KissMeData/009300/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	185200	1181481900	18670	18670	18670	18670	929
3	20241115	185100	1181481900	18670	18670	18670	18670	0
4	20241115	185000	1181481900	18670	18670	18670	18670	0
5	20241115	184900	1181481900	18670	18670	18670	18670	0
6	20241115	184800	1181481900	18670	18670	18670	18670	0
7	20241115	184700	1181481900	18670	18670	18670	18670	0
8	20241115	184600	1181481900	18670	18670	18670	18670	0
9	20241115	184500	1181481900	18670	18670	18670	18670	0
10	20241115	184400	1181481900	18670	18670	18670	18670	0
11	20241115	184300	1181481900	18670	18670	18670	18670	0
12	20241115	184200	1181481900	18670	18670	18670	18670	0
13	20241115	184100	1181481900	18670	18670	18670	18670	0
14	20241115	184000	1181481900	18670	18670	18670	18670	0
15	20241115	183900	1181481900	18670	18670	18670	18670	0
16	20241115	183800	1181481900	18670	18670	18670	18670	0
17	20241115	183700	1181481900	18670	18670	18670	18670	0
18	20241115	183600	1181481900	18670	18670	18670	18670	0
19	20241115	183500	1181481900	18670	18670	18670	18670	0
20	20241115	183400	1181481900	18670	18670	18670	18670	0
21	20241115	183300	1181481900	18670	18670	18670	18670	0
22	20241115	183200	1181481900	18670	18670	18670	18670	0
23	20241115	183100	1181481900	18670	18670	18670	18670	0
24	20241115	183000	1181481900	18670	18670	18670	18670	0
25	20241115	182900	1181481900	18670	18670	18670	18670	0
26	20241115	182800	1181481900	18670	18670	18670	18670	0
27	20241115	182700	1181481900	18670	18670	18670	18670	0
28	20241115	182600	1181481900	18670	18670	18670	18670	0
29	20241115	182500	1181481900	18670	18670	18670	18670	0
30	20241115	182400	1181481900	18670	18670	18670	18670	0
31	20241115	182300	1181481900	18670	18670	18670	18670	0
32	20241115	182200	1181481900	18670	18670	18670	18670	929
33	20241115	182100	1181481900	18670	18670	18670	18670	0
34	20241115	182000	1181481900	18670	18670	18670	18670	0
35	20241115	181900	1181481900	18670	18670	18670	18670	0
36	20241115	181800	1181481900	18670	18670	18670	18670	0
37	20241115	181700	1181481900	18670	18670	18670	18670	0
38	20241115	181600	1181481900	18670	18670	18670	18670	0
39	20241115	181500	1181481900	18670	18670	18670	18670	0
40	20241115	181400	1181481900	18670	18670	18670	18670	0
41	20241115	181300	1181481900	18670	18670	18670	18670	0
42	20241115	181200	1181481900	18670	18670	18670	18670	0
43	20241115	181100	1181481900	18670	18670	18670	18670	0
44	20241115	181000	1181481900	18670	18670	18670	18670	0
45	20241115	180900	1181481900	18670	18670	18670	18670	0
46	20241115	180800	1181481900	18670	18670	18670	18670	0
47	20241115	180700	1181481900	18670	18670	18670	18670	0
48	20241115	180600	1181481900	18670	18670	18670	18670	0
49	20241115	180500	1181481900	18670	18670	18670	18670	0
50	20241115	180400	1181481900	18670	18670	18670	18670	0
51	20241115	180300	1181481900	18670	18670	18670	18670	0
52	20241115	180200	1181481900	18670	18670	18670	18670	0
53	20241115	180100	1181481900	18670	18670	18670	18670	0
54	20241115	180000	1181481900	18670	18670	18670	18670	0
55	20241115	175900	1181481900	18670	18670	18670	18670	0
56	20241115	175800	1181481900	18670	18670	18670	18670	0
57	20241115	175700	1181481900	18670	18670	18670	18670	0
58	20241115	175600	1181481900	18670	18670	18670	18670	0
59	20241115	175500	1181481900	18670	18670	18670	18670	0
60	20241115	175400	1181481900	18670	18670	18670	18670	0
61	20241115	175300	1181481900	18670	18670	18670	18670	0
62	20241115	175200	1181481900	18670	18670	18670	18670	929
63	20241115	175100	1181481900	18670	18670	18670	18670	0
64	20241115	175000	1181481900	18670	18670	18670	18670	0
65	20241115	174900	1181481900	18670	18670	18670	18670	0
66	20241115	174800	1181481900	18670	18670	18670	18670	0
67	20241115	174700	1181481900	18670	18670	18670	18670	0
68	20241115	174600	1181481900	18670	18670	18670	18670	0
69	20241115	174500	1181481900	18670	18670	18670	18670	0
70	20241115	174400	1181481900	18670	18670	18670	18670	0
71	20241115	174300	1181481900	18670	18670	18670	18670	0
72	20241115	174200	1181481900	18670	18670	18670	18670	0
73	20241115	174100	1181481900	18670	18670	18670	18670	0
74	20241115	174000	1181481900	18670	18670	18670	18670	0
75	20241115	173900	1181481900	18670	18670	18670	18670	0
