
289	20241113	150300	107835190	12900	12900	12900	12900	0
290	20241113	150200	107835190	12900	12900	12900	12900	0
291	20241113	150100	107835190	12900	12900	12900	12900	0
292	20241113	150000	107835190	12900	12900	12900	12900	0
293	20241113	145900	107835190	12900	12900	12900	12900	0
294	20241113	145800	107835190	12900	12900	12900	12900	11
295	20241113	145700	107693290	12900	12900	12900	12900	1
296	20241113	145600	107680390	12900	12900	12900	12900	0
297	20241113	145500	107680390	12900	12900	12900	12900	0
298	20241113	145400	107680390	12900	12900	12900	12900	0
299	20241113	145300	107680390	12900	12900	12900	12900	1
300	20241113	145200	107667490	12860	12900	12900	12860	300
301	20241113	145100	103809290	12920	12920	12920	12920	0
302	20241113	145000	103809290	12920	12920	12920	12920	1
303	20241113	144900	103796370	12920	12920	12920	12920	0
304	20241113	144800	103796370	12920	12920	12920	12920	4
305	20241113	144700	103744690	12910	12910	12910	12910	0
306	20241113	144600	103744690	12910	12910	12910	12910	0
307	20241113	144500	103744690	12910	12910	12910	12910	1
308	20241113	144400	103731780	12880	12880	12880	12880	0
309	20241113	144300	103731780	12880	12880	12880	12880	4
310	20241113	144200	103680260	12890	12890	12890	12890	0
311	20241113	144100	103680260	12890	12910	12910	12890	3
312	20241113	144000	103641560	12920	12920	12920	12920	0
313	20241113	143900	103641560	12920	12920	12920	12920	0
314	20241113	143800	103641560	12920	12920	12920	12920	0
315	20241113	143700	103641560	12920	12920	12920	12920	0
316	20241113	143600	103641560	12920	12920	12920	12920	0
317	20241113	143500	103641560	12920	12920	12920	12920	0
318	20241113	143400	103641560	12920	12920	12920	12920	0
319	20241113	143300	103641560	12920	12920	12920	12920	0
320	20241113	143200	103641560	12920	12860	12920	12860	46
321	20241113	143100	103049940	12880	12880	12880	12880	0
322	20241113	143000	103049940	12880	12900	12900	12880	200
323	20241113	142900	100473780	12920	12920	12920	12920	0
324	20241113	142800	100473780	12920	12890	12920	12890	760
325	20241113	142700	90677350	12860	12860	12860	12860	0
326	20241113	142600	90677350	12860	12860	12860	12860	0
327	20241113	142500	90677350	12860	12860	12860	12860	2
328	20241113	142400	90651630	12890	12890	12890	12890	0
329	20241113	142300	90651630	12890	12890	12890	12890	0
330	20241113	142200	90651630	12890	12890	12890	12890	0
331	20241113	142100	90651630	12890	12890	12890	12890	0
332	20241113	142000	90651630	12890	12890	12890	12890	0
333	20241113	141900	90651630	12890	12890	12890	12890	0
334	20241113	141800	90651630	12890	12890	12890	12890	0
335	20241113	141700	90651630	12890	12890	12890	12890	0
336	20241113	141600	90651630	12890	12890	12890	12890	0
337	20241113	141500	90651630	12890	12890	12890	12890	0
338	20241113	141400	90651630	12890	12890	12890	12890	0
339	20241113	141300	90651630	12890	12890	12890	12890	0
340	20241113	141200	90651630	12890	12890	12890	12890	4
341	20241113	141100	90600070	12890	12890	12890	12890	0
342	20241113	141000	90600070	12890	12890	12890	12890	1
343	20241113	140900	90587180	12900	12900	12900	12900	0
344	20241113	140800	90587180	12900	12900	12900	12900	0
345	20241113	140700	90587180	12900	12900	12900	12900	0
346	20241113	140600	90587180	12900	12900	12900	12900	0
347	20241113	140500	90587180	12900	12900	12900	12900	0
348	20241113	140400	90587180	12900	12900	12900	12900	0
