KissMeData/100030/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200400	125031990	14990	14990	14990	14990	385
3	20241113	200300	125031990	14990	14990	14990	14990	0
4	20241113	200200	125031990	14990	14990	14990	14990	0
5	20241113	200100	125031990	14990	14990	14990	14990	0
6	20241113	200000	125031990	14990	14990	14990	14990	0
7	20241113	195900	125031990	14990	14990	14990	14990	0
8	20241113	195800	125031990	14990	14990	14990	14990	0
9	20241113	195700	125031990	14990	14990	14990	14990	0
10	20241113	195600	125031990	14990	14990	14990	14990	0
11	20241113	195500	125031990	14990	14990	14990	14990	0
12	20241113	195400	125031990	14990	14990	14990	14990	0
13	20241113	195300	125031990	14990	14990	14990	14990	0
14	20241113	195200	125031990	14990	14990	14990	14990	0
15	20241113	195100	125031990	14990	14990	14990	14990	0
16	20241113	195000	125031990	14990	14990	14990	14990	0
17	20241113	194900	125031990	14990	14990	14990	14990	0
18	20241113	194800	125031990	14990	14990	14990	14990	0
19	20241113	194700	125031990	14990	14990	14990	14990	0
20	20241113	194600	125031990	14990	14990	14990	14990	0
21	20241113	194500	125031990	14990	14990	14990	14990	0
22	20241113	194400	125031990	14990	14990	14990	14990	0
23	20241113	194300	125031990	14990	14990	14990	14990	0
24	20241113	194200	125031990	14990	14990	14990	14990	0
25	20241113	194100	125031990	14990	14990	14990	14990	0
26	20241113	194000	125031990	14990	14990	14990	14990	0
27	20241113	193900	125031990	14990	14990	14990	14990	0
28	20241113	193800	125031990	14990	14990	14990	14990	0
29	20241113	193700	125031990	14990	14990	14990	14990	0
30	20241113	193600	125031990	14990	14990	14990	14990	0
31	20241113	193500	125031990	14990	14990	14990	14990	0
32	20241113	193400	125031990	14990	14990	14990	14990	385
33	20241113	193300	125031990	14990	14990	14990	14990	0
34	20241113	193200	125031990	14990	14990	14990	14990	0
35	20241113	193100	125031990	14990	14990	14990	14990	0
36	20241113	193000	125031990	14990	14990	14990	14990	0
37	20241113	192900	125031990	14990	14990	14990	14990	0
38	20241113	192800	125031990	14990	14990	14990	14990	0
39	20241113	192700	125031990	14990	14990	14990	14990	0
40	20241113	192600	125031990	14990	14990	14990	14990	0
41	20241113	192500	125031990	14990	14990	14990	14990	0
42	20241113	192400	125031990	14990	14990	14990	14990	0
43	20241113	192300	125031990	14990	14990	14990	14990	0
44	20241113	192200	125031990	14990	14990	14990	14990	0
45	20241113	192100	125031990	14990	14990	14990	14990	0
46	20241113	192000	125031990	14990	14990	14990	14990	0
47	20241113	191900	125031990	14990	14990	14990	14990	0
48	20241113	191800	125031990	14990	14990	14990	14990	0
49	20241113	191700	125031990	14990	14990	14990	14990	0
50	20241113	191600	125031990	14990	14990	14990	14990	0
51	20241113	191500	125031990	14990	14990	14990	14990	0
52	20241113	191400	125031990	14990	14990	14990	14990	0
53	20241113	191300	125031990	14990	14990	14990	14990	0
54	20241113	191200	125031990	14990	14990	14990	14990	0
55	20241113	191100	125031990	14990	14990	14990	14990	0
56	20241113	191000	125031990	14990	14990	14990	14990	0
57	20241113	190900	125031990	14990	14990	14990	14990	0
58	20241113	190800	125031990	14990	14990	14990	14990	0
59	20241113	190700	125031990	14990	14990	14990	14990	0
60	20241113	190600	125031990	14990	14990	14990	14990	0
61	20241113	190500	125031990	14990	14990	14990	14990	0
62	20241113	190400	125031990	14990	14990	14990	14990	385
63	20241113	190300	125031990	14990	14990	14990	14990	0
64	20241113	190200	125031990	14990	14990	14990	14990	0
65	20241113	190100	125031990	14990	14990	14990	14990	0
66	20241113	190000	125031990	14990	14990	14990	14990	0
67	20241113	185900	125031990	14990	14990	14990	14990	0
68	20241113	185800	125031990	14990	14990	14990	14990	0
69	20241113	185700	125031990	14990	14990	14990	14990	0
70	20241113	185600	125031990	14990	14990	14990	14990	0
71	20241113	185500	125031990	14990	14990	14990	14990	0
72	20241113	185400	125031990	14990	14990	14990	14990	0
73	20241113	185300	125031990	14990	14990	14990	14990	0
74	20241113	185200	125031990	14990	14990	14990	14990	0
75	20241113	185100	125031990	14990	14990	14990	14990	0
76	20241113	185000	125031990	14990	14990	14990	14990	0
77	20241113	184900	125031990	14990	14990	14990	14990	0
78	20241113	184800	125031990	14990	14990	14990	14990	0
79	20241113	184700	125031990	14990	14990	14990	14990	0
80	20241113	184600	125031990	14990	14990	14990	14990	0
81	20241113	184500	125031990	14990	14990	14990	14990	0
82	20241113	184400	125031990	14990	14990	14990	14990	0
83	20241113	184300	125031990	14990	14990	14990	14990	0
84	20241113	184200	125031990	14990	14990	14990	14990	0