76	20241115	173800	1181481900	18670	18670	18670	18670	0
77	20241115	173700	1181481900	18670	18670	18670	18670	0
78	20241115	173600	1181481900	18670	18670	18670	18670	0
79	20241115	173500	1181481900	18670	18670	18670	18670	0
80	20241115	173400	1181481900	18670	18670	18670	18670	0
81	20241115	173300	1181481900	18670	18670	18670	18670	0
82	20241115	173200	1181481900	18670	18670	18670	18670	0
83	20241115	173100	1181481900	18670	18670	18670	18670	0
84	20241115	173000	1181481900	18670	18670	18670	18670	0
85	20241115	172900	1181481900	18670	18670	18670	18670	0
86	20241115	172800	1181481900	18670	18670	18670	18670	0
87	20241115	172700	1181481900	18670	18670	18670	18670	0
88	20241115	172600	1181481900	18670	18670	18670	18670	0
89	20241115	172500	1181481900	18670	18670	18670	18670	0
90	20241115	172400	1181481900	18670	18670	18670	18670	0
91	20241115	172300	1181481900	18670	18670	18670	18670	0
92	20241115	172200	1181481900	18670	18670	18670	18670	929
93	20241115	172100	1181481900	18670	18670	18670	18670	0
94	20241115	172000	1181481900	18670	18670	18670	18670	0
95	20241115	171900	1181481900	18670	18670	18670	18670	0
96	20241115	171800	1181481900	18670	18670	18670	18670	0
97	20241115	171700	1181481900	18670	18670	18670	18670	0
98	20241115	171600	1181481900	18670	18670	18670	18670	0
99	20241115	171500	1181481900	18670	18670	18670	18670	0
100	20241115	171400	1181481900	18670	18670	18670	18670	0
101	20241115	171300	1181481900	18670	18670	18670	18670	0
102	20241115	171200	1181481900	18670	18670	18670	18670	0
103	20241115	171100	1181481900	18670	18670	18670	18670	0
104	20241115	171000	1181481900	18670	18670	18670	18670	0
105	20241115	170900	1181481900	18670	18670	18670	18670	0
106	20241115	170800	1181481900	18670	18670	18670	18670	0
107	20241115	170700	1181481900	18670	18670	18670	18670	0
108	20241115	170600	1181481900	18670	18670	18670	18670	0
109	20241115	170500	1181481900	18670	18670	18670	18670	0
110	20241115	170400	1181481900	18670	18670	18670	18670	0
111	20241115	170300	1181481900	18670	18670	18670	18670	0
112	20241115	170200	1181481900	18670	18670	18670	18670	0
113	20241115	170100	1181481900	18670	18670	18670	18670	0
114	20241115	170000	1181481900	18670	18670	18670	18670	0
115	20241115	165900	1181481900	18670	18670	18670	18670	0
116	20241115	165800	1181481900	18670	18670	18670	18670	0
117	20241115	165700	1181481900	18670	18670	18670	18670	0
118	20241115	165600	1181481900	18670	18670	18670	18670	0
119	20241115	165500	1181481900	18670	18670	18670	18670	0
120	20241115	165400	1181481900	18670	18670	18670	18670	0
121	20241115	165300	1181481900	18670	18670	18670	18670	0
122	20241115	165200	1181481900	18670	18670	18670	18670	929
123	20241115	165100	1181481900	18670	18670	18670	18670	0
124	20241115	165000	1181481900	18670	18670	18670	18670	0
125	20241115	164900	1181481900	18670	18670	18670	18670	0
126	20241115	164800	1181481900	18670	18670	18670	18670	0
127	20241115	164700	1181481900	18670	18670	18670	18670	0
128	20241115	164600	1181481900	18670	18670	18670	18670	0
129	20241115	164500	1181481900	18670	18670	18670	18670	0
130	20241115	164400	1181481900	18670	18670	18670	18670	0
131	20241115	164300	1181481900	18670	18670	18670	18670	0
132	20241115	164200	1181481900	18670	18670	18670	18670	0
133	20241115	164100	1181481900	18670	18670	18670	18670	0
134	20241115	164000	1181481900	18670	18670	18670	18670	0
135	20241115	163900	1181481900	18670	18670	18670	18670	0
136	20241115	163800	1181481900	18670	18670	18670	18670	0
137	20241115	163700	1181481900	18670	18670	18670	18670	0
138	20241115	163600	1181481900	18670	18670	18670	18670	0
139	20241115	163500	1181481900	18670	18670	18670	18670	0
140	20241115	163400	1181481900	18670	18670	18670	18670	0
141	20241115	163300	1181481900	18670	18670	18670	18670	0
142	20241115	163200	1181481900	18670	18670	18670	18670	0
143	20241115	163100	1181481900	18670	18670	18670	18670	0
144	20241115	163000	1181481900	18670	18670	18670	18670	0
145	20241115	162900	1181481900	18670	18670	18670	18670	0
146	20241115	162800	1181481900	18670	18670	18670	18670	0
147	20241115	162700	1181481900	18670	18670	18670	18670	0
148	20241115	162600	1181481900	18670	18670	18670	18670	0
149	20241115	162500	1181481900	18670	18670	18670	18670	0
150	20241115	162400	1181481900	18670	18670	18670	18670	0
