KissMeData/268280/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205300	203443500	132100	132100	132100	132100	33
3	20241113	205200	203443500	132100	132100	132100	132100	0
4	20241113	205100	203443500	132100	132100	132100	132100	0
5	20241113	205000	203443500	132100	132100	132100	132100	0
6	20241113	204900	203443500	132100	132100	132100	132100	0
7	20241113	204800	203443500	132100	132100	132100	132100	0
8	20241113	204700	203443500	132100	132100	132100	132100	0
9	20241113	204600	203443500	132100	132100	132100	132100	0
10	20241113	204500	203443500	132100	132100	132100	132100	0
11	20241113	204400	203443500	132100	132100	132100	132100	0
12	20241113	204300	203443500	132100	132100	132100	132100	0
13	20241113	204200	203443500	132100	132100	132100	132100	0
14	20241113	204100	203443500	132100	132100	132100	132100	0
15	20241113	204000	203443500	132100	132100	132100	132100	0
16	20241113	203900	203443500	132100	132100	132100	132100	0
17	20241113	203800	203443500	132100	132100	132100	132100	0
18	20241113	203700	203443500	132100	132100	132100	132100	0
19	20241113	203600	203443500	132100	132100	132100	132100	0
20	20241113	203500	203443500	132100	132100	132100	132100	0
21	20241113	203400	203443500	132100	132100	132100	132100	0
22	20241113	203300	203443500	132100	132100	132100	132100	0
23	20241113	203200	203443500	132100	132100	132100	132100	0
24	20241113	203100	203443500	132100	132100	132100	132100	0
25	20241113	203000	203443500	132100	132100	132100	132100	0
26	20241113	202900	203443500	132100	132100	132100	132100	0
27	20241113	202800	203443500	132100	132100	132100	132100	0
28	20241113	202700	203443500	132100	132100	132100	132100	0
29	20241113	202600	203443500	132100	132100	132100	132100	0
30	20241113	202500	203443500	132100	132100	132100	132100	0
31	20241113	202400	203443500	132100	132100	132100	132100	0
32	20241113	202300	203443500	132100	132100	132100	132100	33
33	20241113	202200	203443500	132100	132100	132100	132100	0
34	20241113	202100	203443500	132100	132100	132100	132100	0
35	20241113	202000	203443500	132100	132100	132100	132100	0
36	20241113	201900	203443500	132100	132100	132100	132100	0
37	20241113	201800	203443500	132100	132100	132100	132100	0
38	20241113	201700	203443500	132100	132100	132100	132100	0
39	20241113	201600	203443500	132100	132100	132100	132100	0
40	20241113	201500	203443500	132100	132100	132100	132100	0
41	20241113	201400	203443500	132100	132100	132100	132100	0
42	20241113	201300	203443500	132100	132100	132100	132100	0
43	20241113	201200	203443500	132100	132100	132100	132100	0
44	20241113	201100	203443500	132100	132100	132100	132100	0
45	20241113	201000	203443500	132100	132100	132100	132100	0
46	20241113	200900	203443500	132100	132100	132100	132100	0
47	20241113	200800	203443500	132100	132100	132100	132100	0
48	20241113	200700	203443500	132100	132100	132100	132100	0
49	20241113	200600	203443500	132100	132100	132100	132100	0
50	20241113	200500	203443500	132100	132100	132100	132100	0
51	20241113	200400	203443500	132100	132100	132100	132100	0
52	20241113	200300	203443500	132100	132100	132100	132100	0
53	20241113	200200	203443500	132100	132100	132100	132100	0
54	20241113	200100	203443500	132100	132100	132100	132100	0
55	20241113	200000	203443500	132100	132100	132100	132100	0
56	20241113	195900	203443500	132100	132100	132100	132100	0
57	20241113	195800	203443500	132100	132100	132100	132100	0
58	20241113	195700	203443500	132100	132100	132100	132100	0
59	20241113	195600	203443500	132100	132100	132100	132100	0
60	20241113	195500	203443500	132100	132100	132100	132100	0
61	20241113	195400	203443500	132100	132100	132100	132100	0
62	20241113	195300	203443500	132100	132100	132100	132100	33
63	20241113	195200	203443500	132100	132100	132100	132100	0
64	20241113	195100	203443500	132100	132100	132100	132100	0
65	20241113	195000	203443500	132100	132100	132100	132100	0
66	20241113	194900	203443500	132100	132100	132100	132100	0
67	20241113	194800	203443500	132100	132100	132100	132100	0
68	20241113	194700	203443500	132100	132100	132100	132100	0
69	20241113	194600	203443500	132100	132100	132100	132100	0
70	20241113	194500	203443500	132100	132100	132100	132100	0
71	20241113	194400	203443500	132100	132100	132100	132100	0
72	20241113	194300	203443500	132100	132100	132100	132100	0