85	20241113	184100	125031990	14990	14990	14990	14990	0
86	20241113	184000	125031990	14990	14990	14990	14990	0
87	20241113	183900	125031990	14990	14990	14990	14990	0
88	20241113	183800	125031990	14990	14990	14990	14990	0
89	20241113	183700	125031990	14990	14990	14990	14990	0
90	20241113	183600	125031990	14990	14990	14990	14990	0
91	20241113	183500	125031990	14990	14990	14990	14990	0
92	20241113	183400	125031990	14990	14990	14990	14990	385
93	20241113	183300	125031990	14990	14990	14990	14990	0
94	20241113	183200	125031990	14990	14990	14990	14990	0
95	20241113	183100	125031990	14990	14990	14990	14990	0
96	20241113	183000	125031990	14990	14990	14990	14990	0
97	20241113	182900	125031990	14990	14990	14990	14990	0
98	20241113	182800	125031990	14990	14990	14990	14990	0
99	20241113	182700	125031990	14990	14990	14990	14990	0
100	20241113	182600	125031990	14990	14990	14990	14990	0
101	20241113	182500	125031990	14990	14990	14990	14990	0
102	20241113	182400	125031990	14990	14990	14990	14990	0
103	20241113	182300	125031990	14990	14990	14990	14990	0
104	20241113	182200	125031990	14990	14990	14990	14990	0
105	20241113	182100	125031990	14990	14990	14990	14990	0
106	20241113	182000	125031990	14990	14990	14990	14990	0
107	20241113	181900	125031990	14990	14990	14990	14990	0
108	20241113	181800	125031990	14990	14990	14990	14990	0
109	20241113	181700	125031990	14990	14990	14990	14990	0
110	20241113	181600	125031990	14990	14990	14990	14990	0
111	20241113	181500	125031990	14990	14990	14990	14990	0
112	20241113	181400	125031990	14990	14990	14990	14990	0
113	20241113	181300	125031990	14990	14990	14990	14990	0
114	20241113	181200	125031990	14990	14990	14990	14990	0
115	20241113	181100	125031990	14990	14990	14990	14990	0
116	20241113	181000	125031990	14990	14990	14990	14990	0
117	20241113	180900	125031990	14990	14990	14990	14990	0
118	20241113	180800	125031990	14990	14990	14990	14990	0
119	20241113	180700	125031990	14990	14990	14990	14990	0
120	20241113	180600	125031990	14990	14990	14990	14990	0
121	20241113	180500	125031990	14990	14990	14990	14990	0
122	20241113	180400	125031990	14990	14990	14990	14990	385
123	20241113	180300	125031990	14990	14990	14990	14990	0
124	20241113	180200	125031990	14990	14990	14990	14990	0
125	20241113	180100	125031990	14990	14990	14990	14990	0
126	20241113	180000	125031990	14990	14990	14990	14990	0
127	20241113	175900	125031990	14990	14990	14990	14990	0
128	20241113	175800	125031990	14990	14990	14990	14990	0
129	20241113	175700	125031990	14990	14990	14990	14990	0
130	20241113	175600	125031990	14990	14990	14990	14990	0
131	20241113	175500	125031990	14990	14990	14990	14990	0
132	20241113	175400	125031990	14990	14990	14990	14990	0
133	20241113	175300	125031990	14990	14990	14990	14990	0
134	20241113	175200	125031990	14990	14990	14990	14990	0
135	20241113	175100	125031990	14990	14990	14990	14990	0
136	20241113	175000	125031990	14990	14990	14990	14990	0
137	20241113	174900	125031990	14990	14990	14990	14990	0
138	20241113	174800	125031990	14990	14990	14990	14990	0
139	20241113	174700	125031990	14990	14990	14990	14990	0
140	20241113	174600	125031990	14990	14990	14990	14990	0
141	20241113	174500	125031990	14990	14990	14990	14990	0
142	20241113	174400	125031990	14990	14990	14990	14990	0
143	20241113	174300	125031990	14990	14990	14990	14990	0
144	20241113	174200	125031990	14990	14990	14990	14990	0
145	20241113	174100	125031990	14990	14990	14990	14990	0
146	20241113	174000	125031990	14990	14990	14990	14990	0
147	20241113	173900	125031990	14990	14990	14990	14990	0
148	20241113	173800	125031990	14990	14990	14990	14990	0
149	20241113	173700	125031990	14990	14990	14990	14990	0
150	20241113	173600	125031990	14990	14990	14990	14990	0
151	20241113	173500	125031990	14990	14990	14990	14990	0
152	20241113	173400	125031990	14990	14990	14990	14990	385
153	20241113	173300	125031990	14990	14990	14990	14990	0
154	20241113	173200	125031990	14990	14990	14990	14990	0
155	20241113	173100	125031990	14990	14990	14990	14990	0
156	20241113	173000	125031990	14990	14990	14990	14990	0
157	20241113	172900	125031990	14990	14990	14990	14990	0
158	20241113	172800	125031990	14990	14990	14990	14990	0
159	20241113	172700	125031990	14990	14990	14990	14990	0
160	20241113	172600	125031990	14990	14990	14990	14990	0
161	20241113	172500	125031990	14990	14990	14990	14990	0
162	20241113	172400	125031990	14990	14990	14990	14990	0
163	20241113	172300	125031990	14990	14990	14990	14990	0
164	20241113	172200	125031990	14990	14990	14990	14990	0
165	20241113	172100	125031990	14990	14990	14990	14990	0
166	20241113	172000	125031990	14990	14990	14990	14990	0
167	20241113	171900	125031990	14990	14990	14990	14990	0