151	20241115	162300	1181481900	18670	18670	18670	18670	0
152	20241115	162200	1181481900	18670	18670	18670	18670	929
153	20241115	162100	1181481900	18670	18670	18670	18670	0
154	20241115	162000	1181481900	18670	18670	18670	18670	0
155	20241115	161900	1181481900	18670	18670	18670	18670	0
156	20241115	161800	1181481900	18670	18670	18670	18670	0
157	20241115	161700	1181481900	18670	18670	18670	18670	0
158	20241115	161600	1181481900	18670	18670	18670	18670	0
159	20241115	161500	1181481900	18670	18670	18670	18670	0
160	20241115	161400	1181481900	18670	18670	18670	18670	0
161	20241115	161300	1181481900	18670	18670	18670	18670	0
162	20241115	161200	1181481900	18670	18670	18670	18670	0
163	20241115	161100	1181481900	18670	18670	18670	18670	0
164	20241115	161000	1181481900	18670	18670	18670	18670	0
165	20241115	160900	1181481900	18670	18670	18670	18670	0
166	20241115	160800	1181481900	18670	18670	18670	18670	0
167	20241115	160700	1181481900	18670	18670	18670	18670	0
168	20241115	160600	1181481900	18670	18670	18670	18670	0
169	20241115	160500	1181481900	18670	18670	18670	18670	0
170	20241115	160400	1181481900	18670	18670	18670	18670	0
171	20241115	160300	1181481900	18670	18670	18670	18670	0
172	20241115	160200	1181481900	18670	18670	18670	18670	0
173	20241115	160100	1181481900	18670	18670	18670	18670	0
174	20241115	160000	1181481900	18670	18670	18670	18670	0
175	20241115	155900	1181481900	18670	18670	18670	18670	0
176	20241115	155800	1181481900	18670	18670	18670	18670	0
177	20241115	155700	1181481900	18670	18670	18670	18670	0
178	20241115	155600	1181481900	18670	18670	18670	18670	0
179	20241115	155500	1181481900	18670	18670	18670	18670	0
180	20241115	155400	1181481900	18670	18670	18670	18670	0
181	20241115	155300	1181481900	18670	18670	18670	18670	0
182	20241115	155200	1181481900	18670	18670	18670	18670	929
183	20241115	155100	1181481900	18670	18670	18670	18670	0
184	20241115	155000	1181481900	18670	18670	18670	18670	0
185	20241115	154900	1181481900	18670	18670	18670	18670	0
186	20241115	154800	1181481900	18670	18670	18670	18670	0
187	20241115	154700	1181481900	18670	18670	18670	18670	0
188	20241115	154600	1181481900	18670	18670	18670	18670	0
189	20241115	154500	1181481900	18670	18670	18670	18670	0
190	20241115	154400	1181481900	18670	18670	18670	18670	0
191	20241115	154300	1181481900	18670	18670	18670	18670	0
192	20241115	154200	1181481900	18670	18670	18670	18670	0
193	20241115	154100	1181481900	18670	18670	18670	18670	0
194	20241115	154000	1181481900	18670	18670	18670	18670	0
195	20241115	153900	1181481900	18670	18670	18670	18670	0
196	20241115	153800	1181481900	18670	18670	18670	18670	0
197	20241115	153700	1181481900	18670	18670	18670	18670	0
198	20241115	153600	1181481900	18670	18670	18670	18670	0
199	20241115	153500	1181481900	18670	18670	18670	18670	0
200	20241115	153400	1181481900	18670	18670	18670	18670	0
201	20241115	153300	1181481900	18670	18670	18670	18670	0
202	20241115	153200	1181481900	18670	18670	18670	18670	0
203	20241115	153100	1181481900	18670	18670	18670	18670	0
204	20241115	153000	1181481900	18670	18670	18670	18670	929
205	20241115	152900	1164137470	18680	18680	18680	18680	0
206	20241115	152800	1164137470	18680	18680	18680	18680	0
207	20241115	152700	1164137470	18680	18680	18680	18680	0
208	20241115	152600	1164137470	18680	18680	18680	18680	0
209	20241115	152500	1164137470	18680	18680	18680	18680	0
210	20241115	152400	1164137470	18680	18680	18680	18680	0
211	20241115	152300	1164137470	18680	18680	18680	18680	0
212	20241115	152200	1164137470	18680	18680	18680	18680	0
213	20241115	152100	1164137470	18680	18680	18680	18680	0
214	20241115	152000	1164137470	18680	18680	18680	18680	0
215	20241115	151900	1164137470	18680	18670	18680	18670	3
216	20241115	151800	1164081450	18670	18680	18680	18670	77
217	20241115	151700	1162643160	18680	18680	18680	18680	60
218	20241115	151600	1161522360	18680	18670	18680	18670	3
219	20241115	151500	1161466340	18670	18650	18670	18650	7
220	20241115	151400	1161335710	18650	18630	18650	18630	18
221	20241115	151300	1161000050	18620	18660	18660	18620	102
222	20241115	151200	1159098790	18680	18660	18680	18650	17
223	20241115	151100	1158781550	18660	18660	18660	18660	3
224	20241115	151000	1158725570	18650	18650	18650	18650	12