73	20241113	194200	203443500	132100	132100	132100	132100	0
74	20241113	194100	203443500	132100	132100	132100	132100	0
75	20241113	194000	203443500	132100	132100	132100	132100	0
76	20241113	193900	203443500	132100	132100	132100	132100	0
77	20241113	193800	203443500	132100	132100	132100	132100	0
78	20241113	193700	203443500	132100	132100	132100	132100	0
79	20241113	193600	203443500	132100	132100	132100	132100	0
80	20241113	193500	203443500	132100	132100	132100	132100	0
81	20241113	193400	203443500	132100	132100	132100	132100	0
82	20241113	193300	203443500	132100	132100	132100	132100	0
83	20241113	193200	203443500	132100	132100	132100	132100	0
84	20241113	193100	203443500	132100	132100	132100	132100	0
85	20241113	193000	203443500	132100	132100	132100	132100	0
86	20241113	192900	203443500	132100	132100	132100	132100	0
87	20241113	192800	203443500	132100	132100	132100	132100	0
88	20241113	192700	203443500	132100	132100	132100	132100	0
89	20241113	192600	203443500	132100	132100	132100	132100	0
90	20241113	192500	203443500	132100	132100	132100	132100	0
91	20241113	192400	203443500	132100	132100	132100	132100	0
92	20241113	192300	203443500	132100	132100	132100	132100	33
93	20241113	192200	203443500	132100	132100	132100	132100	0
94	20241113	192100	203443500	132100	132100	132100	132100	0
95	20241113	192000	203443500	132100	132100	132100	132100	0
96	20241113	191900	203443500	132100	132100	132100	132100	0
97	20241113	191800	203443500	132100	132100	132100	132100	0
98	20241113	191700	203443500	132100	132100	132100	132100	0
99	20241113	191600	203443500	132100	132100	132100	132100	0
100	20241113	191500	203443500	132100	132100	132100	132100	0
101	20241113	191400	203443500	132100	132100	132100	132100	0
102	20241113	191300	203443500	132100	132100	132100	132100	0
103	20241113	191200	203443500	132100	132100	132100	132100	0
104	20241113	191100	203443500	132100	132100	132100	132100	0
105	20241113	191000	203443500	132100	132100	132100	132100	0
106	20241113	190900	203443500	132100	132100	132100	132100	0
107	20241113	190800	203443500	132100	132100	132100	132100	0
108	20241113	190700	203443500	132100	132100	132100	132100	0
109	20241113	190600	203443500	132100	132100	132100	132100	0
110	20241113	190500	203443500	132100	132100	132100	132100	0
111	20241113	190400	203443500	132100	132100	132100	132100	0
112	20241113	190300	203443500	132100	132100	132100	132100	0
113	20241113	190200	203443500	132100	132100	132100	132100	0
114	20241113	190100	203443500	132100	132100	132100	132100	0
115	20241113	190000	203443500	132100	132100	132100	132100	0
116	20241113	185900	203443500	132100	132100	132100	132100	0
117	20241113	185800	203443500	132100	132100	132100	132100	0
118	20241113	185700	203443500	132100	132100	132100	132100	0
119	20241113	185600	203443500	132100	132100	132100	132100	0
120	20241113	185500	203443500	132100	132100	132100	132100	0
121	20241113	185400	203443500	132100	132100	132100	132100	0
122	20241113	185300	203443500	132100	132100	132100	132100	33
123	20241113	185200	203443500	132100	132100	132100	132100	0
124	20241113	185100	203443500	132100	132100	132100	132100	0
125	20241113	185000	203443500	132100	132100	132100	132100	0
126	20241113	184900	203443500	132100	132100	132100	132100	0
127	20241113	184800	203443500	132100	132100	132100	132100	0
128	20241113	184700	203443500	132100	132100	132100	132100	0
129	20241113	184600	203443500	132100	132100	132100	132100	0
130	20241113	184500	203443500	132100	132100	132100	132100	0
131	20241113	184400	203443500	132100	132100	132100	132100	0
132	20241113	184300	203443500	132100	132100	132100	132100	0
133	20241113	184200	203443500	132100	132100	132100	132100	0
134	20241113	184100	203443500	132100	132100	132100	132100	0
135	20241113	184000	203443500	132100	132100	132100	132100	0
136	20241113	183900	203443500	132100	132100	132100	132100	0
137	20241113	183800	203443500	132100	132100	132100	132100	0
138	20241113	183700	203443500	132100	132100	132100	132100	0
139	20241113	183600	203443500	132100	132100	132100	132100	0
140	20241113	183500	203443500	132100	132100	132100	132100	0
141	20241113	183400	203443500	132100	132100	132100	132100	0
142	20241113	183300	203443500	132100	132100	132100	132100	0