168	20241113	171800	125031990	14990	14990	14990	14990	0
169	20241113	171700	125031990	14990	14990	14990	14990	0
170	20241113	171600	125031990	14990	14990	14990	14990	0
171	20241113	171500	125031990	14990	14990	14990	14990	0
172	20241113	171400	125031990	14990	14990	14990	14990	0
173	20241113	171300	125031990	14990	14990	14990	14990	0
174	20241113	171200	125031990	14990	14990	14990	14990	0
175	20241113	171100	125031990	14990	14990	14990	14990	0
176	20241113	171000	125031990	14990	14990	14990	14990	0
177	20241113	170900	125031990	14990	14990	14990	14990	0
178	20241113	170800	125031990	14990	14990	14990	14990	0
179	20241113	170700	125031990	14990	14990	14990	14990	0
180	20241113	170600	125031990	14990	14990	14990	14990	0
181	20241113	170500	125031990	14990	14990	14990	14990	0
182	20241113	170400	125031990	14990	14990	14990	14990	385
183	20241113	170300	125031990	14990	14990	14990	14990	0
184	20241113	170200	125031990	14990	14990	14990	14990	0
185	20241113	170100	125031990	14990	14990	14990	14990	0
186	20241113	170000	125031990	14990	14990	14990	14990	0
187	20241113	165900	125031990	14990	14990	14990	14990	0
188	20241113	165800	125031990	14990	14990	14990	14990	0
189	20241113	165700	125031990	14990	14990	14990	14990	0
190	20241113	165600	125031990	14990	14990	14990	14990	0
191	20241113	165500	125031990	14990	14990	14990	14990	0
192	20241113	165400	125031990	14990	14990	14990	14990	0
193	20241113	165300	125031990	14990	14990	14990	14990	0
194	20241113	165200	125031990	14990	14990	14990	14990	0
195	20241113	165100	125031990	14990	14990	14990	14990	0
196	20241113	165000	125031990	14990	14990	14990	14990	0
197	20241113	164900	125031990	14990	14990	14990	14990	0
198	20241113	164800	125031990	14990	14990	14990	14990	0
199	20241113	164700	125031990	14990	14990	14990	14990	0
200	20241113	164600	125031990	14990	14990	14990	14990	0
201	20241113	164500	125031990	14990	14990	14990	14990	0
202	20241113	164400	125031990	14990	14990	14990	14990	0
203	20241113	164300	125031990	14990	14990	14990	14990	0
204	20241113	164200	125031990	14990	14990	14990	14990	0
205	20241113	164100	125031990	14990	14990	14990	14990	0
206	20241113	164000	125031990	14990	14990	14990	14990	0
207	20241113	163900	125031990	14990	14990	14990	14990	0
208	20241113	163800	125031990	14990	14990	14990	14990	0
209	20241113	163700	125031990	14990	14990	14990	14990	0
210	20241113	163600	125031990	14990	14990	14990	14990	0
211	20241113	163500	125031990	14990	14990	14990	14990	0
212	20241113	163400	125031990	14990	14990	14990	14990	385
213	20241113	163300	125031990	14990	14990	14990	14990	0
214	20241113	163200	125031990	14990	14990	14990	14990	0
215	20241113	163100	125031990	14990	14990	14990	14990	0
216	20241113	163000	125031990	14990	14990	14990	14990	0
217	20241113	162900	125031990	14990	14990	14990	14990	0
218	20241113	162800	125031990	14990	14990	14990	14990	0
219	20241113	162700	125031990	14990	14990	14990	14990	0
220	20241113	162600	125031990	14990	14990	14990	14990	0
221	20241113	162500	125031990	14990	14990	14990	14990	0
222	20241113	162400	125031990	14990	14990	14990	14990	0
223	20241113	162300	125031990	14990	14990	14990	14990	0
224	20241113	162200	125031990	14990	14990	14990	14990	0
225	20241113	162100	125031990	14990	14990	14990	14990	0
226	20241113	162000	125031990	14990	14990	14990	14990	0
227	20241113	161900	125031990	14990	14990	14990	14990	0
228	20241113	161800	125031990	14990	14990	14990	14990	0
229	20241113	161700	125031990	14990	14990	14990	14990	0
230	20241113	161600	125031990	14990	14990	14990	14990	0
231	20241113	161500	125031990	14990	14990	14990	14990	0
232	20241113	161400	125031990	14990	14990	14990	14990	0
233	20241113	161300	125031990	14990	14990	14990	14990	0
234	20241113	161200	125031990	14990	14990	14990	14990	0
235	20241113	161100	125031990	14990	14990	14990	14990	0
236	20241113	161000	125031990	14990	14990	14990	14990	0
237	20241113	160900	125031990	14990	14990	14990	14990	0
238	20241113	160800	125031990	14990	14990	14990	14990	0
239	20241113	160700	125031990	14990	14990	14990	14990	0
240	20241113	160600	125031990	14990	14990	14990	14990	0
241	20241113	160500	125031990	14990	14990	14990	14990	0
242	20241113	160400	125031990	14990	14990	14990	14990	385
243	20241113	160300	125031990	14990	14990	14990	14990	0
244	20241113	160200	125031990	14990	14990	14990	14990	0
245	20241113	160100	125031990	14990	14990	14990	14990	0
246	20241113	160000	125031990	14990	14990	14990	14990	0
247	20241113	155900	125031990	14990	14990	14990	14990	0
248	20241113	155800	125031990	14990	14990	14990	14990	0
249	20241113	155700	125031990	14990	14990	14990	14990	0