225	20241115	150900	1158501770	18650	18670	18670	18620	65
226	20241115	150800	1157288680	18670	18640	18670	18630	210
227	20241115	150700	1153376180	18620	18620	18620	18620	0
228	20241115	150600	1153376180	18620	18620	18620	18620	0
229	20241115	150500	1153376180	18620	18620	18620	18620	0
230	20241115	150400	1153376180	18620	18620	18620	18620	1
231	20241115	150300	1153357560	18560	18560	18560	18560	0
232	20241115	150200	1153357560	18560	18620	18620	18560	101
233	20241115	150100	1151482940	18560	18670	18680	18550	1637
234	20241115	150000	1121048680	18670	18640	18690	18640	42
235	20241115	145900	1120263890	18650	18640	18690	18630	196
236	20241115	145800	1116612310	18640	18630	18640	18630	2
237	20241115	145700	1116575040	18590	18640	18640	18580	383
238	20241115	145600	1109447260	18710	18700	18710	18640	303
239	20241115	145500	1103799080	18670	18670	18670	18670	17
240	20241115	145400	1103481690	18670	18670	18670	18670	6
241	20241115	145300	1103369670	18670	18670	18670	18670	0
242	20241115	145200	1103369670	18670	18640	18670	18640	4
243	20241115	145100	1103295080	18640	18630	18640	18630	257
244	20241115	145000	1098506550	18630	18640	18640	18630	278
245	20241115	144900	1093326380	18640	18670	18670	18640	952
246	20241115	144800	1075577830	18680	18680	18680	18680	0
247	20241115	144700	1075577830	18680	18680	18680	18680	1
248	20241115	144600	1075559150	18650	18650	18650	18650	0
249	20241115	144500	1075559150	18650	18670	18670	18650	23
250	20241115	144400	1075130180	18660	18660	18660	18660	130
251	20241115	144300	1072704380	18660	18660	18660	18660	0
252	20241115	144200	1072704380	18660	18660	18660	18660	262
253	20241115	144100	1067815460	18660	18690	18690	18660	438
254	20241115	144000	1059636330	18690	18700	18700	18690	202
255	20241115	143900	1055858940	18710	18710	18710	18710	1
256	20241115	143800	1055840230	18760	18760	18760	18760	0
257	20241115	143700	1055840230	18760	18760	18760	18760	0
258	20241115	143600	1055840230	18760	18760	18760	18760	0
259	20241115	143500	1055840230	18760	18760	18760	18760	0
260	20241115	143400	1055840230	18760	18760	18760	18760	0
261	20241115	143300	1055840230	18760	18760	18760	18760	1
262	20241115	143200	1055821470	18680	18680	18680	18680	0
263	20241115	143100	1055821470	18680	18680	18680	18680	0
264	20241115	143000	1055821470	18680	18760	18770	18680	287
265	20241115	142900	1050448400	18740	18750	18750	18740	6
266	20241115	142800	1050335910	18750	18750	18750	18750	0
267	20241115	142700	1050335910	18750	18750	18750	18750	0
268	20241115	142600	1050335910	18750	18750	18750	18750	0
269	20241115	142500	1050335910	18750	18750	18750	18750	0
270	20241115	142400	1050335910	18750	18750	18750	18750	0
271	20241115	142300	1050335910	18750	18720	18750	18720	314
272	20241115	142200	1044450030	18710	18710	18710	18710	0
273	20241115	142100	1044450030	18710	18730	18740	18710	164
274	20241115	142000	1041377290	18730	18730	18730	18730	91
275	20241115	141900	1039672860	18710	18710	18710	18710	97
276	20241115	141800	1037857990	18670	18670	18670	18670	0
277	20241115	141700	1037857990	18670	18670	18670	18670	0
278	20241115	141600	1037857990	18670	18670	18670	18670	0
279	20241115	141500	1037857990	18670	18670	18670	18670	0
280	20241115	141400	1037857990	18670	18670	18670	18670	0
281	20241115	141300	1037857990	18670	18670	18670	18670	0
282	20241115	141200	1037857990	18670	18700	18730	18670	236
283	20241115	141100	1033442180	18660	18660	18660	18660	0
284	20241115	141000	1033442180	18660	18660	18660	18660	0
285	20241115	140900	1033442180	18660	18660	18660	18660	0
286	20241115	140800	1033442180	18660	18660	18660	18660	0
287	20241115	140700	1033442180	18660	18660	18660	18660	0
288	20241115	140600	1033442180	18660	18660	18660	18660	2
289	20241115	140500	1033404860	18700	18700	18700	18700	0
290	20241115	140400	1033404860	18700	18700	18700	18700	1
291	20241115	140300	1033386160	18700	18690	18700	18690	11
292	20241115	140200	1033180560	18690	18690	18690	18690	2
293	20241115	140100	1033143180	18640	18640	18640	18640	0
294	20241115	140000	1033143180	18640	18640	18640	18640	0
295	20241115	135900	1033143180	18640	18640	18640	18640	0
296	20241115	135800	1033143180	18640	18640	18640	18640	0
297	20241115	135700	1033143180	18640	18640	18640	18640	0