143	20241113	183200	203443500	132100	132100	132100	132100	0
144	20241113	183100	203443500	132100	132100	132100	132100	0
145	20241113	183000	203443500	132100	132100	132100	132100	0
146	20241113	182900	203443500	132100	132100	132100	132100	0
147	20241113	182800	203443500	132100	132100	132100	132100	0
148	20241113	182700	203443500	132100	132100	132100	132100	0
149	20241113	182600	203443500	132100	132100	132100	132100	0
150	20241113	182500	203443500	132100	132100	132100	132100	0
151	20241113	182400	203443500	132100	132100	132100	132100	0
152	20241113	182300	203443500	132100	132100	132100	132100	33
153	20241113	182200	203443500	132100	132100	132100	132100	0
154	20241113	182100	203443500	132100	132100	132100	132100	0
155	20241113	182000	203443500	132100	132100	132100	132100	0
156	20241113	181900	203443500	132100	132100	132100	132100	0
157	20241113	181800	203443500	132100	132100	132100	132100	0
158	20241113	181700	203443500	132100	132100	132100	132100	0
159	20241113	181600	203443500	132100	132100	132100	132100	0
160	20241113	181500	203443500	132100	132100	132100	132100	0
161	20241113	181400	203443500	132100	132100	132100	132100	0
162	20241113	181300	203443500	132100	132100	132100	132100	0
163	20241113	181200	203443500	132100	132100	132100	132100	0
164	20241113	181100	203443500	132100	132100	132100	132100	0
165	20241113	181000	203443500	132100	132100	132100	132100	0
166	20241113	180900	203443500	132100	132100	132100	132100	0
167	20241113	180800	203443500	132100	132100	132100	132100	0
168	20241113	180700	203443500	132100	132100	132100	132100	0
169	20241113	180600	203443500	132100	132100	132100	132100	0
170	20241113	180500	203443500	132100	132100	132100	132100	0
171	20241113	180400	203443500	132100	132100	132100	132100	0
172	20241113	180300	203443500	132100	132100	132100	132100	0
173	20241113	180200	203443500	132100	132100	132100	132100	0
174	20241113	180100	203443500	132100	132100	132100	132100	0
175	20241113	180000	203443500	132100	132100	132100	132100	0
176	20241113	175900	203443500	132100	132100	132100	132100	0
177	20241113	175800	203443500	132100	132100	132100	132100	0
178	20241113	175700	203443500	132100	132100	132100	132100	0
179	20241113	175600	203443500	132100	132100	132100	132100	0
180	20241113	175500	203443500	132100	132100	132100	132100	0
181	20241113	175400	203443500	132100	132100	132100	132100	0
182	20241113	175300	203443500	132100	132100	132100	132100	33
183	20241113	175200	203443500	132100	132100	132100	132100	0
184	20241113	175100	203443500	132100	132100	132100	132100	0
185	20241113	175000	203443500	132100	132100	132100	132100	0
186	20241113	174900	203443500	132100	132100	132100	132100	0
187	20241113	174800	203443500	132100	132100	132100	132100	0
188	20241113	174700	203443500	132100	132100	132100	132100	0
189	20241113	174600	203443500	132100	132100	132100	132100	0
190	20241113	174500	203443500	132100	132100	132100	132100	0
191	20241113	174400	203443500	132100	132100	132100	132100	0
192	20241113	174300	203443500	132100	132100	132100	132100	0
193	20241113	174200	203443500	132100	132100	132100	132100	0
194	20241113	174100	203443500	132100	132100	132100	132100	0
195	20241113	174000	203443500	132100	132100	132100	132100	0
196	20241113	173900	203443500	132100	132100	132100	132100	0
197	20241113	173800	203443500	132100	132100	132100	132100	0
198	20241113	173700	203443500	132100	132100	132100	132100	0
199	20241113	173600	203443500	132100	132100	132100	132100	0
200	20241113	173500	203443500	132100	132100	132100	132100	0
201	20241113	173400	203443500	132100	132100	132100	132100	0
202	20241113	173300	203443500	132100	132100	132100	132100	0
203	20241113	173200	203443500	132100	132100	132100	132100	0
204	20241113	173100	203443500	132100	132100	132100	132100	0
205	20241113	173000	203443500	132100	132100	132100	132100	0
206	20241113	172900	203443500	132100	132100	132100	132100	0
207	20241113	172800	203443500	132100	132100	132100	132100	0
208	20241113	172700	203443500	132100	132100	132100	132100	0
209	20241113	172600	203443500	132100	132100	132100	132100	0
210	20241113	172500	203443500	132100	132100	132100	132100	0
211	20241113	172400	203443500	132100	132100	132100	132100	0
212	20241113	172300	203443500	132100	132100	132100	132100	33
213	20241113	172200	203443500	132100	132100	132100	132100	0