250	20241113	155600	125031990	14990	14990	14990	14990	0
251	20241113	155500	125031990	14990	14990	14990	14990	0
252	20241113	155400	125031990	14990	14990	14990	14990	0
253	20241113	155300	125031990	14990	14990	14990	14990	0
254	20241113	155200	125031990	14990	14990	14990	14990	0
255	20241113	155100	125031990	14990	14990	14990	14990	0
256	20241113	155000	125031990	14990	14990	14990	14990	0
257	20241113	154900	125031990	14990	14990	14990	14990	0
258	20241113	154800	125031990	14990	14990	14990	14990	0
259	20241113	154700	125031990	14990	14990	14990	14990	0
260	20241113	154600	125031990	14990	14990	14990	14990	0
261	20241113	154500	125031990	14990	14990	14990	14990	0
262	20241113	154400	125031990	14990	14990	14990	14990	0
263	20241113	154300	125031990	14990	14990	14990	14990	0
264	20241113	154200	125031990	14990	14990	14990	14990	0
265	20241113	154100	125031990	14990	14990	14990	14990	0
266	20241113	154000	125031990	14990	14990	14990	14990	0
267	20241113	153900	125031990	14990	14990	14990	14990	0
268	20241113	153800	125031990	14990	14990	14990	14990	0
269	20241113	153700	125031990	14990	14990	14990	14990	0
270	20241113	153600	125031990	14990	14990	14990	14990	0
271	20241113	153500	125031990	14990	14990	14990	14990	0
272	20241113	153400	125031990	14990	14990	14990	14990	385
273	20241113	153300	125031990	14990	14990	14990	14990	0
274	20241113	153200	125031990	14990	14990	14990	14990	0
275	20241113	153100	125031990	14990	14990	14990	14990	0
276	20241113	153000	125031990	14990	14990	14990	14990	385
277	20241113	152900	119260840	14900	14900	14900	14900	0
278	20241113	152800	119260840	14900	14900	14900	14900	0
279	20241113	152700	119260840	14900	14900	14900	14900	0
280	20241113	152600	119260840	14900	14900	14900	14900	0
281	20241113	152500	119260840	14900	14900	14900	14900	0
282	20241113	152400	119260840	14900	14900	14900	14900	0
283	20241113	152300	119260840	14900	14900	14900	14900	0
284	20241113	152200	119260840	14900	14900	14900	14900	0
285	20241113	152100	119260840	14900	14900	14900	14900	0
286	20241113	152000	119260840	14900	14900	14900	14900	0
287	20241113	151900	119260840	14900	14900	14900	14900	0
288	20241113	151800	119260840	14900	14900	14900	14900	0
289	20241113	151700	119260840	14900	14890	14900	14890	111
290	20241113	151600	117608040	14900	14940	14940	14900	427
291	20241113	151500	111240520	15000	15000	15000	15000	1
292	20241113	151400	111225520	14950	14950	14950	14950	1
293	20241113	151300	111210570	15000	15000	15000	15000	0
294	20241113	151200	111210570	15000	15000	15000	15000	0
295	20241113	151100	111210570	15000	15000	15000	15000	0
296	20241113	151000	111210570	15000	15000	15000	15000	0
297	20241113	150900	111210570	15000	15000	15000	15000	0
298	20241113	150800	111210570	15000	14960	15000	14940	101
299	20241113	150700	109700270	15000	15000	15000	15000	0
300	20241113	150600	109700270	15000	15000	15000	15000	1
301	20241113	150500	109685270	15050	15050	15050	15050	0
302	20241113	150400	109685270	15050	15050	15050	15050	0
303	20241113	150300	109685270	15050	15050	15050	15050	0
304	20241113	150200	109685270	15050	15050	15050	15050	0
305	20241113	150100	109685270	15050	15050	15050	15050	3
306	20241113	150000	109640120	15050	14950	15050	14950	2
307	20241113	145900	109610120	15100	15100	15100	15100	0
308	20241113	145800	109610120	15100	15100	15100	15100	0
309	20241113	145700	109610120	15100	15100	15100	15100	0
310	20241113	145600	109610120	15100	15100	15100	15100	0
311	20241113	145500	109610120	15100	15100	15100	15100	0
312	20241113	145400	109610120	15100	15100	15100	15100	0
313	20241113	145300	109610120	15100	15100	15100	15100	0
314	20241113	145200	109610120	15100	15100	15100	15100	0
315	20241113	145100	109610120	15100	15100	15100	15100	0
316	20241113	145000	109610120	15100	15100	15100	15100	0
317	20241113	144900	109610120	15100	15100	15100	15100	0
318	20241113	144800	109610120	15100	15100	15100	15100	0
319	20241113	144700	109610120	15100	15090	15100	15090	10
320	20241113	144600	109459160	15090	15090	15090	15090	1
321	20241113	144500	109444070	15090	15090	15090	15090	0
322	20241113	144400	109444070	15090	15050	15090	15050	2
323	20241113	144300	109413930	14930	14930	14930	14930	4
324	20241113	144200	109354210	15110	15110	15110	15110	0
325	20241113	144100	109354210	15110	15110	15110	15110	1
326	20241113	144000	109339100	14950	14950	14950	14950	1
327	20241113	143900	109324150	14940	14940	14940	14940	2
328	20241113	143800	109294270	15050	15050	15050	15050	0
329	20241113	143700	109294270	15050	15050	15050	15050	0
330	20241113	143600	109294270	15050	15050	15050	15050	10
331	20241113	143500	109143770	15110	15110	15110	15110	0
332	20241113	143400	109143770	15110	15110	15110	15110	0