298	20241115	135600	1033143180	18640	18640	18640	18640	0
299	20241115	135500	1033143180	18640	18640	18680	18640	527
300	20241115	135400	1023318820	18630	18630	18630	18630	0
301	20241115	135300	1023318820	18630	18630	18630	18630	0
302	20241115	135200	1023318820	18630	18630	18630	18630	1
303	20241115	135100	1023300190	18640	18640	18640	18640	0
304	20241115	135000	1023300190	18640	18660	18660	18630	164
305	20241115	134900	1020243210	18680	18680	18680	18680	0
306	20241115	134800	1020243210	18680	18680	18680	18680	0
307	20241115	134700	1020243210	18680	18680	18680	18680	0
308	20241115	134600	1020243210	18680	18680	18680	18680	0
309	20241115	134500	1020243210	18680	18680	18680	18680	1
310	20241115	134400	1020224530	18660	18660	18660	18660	0
311	20241115	134300	1020224530	18660	18660	18660	18660	0
312	20241115	134200	1020224530	18660	18660	18660	18660	0
313	20241115	134100	1020224530	18660	18660	18660	18660	0
314	20241115	134000	1020224530	18660	18660	18660	18660	0
315	20241115	133900	1020224530	18660	18660	18660	18660	10
316	20241115	133800	1020037930	18680	18680	18680	18680	0
317	20241115	133700	1020037930	18680	18650	18680	18650	2
318	20241115	133600	1020000600	18600	18600	18600	18600	0
319	20241115	133500	1020000600	18600	18630	18630	18600	542
320	20241115	133400	1009912700	18630	18640	18640	18630	2
321	20241115	133300	1009875430	18700	18700	18700	18700	0
322	20241115	133200	1009875430	18700	18700	18700	18700	2
323	20241115	133100	1009838030	18620	18620	18620	18620	0
324	20241115	133000	1009838030	18620	18620	18620	18620	0
325	20241115	132900	1009838030	18620	18620	18620	18620	60
326	20241115	132800	1008720830	18610	18640	18640	18610	188
327	20241115	132700	1005220020	18640	18700	18700	18640	717
328	20241115	132600	991844390	18700	18700	18700	18700	0
329	20241115	132500	991844390	18700	18700	18700	18700	0
330	20241115	132400	991844390	18700	18710	18710	18700	3
331	20241115	132300	991788280	18680	18680	18680	18680	0
332	20241115	132200	991788280	18680	18690	18690	18680	115
333	20241115	132100	989640070	18680	18680	18680	18680	0
334	20241115	132000	989640070	18680	18680	18680	18680	4
335	20241115	131900	989565350	18750	18750	18750	18750	1
336	20241115	131800	989546600	18680	18680	18680	18680	0
337	20241115	131700	989546600	18680	18680	18680	18680	400
338	20241115	131600	982074600	18680	18680	18680	18680	0
339	20241115	131500	982074600	18680	18680	18680	18680	55
340	20241115	131400	981047200	18680	18700	18700	18680	102
341	20241115	131300	979140830	18700	18700	18700	18700	0
342	20241115	131200	979140830	18700	18700	18700	18700	1
343	20241115	131100	979122130	18650	18670	18670	18650	464
344	20241115	131000	970463890	18700	18700	18700	18700	1
345	20241115	130900	970445190	18680	18680	18680	18680	0
346	20241115	130800	970445190	18680	18680	18680	18680	331
347	20241115	130700	964262110	18670	18720	18720	18670	228
348	20241115	130600	960001880	18720	18720	18720	18720	0
349	20241115	130500	960001880	18720	18720	18720	18720	0
350	20241115	130400	960001880	18720	18720	18720	18720	0
351	20241115	130300	960001880	18720	18720	18720	18720	8
352	20241115	130200	959852120	18740	18740	18740	18740	11
353	20241115	130100	959645980	18740	18730	18740	18730	5
354	20241115	130000	959552320	18730	18730	18730	18710	59
355	20241115	125900	958447430	18710	18710	18710	18710	0
356	20241115	125800	958447430	18710	18710	18710	18710	1
357	20241115	125700	958428720	18730	18730	18730	18730	0
358	20241115	125600	958428720	18730	18730	18730	18730	0
359	20241115	125500	958428720	18730	18730	18730	18730	20
360	20241115	125400	958054120	18730	18730	18730	18730	0
361	20241115	125300	958054120	18730	18730	18730	18730	120
362	20241115	125200	955806520	18730	18730	18730	18730	0
363	20241115	125100	955806520	18730	18730	18730	18730	6
364	20241115	125000	955694140	18730	18730	18730	18730	0
365	20241115	124900	955694140	18730	18730	18730	18730	0
366	20241115	124800	955694140	18730	18730	18730	18730	0
367	20241115	124700	955694140	18730	18730	18730	18730	0
368	20241115	124600	955694140	18730	18730	18730	18730	0
369	20241115	124500	955694140	18730	18730	18730	18730	0
370	20241115	124400	955694140	18730	18730	18730	18730	1
371	20241115	124300	955675410	18700	18700	18700	18700	9