349	20241113	140300	90587180	12900	12900	12900	12900	0
350	20241113	140200	90587180	12900	12900	12900	12900	0
351	20241113	140100	90587180	12900	12900	12900	12900	0
352	20241113	140000	90587180	12900	12900	12900	12900	0
353	20241113	135900	90587180	12900	12900	12900	12900	0
354	20241113	135800	90587180	12900	12900	12900	12900	0
355	20241113	135700	90587180	12900	12900	12900	12900	0
356	20241113	135600	90587180	12900	12900	12900	12900	0
357	20241113	135500	90587180	12900	12900	12900	12900	0
358	20241113	135400	90587180	12900	12900	12900	12900	0
359	20241113	135300	90587180	12900	12900	12900	12900	0
360	20241113	135200	90587180	12900	12900	12900	12900	0
361	20241113	135100	90587180	12900	12900	12900	12900	0
362	20241113	135000	90587180	12900	12900	12900	12900	0
363	20241113	134900	90587180	12900	12890	12900	12870	77
364	20241113	134800	89595930	12900	12910	12910	12900	3
365	20241113	134700	89557220	12920	12920	12920	12920	0
366	20241113	134600	89557220	12920	12920	12920	12920	0
367	20241113	134500	89557220	12920	12920	12920	12920	0
368	20241113	134400	89557220	12920	12920	12920	12920	0
369	20241113	134300	89557220	12920	12920	12920	12920	0
370	20241113	134200	89557220	12920	12920	12920	12920	0
371	20241113	134100	89557220	12920	12920	12920	12920	0
372	20241113	134000	89557220	12920	12910	12920	12910	2
373	20241113	133900	89531390	12930	12930	12930	12930	0
374	20241113	133800	89531390	12930	12930	12930	12930	0
375	20241113	133700	89531390	12930	12930	12930	12930	0
376	20241113	133600	89531390	12930	12930	12930	12930	0
377	20241113	133500	89531390	12930	12930	12930	12930	0
378	20241113	133400	89531390	12930	12930	12930	12930	0
379	20241113	133300	89531390	12930	12930	12930	12930	0
380	20241113	133200	89531390	12930	12930	12930	12930	0
381	20241113	133100	89531390	12930	12930	12930	12930	0
382	20241113	133000	89531390	12930	12930	12930	12930	0
383	20241113	132900	89531390	12930	12920	12930	12920	40
384	20241113	132800	89014380	12920	12920	12920	12920	1
385	20241113	132700	89001460	12860	12860	12860	12860	0
386	20241113	132600	89001460	12860	12860	12860	12860	0
387	20241113	132500	89001460	12860	12870	12870	12860	65
388	20241113	132400	88165450	12920	12920	12920	12920	0
389	20241113	132300	88165450	12920	12920	12920	12920	0
390	20241113	132200	88165450	12920	12920	12920	12920	0
391	20241113	132100	88165450	12920	12920	12920	12920	0
392	20241113	132000	88165450	12920	12920	12920	12920	0
393	20241113	131900	88165450	12920	12850	12920	12850	253
394	20241113	131800	84906710	12880	12880	12880	12880	0
395	20241113	131700	84906710	12880	12880	12880	12880	0
396	20241113	131600	84906710	12880	12920	12920	12880	50
397	20241113	131500	84262610	12930	12930	12930	12930	0
398	20241113	131400	84262610	12930	12930	12930	12930	0
399	20241113	131300	84262610	12930	12930	12930	12930	0
400	20241113	131200	84262610	12930	12930	12930	12930	0
401	20241113	131100	84262610	12930	12930	12930	12930	0
402	20241113	131000	84262610	12930	12930	12930	12930	0
403	20241113	130900	84262610	12930	12930	12930	12930	0
404	20241113	130800	84262610	12930	12930	12930	12930	2
405	20241113	130700	84236750	12850	12850	12850	12850	0
406	20241113	130600	84236750	12850	12850	12850	12850	0
407	20241113	130500	84236750	12850	12850	12850	12850	0
408	20241113	130400	84236750	12850	12850	12850	12850	0
409	20241113	130300	84236750	12850	12900	12900	12850	1000