333	20241113	143300	109143770	15110	15110	15110	15110	0
334	20241113	143200	109143770	15110	15100	15110	15100	2
335	20241113	143100	109113560	14920	14920	14920	14920	0
336	20241113	143000	109113560	14920	14920	14920	14920	1
337	20241113	142900	109098640	15110	15110	15110	15110	0
338	20241113	142800	109098640	15110	15110	15110	15110	0
339	20241113	142700	109098640	15110	15040	15110	15040	8
340	20241113	142600	108977950	15040	15040	15040	15040	0
341	20241113	142500	108977950	15040	15040	15040	15040	1
342	20241113	142400	108962910	15090	15090	15090	15090	0
343	20241113	142300	108962910	15090	15090	15090	15090	0
344	20241113	142200	108962910	15090	15090	15090	15090	0
345	20241113	142100	108962910	15090	15090	15090	15090	0
346	20241113	142000	108962910	15090	14980	15090	14980	67
347	20241113	141900	107958480	14980	14980	14980	14980	0
348	20241113	141800	107958480	14980	14980	14980	14980	0
349	20241113	141700	107958480	14980	14980	14980	14980	22
350	20241113	141600	107628920	14980	14980	14980	14980	0
351	20241113	141500	107628920	14980	14980	14980	14980	0
352	20241113	141400	107628920	14980	14980	14980	14980	0
353	20241113	141300	107628920	14980	14980	14980	14980	0
354	20241113	141200	107628920	14980	14980	14980	14980	0
355	20241113	141100	107628920	14980	14940	14980	14940	11
356	20241113	141000	107464500	14880	14880	14880	14880	1
357	20241113	140900	107449620	14890	14890	14890	14890	18
358	20241113	140800	107181600	14880	14880	14880	14880	0
359	20241113	140700	107181600	14880	14880	14880	14880	26
360	20241113	140600	106794720	14880	14880	14880	14880	0
361	20241113	140500	106794720	14880	14880	14880	14880	8
362	20241113	140400	106675680	14890	14890	14890	14890	0
363	20241113	140300	106675680	14890	14890	14890	14890	0
364	20241113	140200	106675680	14890	14890	14890	14890	1
365	20241113	140100	106660790	14810	14810	14810	14810	20
366	20241113	140000	106364590	14800	14800	14800	14800	0
367	20241113	135900	106364590	14800	14800	14800	14800	0
368	20241113	135800	106364590	14800	14850	14850	14800	50
369	20241113	135700	105623830	14850	14890	14890	14850	52
370	20241113	135600	104851550	14850	14880	14880	14850	107
371	20241113	135500	103262000	14880	14880	14880	14880	1
372	20241113	135400	103247120	14890	14890	14890	14890	0
373	20241113	135300	103247120	14890	14890	14890	14890	1
374	20241113	135200	103232230	14880	14880	14880	14880	0
375	20241113	135100	103232230	14880	14880	14880	14880	0
376	20241113	135000	103232230	14880	14880	14880	14880	1
377	20241113	134900	103217350	14910	14910	14910	14910	0
378	20241113	134800	103217350	14910	14910	14910	14910	0
379	20241113	134700	103217350	14910	14910	14910	14910	0
380	20241113	134600	103217350	14910	14910	14910	14910	0
381	20241113	134500	103217350	14910	14890	14910	14880	426
382	20241113	134400	96877430	14910	14910	14910	14910	0
383	20241113	134300	96877430	14910	14910	14910	14910	0
384	20241113	134200	96877430	14910	14910	14910	14910	0
385	20241113	134100	96877430	14910	14910	14910	14910	0
386	20241113	134000	96877430	14910	14910	14910	14910	0
387	20241113	133900	96877430	14910	14910	14910	14910	0
388	20241113	133800	96877430	14910	14910	14910	14910	0
389	20241113	133700	96877430	14910	14910	14910	14910	0
390	20241113	133600	96877430	14910	14910	14910	14910	0
391	20241113	133500	96877430	14910	14910	14910	14910	2
392	20241113	133400	96847610	14930	14930	14930	14930	0
393	20241113	133300	96847610	14930	14930	14930	14930	0
394	20241113	133200	96847610	14930	14930	14930	14930	0
395	20241113	133100	96847610	14930	14930	14930	14930	1
396	20241113	133000	96832680	14810	14810	14810	14810	2
397	20241113	132900	96803060	14940	14940	14940	14940	0
398	20241113	132800	96803060	14940	14940	14940	14940	0
399	20241113	132700	96803060	14940	14940	14940	14940	0
400	20241113	132600	96803060	14940	14940	14940	14940	0
401	20241113	132500	96803060	14940	14940	14940	14940	0
402	20241113	132400	96803060	14940	14940	14940	14940	0
403	20241113	132300	96803060	14940	14940	14940	14940	0
404	20241113	132200	96803060	14940	14940	14940	14940	0
405	20241113	132100	96803060	14940	14900	14940	14770	461
406	20241113	132000	89959670	14900	14900	14900	14900	0
407	20241113	131900	89959670	14900	14950	14950	14900	133
408	20241113	131800	87977910	14910	14910	14910	14910	276
409	20241113	131700	83862750	14950	14950	14950	14950	0
410	20241113	131600	83862750	14950	14950	14950	14950	1
411	20241113	131500	83847800	14910	14930	14930	14910	415
412	20241113	131400	77655900	14960	14960	14960	14960	0
413	20241113	131300	77655900	14960	14960	14960	14960	0
414	20241113	131200	77655900	14960	14960	14960	14960	0
415	20241113	131100	77655900	14960	14960	14960	14960	0