214	20241113	172100	203443500	132100	132100	132100	132100	0
215	20241113	172000	203443500	132100	132100	132100	132100	0
216	20241113	171900	203443500	132100	132100	132100	132100	0
217	20241113	171800	203443500	132100	132100	132100	132100	0
218	20241113	171700	203443500	132100	132100	132100	132100	0
219	20241113	171600	203443500	132100	132100	132100	132100	0
220	20241113	171500	203443500	132100	132100	132100	132100	0
221	20241113	171400	203443500	132100	132100	132100	132100	0
222	20241113	171300	203443500	132100	132100	132100	132100	0
223	20241113	171200	203443500	132100	132100	132100	132100	0
224	20241113	171100	203443500	132100	132100	132100	132100	0
225	20241113	171000	203443500	132100	132100	132100	132100	0
226	20241113	170900	203443500	132100	132100	132100	132100	0
227	20241113	170800	203443500	132100	132100	132100	132100	0
228	20241113	170700	203443500	132100	132100	132100	132100	0
229	20241113	170600	203443500	132100	132100	132100	132100	0
230	20241113	170500	203443500	132100	132100	132100	132100	0
231	20241113	170400	203443500	132100	132100	132100	132100	0
232	20241113	170300	203443500	132100	132100	132100	132100	0
233	20241113	170200	203443500	132100	132100	132100	132100	0
234	20241113	170100	203443500	132100	132100	132100	132100	0
235	20241113	170000	203443500	132100	132100	132100	132100	0
236	20241113	165900	203443500	132100	132100	132100	132100	0
237	20241113	165800	203443500	132100	132100	132100	132100	0
238	20241113	165700	203443500	132100	132100	132100	132100	0
239	20241113	165600	203443500	132100	132100	132100	132100	0
240	20241113	165500	203443500	132100	132100	132100	132100	0
241	20241113	165400	203443500	132100	132100	132100	132100	0
242	20241113	165300	203443500	132100	132100	132100	132100	33
243	20241113	165200	203443500	132100	132100	132100	132100	0
244	20241113	165100	203443500	132100	132100	132100	132100	0
245	20241113	165000	203443500	132100	132100	132100	132100	0
246	20241113	164900	203443500	132100	132100	132100	132100	0
247	20241113	164800	203443500	132100	132100	132100	132100	0
248	20241113	164700	203443500	132100	132100	132100	132100	0
249	20241113	164600	203443500	132100	132100	132100	132100	0
250	20241113	164500	203443500	132100	132100	132100	132100	0
251	20241113	164400	203443500	132100	132100	132100	132100	0
252	20241113	164300	203443500	132100	132100	132100	132100	0
253	20241113	164200	203443500	132100	132100	132100	132100	0
254	20241113	164100	203443500	132100	132100	132100	132100	0
255	20241113	164000	203443500	132100	132100	132100	132100	0
256	20241113	163900	203443500	132100	132100	132100	132100	0
257	20241113	163800	203443500	132100	132100	132100	132100	0
258	20241113	163700	203443500	132100	132100	132100	132100	0
259	20241113	163600	203443500	132100	132100	132100	132100	0
260	20241113	163500	203443500	132100	132100	132100	132100	0
261	20241113	163400	203443500	132100	132100	132100	132100	0
262	20241113	163300	203443500	132100	132100	132100	132100	0
263	20241113	163200	203443500	132100	132100	132100	132100	0
264	20241113	163100	203443500	132100	132100	132100	132100	0
265	20241113	163000	203443500	132100	132100	132100	132100	0
266	20241113	162900	203443500	132100	132100	132100	132100	0
267	20241113	162800	203443500	132100	132100	132100	132100	0
268	20241113	162700	203443500	132100	132100	132100	132100	0
269	20241113	162600	203443500	132100	132100	132100	132100	0
270	20241113	162500	203443500	132100	132100	132100	132100	0
271	20241113	162400	203443500	132100	132100	132100	132100	0
272	20241113	162300	203443500	132100	132100	132100	132100	33
273	20241113	162200	203443500	132100	132100	132100	132100	0
274	20241113	162100	203443500	132100	132100	132100	132100	0
275	20241113	162000	203443500	132100	132100	132100	132100	0
276	20241113	161900	203443500	132100	132100	132100	132100	0
277	20241113	161800	203443500	132100	132100	132100	132100	0
278	20241113	161700	203443500	132100	132100	132100	132100	0
279	20241113	161600	203443500	132100	132100	132100	132100	0
280	20241113	161500	203443500	132100	132100	132100	132100	0
281	20241113	161400	203443500	132100	132100	132100	132100	0
282	20241113	161300	203443500	132100	132100	132100	132100	0
283	20241113	161200	203443500	132100	132100	132100	132100	0