410	20241113	130200	71375200	12900	12900	12900	12900	0
411	20241113	130100	71375200	12900	12900	12900	12900	0
412	20241113	130000	71375200	12900	12900	12900	12900	0
413	20241113	125900	71375200	12900	12900	12900	12900	0
414	20241113	125800	71375200	12900	12900	12900	12900	0
415	20241113	125700	71375200	12900	12900	12900	12900	4
416	20241113	125600	71323600	12900	12900	12900	12900	0
417	20241113	125500	71323600	12900	12930	12930	12900	10
418	20241113	125400	71194460	12940	12940	12940	12940	499
419	20241113	125300	64737400	12940	12970	12970	12940	23
420	20241113	125200	64439520	12970	12970	12970	12970	0
421	20241113	125100	64439520	12970	12970	12970	12970	0
422	20241113	125000	64439520	12970	12970	12970	12970	0
423	20241113	124900	64439520	12970	12970	12970	12970	0
424	20241113	124800	64439520	12970	12960	12970	12960	7
425	20241113	124700	64348790	12960	12960	12960	12960	5
426	20241113	124600	64283990	12960	12970	12970	12960	39
427	20241113	124500	63778480	12980	12980	12980	12980	0
428	20241113	124400	63778480	12980	12980	12980	12980	2
429	20241113	124300	63752520	12980	12980	12980	12980	0
430	20241113	124200	63752520	12980	12980	12980	12980	0
431	20241113	124100	63752520	12980	12980	12980	12980	0
432	20241113	124000	63752520	12980	12980	12980	12980	0
433	20241113	123900	63752520	12980	12980	12980	12980	0
434	20241113	123800	63752520	12980	12980	12980	12980	30
435	20241113	123700	63363120	12980	12980	12980	12980	0
436	20241113	123600	63363120	12980	12980	12980	12980	0
437	20241113	123500	63363120	12980	12980	12980	12980	0
438	20241113	123400	63363120	12980	12980	12980	12980	0
439	20241113	123300	63363120	12980	12980	12980	12980	0
440	20241113	123200	63363120	12980	12980	12980	12980	0
441	20241113	123100	63363120	12980	12980	12980	12980	0
442	20241113	123000	63363120	12980	12980	12980	12980	0
443	20241113	122900	63363120	12980	12980	12980	12980	0
444	20241113	122800	63363120	12980	12980	12980	12980	0
445	20241113	122700	63363120	12980	12980	12980	12980	0
446	20241113	122600	63363120	12980	12980	12980	12980	0
447	20241113	122500	63363120	12980	12980	12980	12980	0
448	20241113	122400	63363120	12980	12980	12980	12980	0
449	20241113	122300	63363120	12980	12980	12980	12980	3
450	20241113	122200	63324180	12980	12980	12980	12980	6
451	20241113	122100	63246300	12970	12970	12970	12970	1
452	20241113	122000	63233330	12970	12970	12970	12970	0
453	20241113	121900	63233330	12970	12970	12970	12970	0
454	20241113	121800	63233330	12970	12970	12970	12970	0
455	20241113	121700	63233330	12970	13000	13000	12970	54
456	20241113	121600	62532140	12970	12970	12970	12970	0
457	20241113	121500	62532140	12970	12970	12970	12970	0
458	20241113	121400	62532140	12970	12970	12970	12970	0
459	20241113	121300	62532140	12970	12970	12970	12970	0
460	20241113	121200	62532140	12970	12970	12970	12970	0
461	20241113	121100	62532140	12970	12970	12970	12970	10
462	20241113	121000	62402440	12970	12970	12970	12970	0
463	20241113	120900	62402440	12970	12970	12970	12970	1
464	20241113	120800	62389470	13010	13010	13010	13010	0
465	20241113	120700	62389470	13010	13010	13010	13010	0
466	20241113	120600	62389470	13010	13010	13010	13010	0
467	20241113	120500	62389470	13010	13010	13010	13010	0
468	20241113	120400	62389470	13010	13010	13010	13010	0
469	20241113	120300	62389470	13010	13010	13010	13010	0
470	20241113	120200	62389470	13010	13010	13010	13010	0