416	20241113	131000	77655900	14960	14960	14960	14960	0
417	20241113	130900	77655900	14960	14960	14960	14960	2
418	20241113	130800	77625980	14930	14930	14930	14930	4
419	20241113	130700	77566260	14970	14970	14970	14970	0
420	20241113	130600	77566260	14970	14970	14970	14970	0
421	20241113	130500	77566260	14970	14970	14970	14970	0
422	20241113	130400	77566260	14970	14970	14970	14970	0
423	20241113	130300	77566260	14970	14970	14970	14970	0
424	20241113	130200	77566260	14970	14970	14970	14970	0
425	20241113	130100	77566260	14970	14970	14970	14970	0
426	20241113	130000	77566260	14970	14930	14970	14930	2
427	20241113	125900	77536360	14930	14930	14930	14930	0
428	20241113	125800	77536360	14930	14930	14930	14930	0
429	20241113	125700	77536360	14930	14930	14930	14930	1
430	20241113	125600	77521430	14980	14980	14980	14980	0
431	20241113	125500	77521430	14980	14980	14980	14980	0
432	20241113	125400	77521430	14980	14980	14980	14980	0
433	20241113	125300	77521430	14980	14980	14980	14980	1
434	20241113	125200	77506450	14940	14940	14940	14940	20
435	20241113	125100	77207650	14930	14930	14930	14930	0
436	20241113	125000	77207650	14930	14980	14980	14930	3
437	20241113	124900	77162760	14980	14980	14980	14980	3
438	20241113	124800	77117820	14930	14930	14930	14930	100
439	20241113	124700	75624820	14930	14930	14930	14930	2
440	20241113	124600	75594960	14940	14940	14940	14940	6
441	20241113	124500	75505320	14940	14940	14940	14940	1
442	20241113	124400	75490380	14930	14930	14930	14930	100
443	20241113	124300	73997380	14930	14930	14930	14930	0
444	20241113	124200	73997380	14930	14930	14930	14930	60
445	20241113	124100	73101580	14920	14930	14930	14920	102
446	20241113	124000	71579540	14920	14920	14920	14920	4
447	20241113	123900	71519860	14980	14980	14980	14980	0
448	20241113	123800	71519860	14980	14980	14980	14980	0
449	20241113	123700	71519860	14980	14930	14980	14930	11
450	20241113	123600	71355130	14950	14950	14950	14950	10
451	20241113	123500	71205630	14960	14960	14960	14960	25
452	20241113	123400	70831630	14950	14950	14950	14950	0
453	20241113	123300	70831630	14950	14970	14970	14950	280
454	20241113	123200	66641900	14980	15000	15000	14980	479
455	20241113	123100	59457900	15000	15000	15000	15000	0
456	20241113	123000	59457900	15000	15010	15010	15000	6
457	20241113	122900	59367850	15000	15000	15000	15000	0
458	20241113	122800	59367850	15000	15000	15000	15000	0
459	20241113	122700	59367850	15000	15010	15010	15000	94
460	20241113	122600	57956920	15020	15020	15020	15020	0
461	20241113	122500	57956920	15020	15030	15030	15020	264
462	20241113	122400	53990010	15040	15040	15040	15040	3
463	20241113	122300	53944890	15040	15040	15040	15040	55
464	20241113	122200	53117690	15040	15040	15040	15040	0
465	20241113	122100	53117690	15040	15040	15040	15040	0
466	20241113	122000	53117690	15040	15040	15040	15040	2
467	20241113	121900	53087610	15070	15070	15070	15070	0
468	20241113	121800	53087610	15070	15070	15070	15070	1
469	20241113	121700	53072540	15040	15040	15040	15040	1
470	20241113	121600	53057500	15070	15070	15070	15070	0
471	20241113	121500	53057500	15070	15070	15070	15070	0
472	20241113	121400	53057500	15070	15070	15070	15070	0
473	20241113	121300	53057500	15070	15070	15070	15070	0
474	20241113	121200	53057500	15070	15070	15070	15070	22
475	20241113	121100	52725960	15070	15070	15070	15070	0
476	20241113	121000	52725960	15070	15070	15070	15070	1
477	20241113	120900	52710890	15070	15070	15070	15070	0
478	20241113	120800	52710890	15070	15070	15070	15070	0
479	20241113	120700	52710890	15070	15110	15110	15070	3
480	20241113	120600	52665640	15070	15070	15070	15070	1
481	20241113	120500	52650570	15100	15100	15100	15100	0
482	20241113	120400	52650570	15100	15100	15100	15100	6
483	20241113	120300	52559970	15100	15050	15100	15050	8
484	20241113	120200	52439420	15040	15040	15040	15040	18
485	20241113	120100	52168700	15040	15040	15040	15040	0
486	20241113	120000	52168700	15040	15040	15040	15040	1
487	20241113	115900	52153660	15040	15040	15040	15040	0
488	20241113	115800	52153660	15040	15040	15040	15040	0
489	20241113	115700	52153660	15040	15040	15040	15040	1
490	20241113	115600	52138620	15040	15040	15040	15040	0
491	20241113	115500	52138620	15040	15040	15040	15040	1
492	20241113	115400	52123580	15050	15050	15050	15050	0
493	20241113	115300	52123580	15050	15050	15050	15050	2
494	20241113	115200	52093480	15040	15040	15040	15040	22
495	20241113	115100	51762600	15040	15040	15040	15040	0
496	20241113	115000	51762600	15040	15040	15040	15040	3
497	20241113	114900	51717480	15050	15050	15050	15050	0
498	20241113	114800	51717480	15050	15050	15050	15050	20