284	20241113	161100	203443500	132100	132100	132100	132100	0
285	20241113	161000	203443500	132100	132100	132100	132100	0
286	20241113	160900	203443500	132100	132100	132100	132100	0
287	20241113	160800	203443500	132100	132100	132100	132100	0
288	20241113	160700	203443500	132100	132100	132100	132100	0
289	20241113	160600	203443500	132100	132100	132100	132100	0
290	20241113	160500	203443500	132100	132100	132100	132100	0
291	20241113	160400	203443500	132100	132100	132100	132100	0
292	20241113	160300	203443500	132100	132100	132100	132100	0
293	20241113	160200	203443500	132100	132100	132100	132100	0
294	20241113	160100	203443500	132100	132100	132100	132100	0
295	20241113	160000	203443500	132100	132100	132100	132100	0
296	20241113	155900	203443500	132100	132100	132100	132100	0
297	20241113	155800	203443500	132100	132100	132100	132100	0
298	20241113	155700	203443500	132100	132100	132100	132100	0
299	20241113	155600	203443500	132100	132100	132100	132100	0
300	20241113	155500	203443500	132100	132100	132100	132100	0
301	20241113	155400	203443500	132100	132100	132100	132100	0
302	20241113	155300	203443500	132100	132100	132100	132100	33
303	20241113	155200	203443500	132100	132100	132100	132100	0
304	20241113	155100	203443500	132100	132100	132100	132100	0
305	20241113	155000	203443500	132100	132100	132100	132100	0
306	20241113	154900	203443500	132100	132100	132100	132100	0
307	20241113	154800	203443500	132100	132100	132100	132100	0
308	20241113	154700	203443500	132100	132100	132100	132100	0
309	20241113	154600	203443500	132100	132100	132100	132100	0
310	20241113	154500	203443500	132100	132100	132100	132100	0
311	20241113	154400	203443500	132100	132100	132100	132100	0
312	20241113	154300	203443500	132100	132100	132100	132100	0
313	20241113	154200	203443500	132100	132100	132100	132100	0
314	20241113	154100	203443500	132100	132100	132100	132100	0
315	20241113	154000	203443500	132100	132100	132100	132100	0
316	20241113	153900	203443500	132100	132100	132100	132100	0
317	20241113	153800	203443500	132100	132100	132100	132100	0
318	20241113	153700	203443500	132100	132100	132100	132100	0
319	20241113	153600	203443500	132100	132100	132100	132100	0
320	20241113	153500	203443500	132100	132100	132100	132100	0
321	20241113	153400	203443500	132100	132100	132100	132100	0
322	20241113	153300	203443500	132100	132100	132100	132100	0
323	20241113	153200	203443500	132100	132100	132100	132100	0
324	20241113	153100	203443500	132100	132100	132100	132100	0
325	20241113	153000	203443500	132100	132100	132100	132100	33
326	20241113	152900	199084200	130900	130900	130900	130900	0
327	20241113	152800	199084200	130900	130900	130900	130900	0
328	20241113	152700	199084200	130900	130900	130900	130900	0
329	20241113	152600	199084200	130900	130900	130900	130900	0
330	20241113	152500	199084200	130900	130900	130900	130900	0
331	20241113	152400	199084200	130900	130900	130900	130900	0
332	20241113	152300	199084200	130900	130900	130900	130900	0
333	20241113	152200	199084200	130900	130900	130900	130900	0
334	20241113	152100	199084200	130900	130900	130900	130900	0
335	20241113	152000	199084200	130900	130900	130900	130900	0
336	20241113	151900	199084200	130900	130400	130900	130100	19
337	20241113	151800	196610100	130200	130200	130200	130200	0
338	20241113	151700	196610100	130200	130200	130200	130200	0
339	20241113	151600	196610100	130200	130200	130200	130200	0
340	20241113	151500	196610100	130200	130200	130200	130200	0
341	20241113	151400	196610100	130200	130200	130200	130200	0
342	20241113	151300	196610100	130200	130200	130200	130200	0
343	20241113	151200	196610100	130200	130200	130200	130200	0
344	20241113	151100	196610100	130200	130200	130200	130200	0
345	20241113	151000	196610100	130200	130200	130200	130200	1
346	20241113	150900	196479900	130900	130900	130900	130900	0
347	20241113	150800	196479900	130900	130900	130900	130900	0
348	20241113	150700	196479900	130900	130900	130900	130900	0
349	20241113	150600	196479900	130900	130900	130900	130900	0
350	20241113	150500	196479900	130900	130900	130900	130900	0
351	20241113	150400	196479900	130900	130900	130900	130900	0
352	20241113	150300	196479900	130900	130900	130900	130900	0
353	20241113	150200	196479900	130900	130900	130900	130900	0