471	20241113	120100	62389470	13010	13010	13010	13010	0
472	20241113	120000	62389470	13010	13010	13010	13010	0
473	20241113	115900	62389470	13010	13010	13010	13010	0
474	20241113	115800	62389470	13010	13010	13010	13010	0
475	20241113	115700	62389470	13010	13010	13010	13010	1
476	20241113	115600	62376460	13010	13010	13010	13010	0
477	20241113	115500	62376460	13010	13000	13010	13000	7
478	20241113	115400	62285400	13010	13010	13010	13010	0
479	20241113	115300	62285400	13010	13010	13010	13010	0
480	20241113	115200	62285400	13010	13010	13010	13010	0
481	20241113	115100	62285400	13010	13010	13010	13010	0
482	20241113	115000	62285400	13010	13010	13010	13010	0
483	20241113	114900	62285400	13010	13010	13010	13010	0
484	20241113	114800	62285400	13010	13010	13010	13010	0
485	20241113	114700	62285400	13010	13010	13010	13010	0
486	20241113	114600	62285400	13010	13010	13010	13010	0
487	20241113	114500	62285400	13010	13010	13010	13010	0
488	20241113	114400	62285400	13010	13010	13010	13010	0
489	20241113	114300	62285400	13010	13010	13010	13010	0
490	20241113	114200	62285400	13010	13010	13010	13010	0
491	20241113	114100	62285400	13010	13010	13010	13010	0
492	20241113	114000	62285400	13010	13010	13010	13010	0
493	20241113	113900	62285400	13010	13010	13010	13010	0
494	20241113	113800	62285400	13010	13010	13010	13010	0
495	20241113	113700	62285400	13010	13010	13010	13010	14
496	20241113	113600	62103260	13010	13010	13010	13010	1
497	20241113	113500	62090250	13010	13010	13010	13010	0
498	20241113	113400	62090250	13010	13010	13010	13010	0
499	20241113	113300	62090250	13010	13010	13010	13010	0
500	20241113	113200	62090250	13010	13010	13010	13010	0
501	20241113	113100	62090250	13010	13010	13010	13010	18
502	20241113	113000	61856070	13010	13010	13010	13010	0
503	20241113	112900	61856070	13010	13010	13010	13010	0
504	20241113	112800	61856070	13010	13010	13010	13010	1
505	20241113	112700	61843060	13030	13030	13030	13030	0
506	20241113	112600	61843060	13030	13030	13030	13030	0
507	20241113	112500	61843060	13030	13030	13030	13030	0
508	20241113	112400	61843060	13030	13030	13030	13030	0
509	20241113	112300	61843060	13030	13030	13030	13030	0
510	20241113	112200	61843060	13030	13030	13030	13030	5
511	20241113	112100	61777910	13030	13030	13030	13030	0
512	20241113	112000	61777910	13030	13030	13030	13030	44
513	20241113	111900	61204590	13030	13030	13030	13030	0
514	20241113	111800	61204590	13030	13030	13030	13030	0
515	20241113	111700	61204590	13030	13030	13030	13030	0
516	20241113	111600	61204590	13030	13030	13030	13030	0
517	20241113	111500	61204590	13030	13030	13030	13030	2
518	20241113	111400	61178530	13040	13040	13040	13040	0
519	20241113	111300	61178530	13040	13040	13040	13040	0
520	20241113	111200	61178530	13040	13040	13040	13040	0
521	20241113	111100	61178530	13040	13040	13040	13040	99
522	20241113	111000	59887570	13040	13050	13050	13040	305
523	20241113	110900	55910320	13040	13040	13040	13040	0
524	20241113	110800	55910320	13040	13030	13040	13030	176
525	20241113	110700	53615920	13030	13030	13030	13030	0
526	20241113	110600	53615920	13030	13030	13030	13030	0
527	20241113	110500	53615920	13030	13030	13030	13030	0
528	20241113	110400	53615920	13030	13030	13030	13030	0
529	20241113	110300	53615920	13030	13030	13030	13030	0
530	20241113	110200	53615920	13030	13030	13030	13030	0