499	20241113	114700	51416480	15040	15040	15040	15040	2
500	20241113	114600	51386400	15040	15040	15040	15040	0
501	20241113	114500	51386400	15040	15040	15040	15040	0
502	20241113	114400	51386400	15040	15040	15040	15040	6
503	20241113	114300	51296160	15040	15040	15040	15040	0
504	20241113	114200	51296160	15040	15040	15040	15040	18
505	20241113	114100	51025440	15040	15040	15040	15040	0
506	20241113	114000	51025440	15040	15040	15040	15040	2
507	20241113	113900	50995360	15040	15040	15040	15040	0
508	20241113	113800	50995360	15040	15040	15040	15040	0
509	20241113	113700	50995360	15040	15040	15040	15040	1
510	20241113	113600	50980320	15040	15040	15040	15040	0
511	20241113	113500	50980320	15040	15040	15040	15040	0
512	20241113	113400	50980320	15040	15040	15040	15040	6
513	20241113	113300	50890080	15040	15040	15040	15040	0
514	20241113	113200	50890080	15040	15040	15040	15040	19
515	20241113	113100	50604320	15040	15040	15040	15040	0
516	20241113	113000	50604320	15040	15040	15040	15040	0
517	20241113	112900	50604320	15040	15040	15040	15040	1
518	20241113	112800	50589280	15030	15030	15030	15030	0
519	20241113	112700	50589280	15030	15030	15030	15030	2
520	20241113	112600	50559220	15030	15030	15030	15030	0
521	20241113	112500	50559220	15030	15030	15030	15030	0
522	20241113	112400	50559220	15030	15030	15030	15030	13
523	20241113	112300	50363830	15030	15030	15030	15030	0
524	20241113	112200	50363830	15030	15030	15030	15030	0
525	20241113	112100	50363830	15030	15030	15030	15030	0
526	20241113	112000	50363830	15030	15030	15030	15030	3
527	20241113	111900	50318740	15020	15080	15080	15020	240
528	20241113	111800	46711710	15080	15080	15080	15080	0
529	20241113	111700	46711710	15080	15080	15080	15080	1
530	20241113	111600	46696630	15100	15100	15100	15100	0
531	20241113	111500	46696630	15100	15100	15100	15100	0
532	20241113	111400	46696630	15100	15100	15100	15100	0
533	20241113	111300	46696630	15100	15090	15100	15090	50
534	20241113	111200	45942030	15090	15090	15090	15090	0
535	20241113	111100	45942030	15090	15090	15090	15090	110
536	20241113	111000	44282130	15090	15090	15090	15090	36
537	20241113	110900	43738890	15080	15080	15080	15080	0
538	20241113	110800	43738890	15080	15080	15080	15080	0
539	20241113	110700	43738890	15080	15080	15080	15080	1
540	20241113	110600	43723810	15090	15080	15090	15080	2
541	20241113	110500	43693640	15090	15090	15090	15090	0
542	20241113	110400	43693640	15090	15090	15090	15090	0
543	20241113	110300	43693640	15090	15090	15090	15090	0
544	20241113	110200	43693640	15090	15090	15090	15090	0
545	20241113	110100	43693640	15090	15090	15090	15090	6
546	20241113	110000	43603100	15080	15080	15080	15080	2
547	20241113	105900	43572940	15080	15080	15080	15080	0
548	20241113	105800	43572940	15080	15080	15080	15080	1
549	20241113	105700	43557860	15080	15080	15080	15080	1
550	20241113	105600	43542780	15080	15080	15080	15080	0
551	20241113	105500	43542780	15080	15080	15080	15080	0
552	20241113	105400	43542780	15080	15080	15080	15080	11
553	20241113	105300	43376900	15090	15090	15090	15090	4
554	20241113	105200	43316540	15060	15060	15060	15060	0
555	20241113	105100	43316540	15060	15060	15060	15060	0
556	20241113	105000	43316540	15060	15060	15060	15060	2
557	20241113	104900	43286420	15170	15170	15170	15170	1
558	20241113	104800	43271250	15030	15030	15030	15030	0
559	20241113	104700	43271250	15030	15170	15170	15030	3
560	20241113	104600	43226020	15080	15080	15080	15080	0
561	20241113	104500	43226020	15080	15080	15080	15080	10
562	20241113	104400	43075220	15050	15050	15050	15050	5
563	20241113	104300	42999970	15030	15030	15030	15030	0
564	20241113	104200	42999970	15030	15030	15030	15030	79
565	20241113	104100	41812600	15020	15020	15020	15020	0
566	20241113	104000	41812600	15020	15030	15030	15020	40
567	20241113	103900	41211410	15020	15020	15020	15020	0
568	20241113	103800	41211410	15020	15020	15020	15020	0
569	20241113	103700	41211410	15020	15020	15020	15020	1
570	20241113	103600	41196390	15100	15100	15100	15100	0
571	20241113	103500	41196390	15100	15100	15100	15100	0
572	20241113	103400	41196390	15100	15100	15100	15100	0
573	20241113	103300	41196390	15100	15100	15100	15100	0
574	20241113	103200	41196390	15100	15100	15100	15100	0
575	20241113	103100	41196390	15100	15100	15100	15100	0
576	20241113	103000	41196390	15100	15020	15100	15020	3
577	20241113	102900	41151250	15100	15100	15100	15100	0
578	20241113	102800	41151250	15100	15100	15100	15100	1
579	20241113	102700	41136150	15020	15020	15020	15020	2
580	20241113	102600	41106110	15100	15100	15100	15100	0
581	20241113	102500	41106110	15100	15100	15100	15100	0
582	20241113	102400	41106110	15100	15100	15100	15100	1