354	20241113	150100	196479900	130900	130900	130900	130900	0
355	20241113	150000	196479900	130900	130900	130900	130900	1
356	20241113	145900	196349000	130700	130700	130700	130700	0
357	20241113	145800	196349000	130700	130700	130700	130700	0
358	20241113	145700	196349000	130700	130700	130700	130700	0
359	20241113	145600	196349000	130700	130800	130800	130700	12
360	20241113	145500	194780500	130700	130700	130700	130700	0
361	20241113	145400	194780500	130700	130700	130700	130700	0
362	20241113	145300	194780500	130700	130700	130700	130700	1
363	20241113	145200	194649800	130700	130700	130700	130700	0
364	20241113	145100	194649800	130700	130700	130700	130700	0
365	20241113	145000	194649800	130700	130700	130700	130700	1
366	20241113	144900	194519100	130600	130600	130600	130600	0
367	20241113	144800	194519100	130600	130600	130600	130600	0
368	20241113	144700	194519100	130600	130600	130600	130600	0
369	20241113	144600	194519100	130600	130600	130600	130600	0
370	20241113	144500	194519100	130600	130600	130600	130600	0
371	20241113	144400	194519100	130600	130600	130600	130600	0
372	20241113	144300	194519100	130600	130500	130600	130500	2
373	20241113	144200	194258000	130000	130000	130000	130000	0
374	20241113	144100	194258000	130000	130000	130000	130000	0
375	20241113	144000	194258000	130000	130000	130000	130000	0
376	20241113	143900	194258000	130000	130000	130000	130000	0
377	20241113	143800	194258000	130000	130000	130000	130000	0
378	20241113	143700	194258000	130000	130000	130000	130000	0
379	20241113	143600	194258000	130000	130000	130000	130000	0
380	20241113	143500	194258000	130000	130000	130000	130000	0
381	20241113	143400	194258000	130000	130000	130000	130000	0
382	20241113	143300	194258000	130000	130000	130000	130000	0
383	20241113	143200	194258000	130000	130000	130000	130000	0
384	20241113	143100	194258000	130000	130000	130000	130000	0
385	20241113	143000	194258000	130000	130000	130000	130000	0
386	20241113	142900	194258000	130000	130000	130000	130000	0
387	20241113	142800	194258000	130000	130000	130000	130000	0
388	20241113	142700	194258000	130000	130000	130000	130000	4
389	20241113	142600	193738000	130000	130000	130000	130000	0
390	20241113	142500	193738000	130000	130000	130000	130000	0
391	20241113	142400	193738000	130000	130000	130000	130000	0
392	20241113	142300	193738000	130000	130000	130000	130000	0
393	20241113	142200	193738000	130000	130000	130000	130000	0
394	20241113	142100	193738000	130000	130000	130000	130000	0
395	20241113	142000	193738000	130000	130000	130000	130000	0
396	20241113	141900	193738000	130000	130000	130000	130000	0
397	20241113	141800	193738000	130000	130000	130000	130000	0
398	20241113	141700	193738000	130000	130000	130000	130000	0
399	20241113	141600	193738000	130000	130000	130000	130000	0
400	20241113	141500	193738000	130000	130000	130000	130000	0
401	20241113	141400	193738000	130000	130000	130000	130000	0
402	20241113	141300	193738000	130000	130000	130000	130000	0
403	20241113	141200	193738000	130000	130000	130000	130000	0
404	20241113	141100	193738000	130000	130000	130000	130000	0
405	20241113	141000	193738000	130000	130000	130000	130000	1
406	20241113	140900	193608000	130000	130000	130000	130000	0
407	20241113	140800	193608000	130000	130000	130000	130000	0
408	20241113	140700	193608000	130000	130000	130000	130000	0
409	20241113	140600	193608000	130000	130000	130000	130000	0
410	20241113	140500	193608000	130000	130000	130000	130000	0
411	20241113	140400	193608000	130000	130000	130000	130000	0
412	20241113	140300	193608000	130000	130000	130000	130000	0
413	20241113	140200	193608000	130000	130000	130000	130000	0
414	20241113	140100	193608000	130000	130000	130000	130000	0
415	20241113	140000	193608000	130000	130000	130000	130000	0
416	20241113	135900	193608000	130000	130000	130000	130000	0
417	20241113	135800	193608000	130000	130000	130000	130000	0
418	20241113	135700	193608000	130000	130000	130000	130000	0
419	20241113	135600	193608000	130000	130000	130000	130000	4
420	20241113	135500	193088000	130700	130700	130700	130700	0
421	20241113	135400	193088000	130700	130700	130700	130700	0
422	20241113	135300	193088000	130700	130700	130700	130700	0
423	20241113	135200	193088000	130700	130700	130700	130700	0
424	20241113	135100	193088000	130700	130700	130700	130700	0