531	20241113	110100	53615920	13030	13030	13030	13030	0
532	20241113	110000	53615920	13030	13030	13030	13030	0
533	20241113	105900	53615920	13030	13030	13030	13030	0
534	20241113	105800	53615920	13030	13030	13030	13030	0
535	20241113	105700	53615920	13030	13030	13030	13030	0
536	20241113	105600	53615920	13030	13030	13030	13030	0
537	20241113	105500	53615920	13030	13030	13030	13030	0
538	20241113	105400	53615920	13030	13030	13030	13030	0
539	20241113	105300	53615920	13030	13030	13030	13030	0
540	20241113	105200	53615920	13030	13030	13030	13030	0
541	20241113	105100	53615920	13030	13030	13030	13030	1
542	20241113	105000	53602890	13010	13010	13010	13010	0
543	20241113	104900	53602890	13010	13010	13010	13010	10
544	20241113	104800	53472790	13020	13020	13020	13020	4
545	20241113	104700	53420710	13020	13020	13020	13020	1
546	20241113	104600	53407690	13010	13010	13010	13010	0
547	20241113	104500	53407690	13010	13010	13010	13010	0
548	20241113	104400	53407690	13010	13010	13010	13010	39
549	20241113	104300	52900300	13010	13010	13010	13010	1
550	20241113	104200	52887290	12970	12970	12970	12970	0
551	20241113	104100	52887290	12970	12970	12970	12970	0
552	20241113	104000	52887290	12970	12970	12970	12970	0
553	20241113	103900	52887290	12970	12970	12970	12970	0
554	20241113	103800	52887290	12970	12970	12970	12970	0
555	20241113	103700	52887290	12970	12970	12970	12970	0
556	20241113	103600	52887290	12970	12970	12970	12970	0
557	20241113	103500	52887290	12970	12970	12970	12970	9
558	20241113	103400	52770560	12960	12960	12960	12960	0
559	20241113	103300	52770560	12960	12960	12960	12960	159
560	20241113	103200	50709920	12960	12960	12960	12960	0
561	20241113	103100	50709920	12960	12960	12960	12960	0
562	20241113	103000	50709920	12960	12960	12960	12960	0
563	20241113	102900	50709920	12960	12960	12960	12960	0
564	20241113	102800	50709920	12960	12960	12960	12960	0
565	20241113	102700	50709920	12960	12960	12960	12960	5
566	20241113	102600	50645120	12970	12970	12970	12970	0
567	20241113	102500	50645120	12970	12970	12970	12970	0
568	20241113	102400	50645120	12970	12970	12970	12970	0
569	20241113	102300	50645120	12970	12980	12980	12970	523
570	20241113	102200	43857630	13010	13010	13010	13010	0
571	20241113	102100	43857630	13010	13010	13010	13010	0
572	20241113	102000	43857630	13010	13010	13010	13010	0
573	20241113	101900	43857630	13010	13010	13010	13010	0
574	20241113	101800	43857630	13010	13010	13010	13010	0
575	20241113	101700	43857630	13010	13010	13010	13010	1
576	20241113	101600	43844620	13000	13000	13000	13000	0
577	20241113	101500	43844620	13000	13000	13000	13000	0
578	20241113	101400	43844620	13000	13000	13000	13000	0
579	20241113	101300	43844620	13000	12980	13000	12980	116
580	20241113	101200	42337620	12990	12990	12990	12990	0
581	20241113	101100	42337620	12990	12990	12990	12980	710
582	20241113	101000	33120340	12990	12990	12990	12990	0
583	20241113	100900	33120340	12990	12990	12990	12990	1
584	20241113	100800	33107350	12980	12980	12980	12980	4
585	20241113	100700	33055430	12980	12980	12980	12980	0
586	20241113	100600	33055430	12980	12980	12980	12980	1
587	20241113	100500	33042450	12960	12970	12970	12960	121
588	20241113	100400	31473640	12970	12970	12970	12970	5
589	20241113	100300	31408790	12960	12960	12960	12960	0
590	20241113	100200	31408790	12960	12960	12960	12960	5
591	20241113	100100	31343990	12950	12940	12950	12940	196