372	20241115	124200	955507110	18700	18730	18730	18700	49
373	20241115	124100	954590260	18740	18740	18740	18740	6
374	20241115	124000	954477820	18740	18730	18740	18730	121
375	20241115	123900	952210690	18730	18730	18730	18730	112
376	20241115	123800	950112930	18730	18720	18730	18720	74
377	20241115	123700	948726950	18730	18730	18730	18730	0
378	20241115	123600	948726950	18730	18700	18730	18700	739
379	20241115	123500	934902650	18690	18690	18690	18690	99
380	20241115	123400	933052340	18690	18690	18690	18690	82
381	20241115	123300	931519760	18690	18670	18690	18670	200
382	20241115	123200	927784290	18610	18610	18610	18610	1015
383	20241115	123100	908895140	18660	18660	18660	18660	150
384	20241115	123000	906096140	18610	18650	18650	18610	312
385	20241115	122900	900277820	18650	18650	18650	18650	0
386	20241115	122800	900277820	18650	18650	18650	18650	63
387	20241115	122700	899102870	18650	18650	18650	18650	0
388	20241115	122600	899102870	18650	18650	18650	18650	0
389	20241115	122500	899102870	18650	18650	18650	18650	0
390	20241115	122400	899102870	18650	18650	18650	18650	0
391	20241115	122300	899102870	18650	18650	18650	18650	0
392	20241115	122200	899102870	18650	18650	18650	18650	0
393	20241115	122100	899102870	18650	18650	18650	18650	0
394	20241115	122000	899102870	18650	18650	18650	18650	1
395	20241115	121900	899084220	18570	18570	18570	18570	0
396	20241115	121800	899084220	18570	18570	18570	18570	0
397	20241115	121700	899084220	18570	18570	18570	18570	0
398	20241115	121600	899084220	18570	18570	18570	18570	0
399	20241115	121500	899084220	18570	18570	18570	18570	11
400	20241115	121400	898879950	18570	18570	18570	18570	0
401	20241115	121300	898879950	18570	18570	18570	18570	0
402	20241115	121200	898879950	18570	18570	18570	18570	0
403	20241115	121100	898879950	18570	18570	18570	18570	0
404	20241115	121000	898879950	18570	18570	18570	18570	0
405	20241115	120900	898879950	18570	18560	18570	18530	94
406	20241115	120800	897136650	18570	18570	18570	18570	3
407	20241115	120700	897080940	18570	18570	18570	18570	0
408	20241115	120600	897080940	18570	18570	18570	18570	1
409	20241115	120500	897062370	18630	18630	18630	18630	0
410	20241115	120400	897062370	18630	18630	18630	18630	0
411	20241115	120300	897062370	18630	18630	18630	18630	0
412	20241115	120200	897062370	18630	18580	18630	18580	18
413	20241115	120100	896727230	18590	18600	18600	18590	2
414	20241115	120000	896690040	18630	18630	18630	18630	54
415	20241115	115900	895684020	18630	18650	18650	18630	85
416	20241115	115800	894099770	18650	18650	18650	18650	1
417	20241115	115700	894081120	18650	18640	18650	18640	50
418	20241115	115600	893149110	18640	18640	18640	18640	110
419	20241115	115500	891098710	18630	18630	18630	18630	6
420	20241115	115400	890986930	18640	18640	18640	18640	0
421	20241115	115300	890986930	18640	18640	18640	18640	113
422	20241115	115200	888880610	18640	18640	18640	18640	187
423	20241115	115100	885394930	18630	18630	18630	18630	194
424	20241115	115000	881780710	18630	18630	18630	18630	9
425	20241115	114900	881613040	18540	18540	18540	18540	0
426	20241115	114800	881613040	18540	18540	18540	18540	0
427	20241115	114700	881613040	18540	18540	18540	18540	4
428	20241115	114600	881538880	18530	18530	18530	18530	0
429	20241115	114500	881538880	18530	18530	18530	18530	0
430	20241115	114400	881538880	18530	18570	18570	18530	170
431	20241115	114300	878385290	18630	18630	18630	18630	0
432	20241115	114200	878385290	18630	18630	18630	18630	12
433	20241115	114100	878161730	18620	18620	18620	18620	0
434	20241115	114000	878161730	18620	18620	18620	18620	2
435	20241115	113900	878124490	18620	18620	18620	18620	3
436	20241115	113800	878068630	18620	18620	18620	18620	0
437	20241115	113700	878068630	18620	18620	18620	18620	0
438	20241115	113600	878068630	18620	18620	18620	18620	0
439	20241115	113500	878068630	18620	18530	18620	18520	115
440	20241115	113400	875938080	18620	18550	18620	18530	51
441	20241115	113300	874991530	18550	18550	18550	18550	419
442	20241115	113200	867219080	18600	18600	18600	18600	0
443	20241115	113100	867219080	18600	18590	18600	18590	910
444	20241115	113000	850293170	18590	18590	18590	18590	9
445	20241115	112900	850125860	18600	18570	18600	18570	661
446	20241115	112800	837833060	18570	18550	18570	18450	1566