583	20241113	102300	41091010	15120	15120	15120	15120	0
584	20241113	102200	41091010	15120	15120	15120	15120	1
585	20241113	102100	41075890	15020	15030	15030	15020	89
586	20241113	102000	39738580	15030	15110	15110	15030	580
587	20241113	101900	30986560	15110	15150	15150	15110	177
588	20241113	101800	28307210	15150	15150	15150	15150	0
589	20241113	101700	28307210	15150	15150	15150	15150	1
590	20241113	101600	28292060	15170	15160	15170	15160	7
591	20241113	101500	28185930	15180	15180	15180	15180	0
592	20241113	101400	28185930	15180	15180	15180	15180	0
593	20241113	101300	28185930	15180	15180	15180	15180	0
594	20241113	101200	28185930	15180	15180	15180	15180	0
595	20241113	101100	28185930	15180	15140	15180	15140	78
596	20241113	101000	27004570	15140	15140	15140	15140	0
597	20241113	100900	27004570	15140	15140	15140	15140	1
598	20241113	100800	26989430	15110	15140	15140	15110	4
599	20241113	100700	26928960	15110	15110	15110	15110	1
600	20241113	100600	26913850	15140	15140	15140	15140	1
601	20241113	100500	26898710	15160	15160	15160	15160	0
602	20241113	100400	26898710	15160	15160	15160	15160	0
603	20241113	100300	26898710	15160	15160	15160	15160	0
604	20241113	100200	26898710	15160	15160	15160	15160	1
605	20241113	100100	26883550	15120	15110	15120	15110	64
606	20241113	100000	25916500	15120	15110	15120	15110	3
607	20241113	095900	25871160	15110	15110	15110	15110	0
608	20241113	095800	25871160	15110	15110	15110	15110	0
609	20241113	095700	25871160	15110	15110	15110	15110	2
610	20241113	095600	25840940	15160	15160	15160	15160	1
611	20241113	095500	25825780	15110	15110	15110	15110	180
612	20241113	095400	23105980	15180	15180	15180	15180	0
613	20241113	095300	23105980	15180	15180	15180	15180	0
614	20241113	095200	23105980	15180	15180	15180	15180	0
615	20241113	095100	23105980	15180	15180	15180	15180	0
616	20241113	095000	23105980	15180	15160	15180	15110	41
617	20241113	094900	22483870	15110	15110	15110	15110	0
618	20241113	094800	22483870	15110	15110	15110	15110	0
619	20241113	094700	22483870	15110	15160	15160	15110	3
620	20241113	094600	22438490	15110	15130	15130	15110	170
621	20241113	094500	19867420	15180	15180	15180	15180	0
622	20241113	094400	19867420	15180	15180	15180	15180	0
623	20241113	094300	19867420	15180	15180	15180	15180	1
624	20241113	094200	19852240	15130	15130	15190	15130	112
625	20241113	094100	18157610	15130	15130	15130	15130	0
626	20241113	094000	18157610	15130	15190	15190	15130	51
627	20241113	093900	17382980	15190	15190	15190	15190	0
628	20241113	093800	17382980	15190	15190	15190	15190	33
629	20241113	093700	16881710	15130	15130	15130	15130	1
630	20241113	093600	16866580	15180	15180	15180	15180	0
631	20241113	093500	16866580	15180	15180	15180	15180	6
632	20241113	093400	16775500	15200	15200	15200	15200	0
633	20241113	093300	16775500	15200	15200	15200	15200	0
634	20241113	093200	16775500	15200	15200	15200	15200	0
635	20241113	093100	16775500	15200	15200	15200	15200	6
636	20241113	093000	16684300	15130	15190	15190	15130	3
637	20241113	092900	16638790	15190	15190	15190	15190	0
638	20241113	092800	16638790	15190	15190	15190	15190	2
639	20241113	092700	16608410	15200	15200	15200	15200	50
640	20241113	092600	15848410	15360	15360	15360	15360	0
641	20241113	092500	15848410	15360	15360	15360	15360	2
642	20241113	092400	15817690	15200	15200	15200	15200	7
643	20241113	092300	15711290	15200	15200	15200	15200	0
644	20241113	092200	15711290	15200	15200	15200	15200	22
645	20241113	092100	15376890	15190	15190	15190	15190	0
646	20241113	092000	15376890	15190	15400	15400	15190	2
647	20241113	091900	15346300	15190	15190	15190	15190	0
648	20241113	091800	15346300	15190	15190	15190	15190	0
649	20241113	091700	15346300	15190	15190	15190	15190	2
650	20241113	091600	15315920	15460	15460	15460	15460	0
651	20241113	091500	15315920	15460	15460	15460	15460	1
652	20241113	091400	15300460	15190	15200	15460	15190	160
653	20241113	091300	12869110	15460	15460	15460	15460	1
654	20241113	091200	12853650	15200	15200	15200	15200	23
655	20241113	091100	12504050	15470	15470	15470	15470	0
656	20241113	091000	12504050	15470	15200	15470	15200	3
657	20241113	090900	12458180	15200	15240	15240	15200	100
658	20241113	090800	10935690	15540	15530	15540	15530	2
659	20241113	090700	10904620	15210	15540	15540	15210	2
660	20241113	090600	10873870	15190	15420	15420	15190	15
661	20241113	090500	10645310	15560	15560	15560	15560	0
662	20241113	090400	10645310	15560	15560	15560	15560	0
663	20241113	090300	10645310	15560	15560	15560	15560	1
664	20241113	090200	10629750	15420	15420	15420	15420	13
665	20241113	090100	10429290	15580	15580	15580	15580	4
666	20241113	090000	10366970	15770	15200	15770	15200	682