425	20241113	135000	193088000	130700	130700	130700	130700	0
426	20241113	134900	193088000	130700	130700	130700	130700	0
427	20241113	134800	193088000	130700	130700	130700	130700	0
428	20241113	134700	193088000	130700	130700	130700	130700	0
429	20241113	134600	193088000	130700	130700	130700	130700	0
430	20241113	134500	193088000	130700	130700	130700	130700	0
431	20241113	134400	193088000	130700	130700	130700	130700	0
432	20241113	134300	193088000	130700	130700	130700	130700	0
433	20241113	134200	193088000	130700	130700	130700	130700	0
434	20241113	134100	193088000	130700	130700	130700	130700	0
435	20241113	134000	193088000	130700	130700	130700	130700	0
436	20241113	133900	193088000	130700	130700	130700	130700	0
437	20241113	133800	193088000	130700	130700	130700	130700	2
438	20241113	133700	192826600	130700	130700	130700	130700	0
439	20241113	133600	192826600	130700	130700	130700	130700	0
440	20241113	133500	192826600	130700	130600	130700	130600	2
441	20241113	133400	192565300	130000	130000	130000	130000	0
442	20241113	133300	192565300	130000	130000	130000	130000	0
443	20241113	133200	192565300	130000	130000	130000	130000	129
444	20241113	133100	175795300	130000	130000	130000	130000	0
445	20241113	133000	175795300	130000	130000	130000	130000	0
446	20241113	132900	175795300	130000	130000	130000	130000	0
447	20241113	132800	175795300	130000	130000	130000	130000	0
448	20241113	132700	175795300	130000	130000	130000	130000	0
449	20241113	132600	175795300	130000	130000	130000	130000	0
450	20241113	132500	175795300	130000	130000	130000	130000	0
451	20241113	132400	175795300	130000	130000	130000	130000	0
452	20241113	132300	175795300	130000	130000	130000	130000	0
453	20241113	132200	175795300	130000	130000	130000	130000	0
454	20241113	132100	175795300	130000	130000	130000	130000	0
455	20241113	132000	175795300	130000	130000	130000	130000	0
456	20241113	131900	175795300	130000	130000	130000	130000	0
457	20241113	131800	175795300	130000	130000	130000	130000	0
458	20241113	131700	175795300	130000	130000	130000	130000	0
459	20241113	131600	175795300	130000	130000	130000	130000	0
460	20241113	131500	175795300	130000	130000	130000	130000	0
461	20241113	131400	175795300	130000	130000	130000	130000	14
462	20241113	131300	173975300	130100	130100	130100	130100	0
463	20241113	131200	173975300	130100	130100	130100	130100	0
464	20241113	131100	173975300	130100	130100	130100	130100	0
465	20241113	131000	173975300	130100	130100	130100	130100	0
466	20241113	130900	173975300	130100	130200	130200	130100	282
467	20241113	130800	137286000	130100	130100	130100	130100	0
468	20241113	130700	137286000	130100	130100	130100	130100	0
469	20241113	130600	137286000	130100	130100	130100	130100	0
470	20241113	130500	137286000	130100	130100	130100	130100	0
471	20241113	130400	137286000	130100	130100	130100	130100	0
472	20241113	130300	137286000	130100	130100	130100	130100	0
473	20241113	130200	137286000	130100	130100	130100	130100	0
474	20241113	130100	137286000	130100	130100	130100	130100	0
475	20241113	130000	137286000	130100	130100	130100	130100	0
476	20241113	125900	137286000	130100	130100	130100	130100	0
477	20241113	125800	137286000	130100	130100	130100	130100	0
478	20241113	125700	137286000	130100	130100	130100	130100	0
479	20241113	125600	137286000	130100	130100	130100	130100	0
480	20241113	125500	137286000	130100	130100	130100	130100	0
481	20241113	125400	137286000	130100	130100	130100	130100	0
482	20241113	125300	137286000	130100	130100	130100	130100	0
483	20241113	125200	137286000	130100	130100	130100	130100	0
484	20241113	125100	137286000	130100	130100	130100	130100	0
485	20241113	125000	137286000	130100	130100	130100	130100	0
486	20241113	124900	137286000	130100	130600	130600	130100	751
487	20241113	124800	39467300	130600	130600	130600	130600	0
488	20241113	124700	39467300	130600	130600	130600	130600	0
489	20241113	124600	39467300	130600	130600	130600	130600	0
490	20241113	124500	39467300	130600	130600	130600	130600	0
491	20241113	124400	39467300	130600	130600	130600	130600	0
492	20241113	124300	39467300	130600	130600	130600	130600	0
493	20241113	124200	39467300	130600	130600	130600	130600	0
494	20241113	124100	39467300	130600	130600	130600	130600	0