447	20241115	112700	808899000	18600	18600	18600	18600	3
448	20241115	112600	808843200	18520	18540	18540	18520	418
449	20241115	112500	801101330	18540	18540	18540	18540	30
450	20241115	112400	800545130	18530	18550	18550	18530	129
451	20241115	112300	798154360	18610	18640	18640	18550	457
452	20241115	112200	789665970	18650	18650	18650	18650	1
453	20241115	112100	789647320	18640	18640	18640	18640	0
454	20241115	112000	789647320	18640	18640	18640	18640	0
455	20241115	111900	789647320	18640	18640	18640	18640	1
456	20241115	111800	789628680	18700	18700	18700	18700	0
457	20241115	111700	789628680	18700	18700	18700	18700	20
458	20241115	111600	789254680	18660	18660	18660	18660	0
459	20241115	111500	789254680	18660	18660	18660	18660	0
460	20241115	111400	789254680	18660	18660	18660	18660	0
461	20241115	111300	789254680	18660	18660	18660	18660	1
462	20241115	111200	789236020	18650	18650	18650	18650	1
463	20241115	111100	789217370	18660	18670	18670	18660	3
464	20241115	111000	789161370	18730	18730	18730	18730	0
465	20241115	110900	789161370	18730	18640	18730	18640	181
466	20241115	110800	785775050	18700	18700	18700	18700	2
467	20241115	110700	785737650	18690	18690	18690	18690	0
468	20241115	110600	785737650	18690	18680	18700	18680	501
469	20241115	110500	776373640	18690	18690	18690	18690	0
470	20241115	110400	776373640	18690	18680	18690	18680	30
471	20241115	110300	775813070	18690	18670	18690	18670	33
472	20241115	110200	775196940	18660	18600	18670	18590	131
473	20241115	110100	772752690	18650	18610	18650	18610	109
474	20241115	110000	770720200	18610	18640	18640	18610	124
475	20241115	105900	768412230	18640	18640	18640	18640	0
476	20241115	105800	768412230	18640	18630	18640	18630	21
477	20241115	105700	768020870	18630	18630	18630	18630	0
478	20241115	105600	768020870	18630	18610	18630	18600	5
479	20241115	105500	767927820	18590	18630	18630	18590	4
480	20241115	105400	767853340	18590	18550	18600	18550	175
481	20241115	105300	764599830	18540	18540	18540	18540	9
482	20241115	105200	764432970	18540	18540	18540	18540	0
483	20241115	105100	764432970	18540	18540	18540	18540	1
484	20241115	105000	764414430	18500	18500	18500	18500	0
485	20241115	104900	764414430	18500	18530	18530	18500	250
486	20241115	104800	759789070	18540	18540	18540	18540	1
487	20241115	104700	759770530	18530	18530	18530	18530	5
488	20241115	104600	759677880	18540	18530	18540	18530	4
489	20241115	104500	759603740	18530	18530	18530	18530	5
490	20241115	104400	759511090	18520	18520	18530	18520	12
491	20241115	104300	759288780	18530	18530	18530	18530	0
492	20241115	104200	759288780	18530	18530	18530	18530	0
493	20241115	104100	759288780	18530	18530	18530	18530	20
494	20241115	104000	758918180	18500	18510	18510	18500	640
495	20241115	103900	747078170	18520	18560	18580	18520	656
496	20241115	103800	734921420	18560	18560	18560	18560	3
497	20241115	103700	734865740	18580	18590	18590	18560	9
498	20241115	103600	734698480	18550	18550	18590	18550	17
499	20241115	103500	734383090	18580	18560	18580	18560	12
500	20241115	103400	734160350	18560	18560	18560	18560	2
501	20241115	103300	734123230	18550	18550	18550	18530	22
502	20241115	103200	733715520	18540	18540	18540	18540	0
503	20241115	103100	733715520	18540	18550	18550	18540	2
504	20241115	103000	733678430	18550	18590	18590	18500	82
505	20241115	102900	732156730	18590	18590	18590	18590	6
506	20241115	102800	732045190	18590	18600	18600	18590	6
507	20241115	102700	731933640	18650	18610	18650	18610	10
508	20241115	102600	731747210	18600	18650	18650	18600	172
509	20241115	102500	728541700	18650	18610	18650	18610	319
510	20241115	102400	722600140	18550	18550	18550	18550	1
511	20241115	102300	722581590	18590	18620	18620	18590	42
512	20241115	102200	721799580	18600	18510	18600	18510	928
513	20241115	102100	704571310	18480	18480	18480	18480	0
514	20241115	102000	704571310	18480	18450	18480	18450	201
515	20241115	101900	700862830	18450	18490	18490	18430	1224
516	20241115	101800	678297640	18510	18490	18510	18490	2
517	20241115	101700	678260640	18490	18510	18530	18490	10
518	20241115	101600	678075670	18500	18530	18530	18480	724
519	20241115	101500	664690840	18530	18530	18530	18530	10
520	20241115	101400	664505540	18500	18510	18510	18500	30