592	20241113	100000	28805840	12930	12930	12930	12930	54
593	20241113	095900	28107620	12930	12930	12930	12930	0
594	20241113	095800	28107620	12930	12930	12930	12930	0
595	20241113	095700	28107620	12930	12930	12930	12930	0
596	20241113	095600	28107620	12930	12930	12930	12930	5
597	20241113	095500	28042970	12920	12920	12920	12920	0
598	20241113	095400	28042970	12920	12920	12920	12920	0
599	20241113	095300	28042970	12920	12920	12920	12920	0
600	20241113	095200	28042970	12920	12920	12920	12920	0
601	20241113	095100	28042970	12920	12920	12920	12920	0
602	20241113	095000	28042970	12920	12910	12920	12910	15
603	20241113	094900	27849270	12910	12940	12940	12900	540
604	20241113	094800	20867170	12980	12970	12980	12970	85
605	20241113	094700	19764620	12970	12970	12970	12970	0
606	20241113	094600	19764620	12970	12970	12970	12970	0
607	20241113	094500	19764620	12970	12970	12970	12970	1
608	20241113	094400	19751650	12970	12950	12970	12950	139
609	20241113	094300	17951480	12950	12950	12950	12950	9
610	20241113	094200	17834930	12950	12920	12950	12920	61
611	20241113	094100	17046520	12920	12920	12920	12920	0
612	20241113	094000	17046520	12920	12920	12920	12920	1
613	20241113	093900	17033600	12930	12910	12930	12910	24
614	20241113	093800	16723580	12910	12910	12910	12910	0
615	20241113	093700	16723580	12910	12910	12910	12910	0
616	20241113	093600	16723580	12910	12910	12910	12910	0
617	20241113	093500	16723580	12910	12910	12910	12910	5
618	20241113	093400	16659030	12940	12920	12940	12920	81
619	20241113	093300	15612150	12920	12920	12920	12920	0
620	20241113	093200	15612150	12920	12920	12920	12920	0
621	20241113	093100	15612150	12920	12920	12920	12920	0
622	20241113	093000	15612150	12920	12920	12920	12920	0
623	20241113	092900	15612150	12920	12920	12920	12920	2
624	20241113	092800	15586310	12930	12930	12930	12930	0
625	20241113	092700	15586310	12930	12930	12930	12930	1
626	20241113	092600	15573380	12850	12900	12900	12850	216
627	20241113	092500	12796430	12910	12940	12960	12910	71
628	20241113	092400	11878710	12950	12950	12950	12950	4
629	20241113	092300	11826910	12940	12940	12940	12940	0
630	20241113	092200	11826910	12940	12940	12940	12940	0
631	20241113	092100	11826910	12940	12940	12940	12940	0
632	20241113	092000	11826910	12940	12950	12960	12940	4
633	20241113	091900	11775120	12930	12910	12930	12880	129
634	20241113	091800	10111000	12920	12940	12940	12920	8
635	20241113	091700	10007580	12950	12970	12970	12950	53
636	20241113	091600	9321200	12980	12980	12980	12980	0
637	20241113	091500	9321200	12980	12980	12980	12980	0
638	20241113	091400	9321200	12980	12880	12980	12880	16
639	20241113	091300	9114820	12900	12900	12900	12900	0
640	20241113	091200	9114820	12900	12900	12900	12900	0
641	20241113	091100	9114820	12900	12900	12900	12900	0
642	20241113	091000	9114820	12900	12900	12900	12900	1
643	20241113	090900	9101920	12970	12980	12980	12970	30
644	20241113	090800	8712790	12980	12980	12980	12980	1
645	20241113	090700	8699810	13010	13010	13010	13010	0
646	20241113	090600	8699810	13010	13010	13010	13010	1
647	20241113	090500	8686800	13010	12970	13010	12970	8
648	20241113	090400	8582760	12950	12950	12950	12950	0
649	20241113	090300	8582760	12950	12940	12950	12940	114
650	20241113	090200	7106530	12850	12850	12850	12850	0
651	20241113	090100	7106530	12850	12850	12850	12850	0
652	20241113	090000	7106530	12850	12800	12850	12800	555