521	20241115	101300	663950490	18530	18530	18530	18530	7
522	20241115	101200	663820780	18500	18500	18540	18500	5
523	20241115	101100	663728240	18540	18530	18550	18490	42
524	20241115	101000	662949790	18490	18510	18550	18490	41
525	20241115	100900	662191200	18560	18510	18560	18510	17
526	20241115	100800	661875970	18510	18510	18550	18510	28
527	20241115	100700	661357440	18510	18510	18510	18510	11
528	20241115	100600	661153830	18540	18520	18540	18520	4
529	20241115	100500	661079730	18520	18530	18530	18520	2
530	20241115	100400	661042680	18540	18530	18540	18530	2
531	20241115	100300	661005610	18580	18540	18580	18530	383
532	20241115	100200	653903000	18540	18540	18540	18540	75
533	20241115	100100	652512500	18430	18430	18500	18430	941
534	20241115	100000	635119970	18450	18430	18450	18430	242
535	20241115	095900	630658470	18430	18400	18430	18400	350
536	20241115	095800	624211800	18290	18270	18440	18260	1416
537	20241115	095700	598258440	18370	18280	18430	18250	2492
538	20241115	095600	552679630	18390	18410	18430	18260	3712
539	20241115	095500	484766520	18290	18370	18480	18290	904
540	20241115	095400	468172910	18310	18360	18500	18310	1682
541	20241115	095300	437294310	18340	18370	18540	18320	3320
542	20241115	095200	376337300	18550	18630	18630	18330	1907
543	20241115	095100	341130690	18500	18720	18720	18500	4464
544	20241115	095000	258025460	18760	18750	18760	18750	4
545	20241115	094900	257950450	18850	18850	18850	18850	0
546	20241115	094800	257950450	18850	18850	18850	18850	0
547	20241115	094700	257950450	18850	18850	18850	18850	0
548	20241115	094600	257950450	18850	18850	18850	18850	1
549	20241115	094500	257931600	18720	18720	18720	18720	44
550	20241115	094400	257107920	18720	18710	18720	18710	370
551	20241115	094300	250181550	18710	18690	18710	18690	25
552	20241115	094200	249714100	18690	18680	18700	18680	72
553	20241115	094100	248369040	18700	18720	18720	18700	105
554	20241115	094000	246403740	18720	18720	18720	18720	0
555	20241115	093900	246403740	18720	18720	18720	18720	140
556	20241115	093800	243782940	18730	18750	18750	18730	12
557	20241115	093700	243558060	18750	18740	18880	18740	53
558	20241115	093600	242562770	18900	18850	18900	18850	148
559	20241115	093500	239766150	18850	18720	18850	18720	819
560	20241115	093400	224397040	18730	18670	18730	18670	211
561	20241115	093300	220457010	18670	18650	18700	18630	623
562	20241115	093200	208838300	18640	18650	18660	18640	721
563	20241115	093100	195395210	18660	18730	18730	18660	611
564	20241115	093000	183989840	18740	18700	18740	18680	212
565	20241115	092900	180026360	18690	18710	18740	18690	1145
566	20241115	092800	158614800	18740	18750	18760	18710	622
567	20241115	092700	146975740	18760	18770	18770	18730	535
568	20241115	092600	136939830	18760	18750	18850	18740	318
569	20241115	092500	130952740	18850	18850	18850	18850	30
570	20241115	092400	130387240	18850	18850	18850	18850	0
571	20241115	092300	130387240	18850	18800	18850	18800	31
572	20241115	092200	129804390	18760	18760	18760	18760	205
573	20241115	092100	125958590	18880	18880	18880	18880	0
574	20241115	092000	125958590	18880	18880	18880	18880	3
575	20241115	091900	125901950	18880	18870	18880	18870	88
576	20241115	091800	124241300	18870	18860	18870	18860	70
577	20241115	091700	122920520	18830	18780	18830	18730	548
578	20241115	091600	112618230	18770	18730	18770	18710	184
579	20241115	091500	109164650	18710	18780	18780	18710	5
580	20241115	091400	109071000	18670	18690	18690	18670	420
581	20241115	091300	101229300	18710	18710	18710	18710	0
582	20241115	091200	101229300	18710	18700	18720	18650	255
583	20241115	091100	96460200	18650	18710	18710	18650	34
584	20241115	091000	95826040	18650	18650	18650	18630	116
585	20241115	090900	93662760	18660	18870	18870	18660	1667
586	20241115	090800	62340890	18880	19000	19000	18860	36
587	20241115	090700	61659130	19000	18870	19000	18820	948
588	20241115	090600	43724730	18870	18870	18870	18870	50
589	20241115	090500	42781230	18850	18860	18860	18850	693
590	20241115	090400	29717330	18870	18990	19000	18870	247
591	20241115	090300	25049200	18980	19070	19070	18960	644
592	20241115	090200	12812670	19070	19070	19070	19070	0
593	20241115	090100	12812670	19070	19080	19080	19070	2
594	20241115	090000	12774520	19100	19150	19150	19100	668