495	20241113	124000	39467300	130600	130600	130600	130600	10
496	20241113	123900	38161300	130600	130600	130600	130600	0
497	20241113	123800	38161300	130600	130600	130600	130600	0
498	20241113	123700	38161300	130600	130600	130600	130600	0
499	20241113	123600	38161300	130600	130600	130600	130600	0
500	20241113	123500	38161300	130600	130600	130600	130600	0
501	20241113	123400	38161300	130600	130600	130600	130600	0
502	20241113	123300	38161300	130600	130600	130600	130600	0
503	20241113	123200	38161300	130600	130600	130600	130600	0
504	20241113	123100	38161300	130600	130600	130600	130600	5
505	20241113	123000	37508300	130500	130500	130500	130500	0
506	20241113	122900	37508300	130500	130500	130500	130500	0
507	20241113	122800	37508300	130500	130500	130500	130500	0
508	20241113	122700	37508300	130500	130500	130500	130500	0
509	20241113	122600	37508300	130500	130500	130500	130500	0
510	20241113	122500	37508300	130500	130500	130500	130500	0
511	20241113	122400	37508300	130500	130500	130500	130500	0
512	20241113	122300	37508300	130500	130500	130500	130500	0
513	20241113	122200	37508300	130500	130500	130500	130500	0
514	20241113	122100	37508300	130500	130500	130500	130500	0
515	20241113	122000	37508300	130500	130500	130500	130500	0
516	20241113	121900	37508300	130500	130900	130900	130500	167
517	20241113	121800	15692100	131500	131500	131500	131500	0
518	20241113	121700	15692100	131500	131500	131500	131500	0
519	20241113	121600	15692100	131500	131500	131500	131500	0
520	20241113	121500	15692100	131500	131500	131500	131500	0
521	20241113	121400	15692100	131500	131500	131500	131500	0
522	20241113	121300	15692100	131500	131500	131500	131500	0
523	20241113	121200	15692100	131500	131500	131500	131500	0
524	20241113	121100	15692100	131500	131500	131500	131500	1
525	20241113	121000	15560600	131500	131500	131500	131500	0
526	20241113	120900	15560600	131500	131500	131500	131500	0
527	20241113	120800	15560600	131500	131500	131500	131500	0
528	20241113	120700	15560600	131500	131500	131500	131500	0
529	20241113	120600	15560600	131500	131500	131500	131500	0
530	20241113	120500	15560600	131500	131500	131500	131500	0
531	20241113	120400	15560600	131500	131500	131500	131500	0
532	20241113	120300	15560600	131500	131500	131500	131500	0
533	20241113	120200	15560600	131500	131500	131500	131500	0
534	20241113	120100	15560600	131500	131500	131500	131500	0
535	20241113	120000	15560600	131500	131500	131500	131500	0
536	20241113	115900	15560600	131500	131500	131500	131500	2
537	20241113	115800	15297600	131400	131400	131400	131400	0
538	20241113	115700	15297600	131400	131400	131400	131400	0
539	20241113	115600	15297600	131400	131400	131400	131400	0
540	20241113	115500	15297600	131400	131400	131400	131400	0
541	20241113	115400	15297600	131400	131400	131400	131400	0
542	20241113	115300	15297600	131400	131400	131400	131400	0
543	20241113	115200	15297600	131400	131400	131400	131400	0
544	20241113	115100	15297600	131400	131400	131400	131400	0
545	20241113	115000	15297600	131400	131400	131400	131400	0
546	20241113	114900	15297600	131400	131000	131400	131000	2
547	20241113	114800	15035200	131000	131000	131000	131000	0
548	20241113	114700	15035200	131000	131000	131000	131000	0
549	20241113	114600	15035200	131000	131000	131000	131000	0
550	20241113	114500	15035200	131000	131000	131000	131000	0
551	20241113	114400	15035200	131000	131000	131000	131000	0
552	20241113	114300	15035200	131000	131000	131000	131000	0
553	20241113	114200	15035200	131000	131000	131000	131000	0
554	20241113	114100	15035200	131000	131000	131000	131000	0
555	20241113	114000	15035200	131000	131000	131000	131000	1
556	20241113	113900	14904200	131000	131000	131000	131000	0
557	20241113	113800	14904200	131000	131000	131000	131000	0
558	20241113	113700	14904200	131000	131000	131000	131000	0
559	20241113	113600	14904200	131000	131000	131000	131000	0
560	20241113	113500	14904200	131000	131000	131000	131000	0
561	20241113	113400	14904200	131000	131000	131000	131000	0
562	20241113	113300	14904200	131000	131000	131000	131000	14
563	20241113	113200	13070200	130700	130700	130700	130700	0
564	20241113	113100	13070200	130700	130700	130700	130700	0
565	20241113	113000	13070200	130700	130700	130700	130700	0
566	20241113	112900	13070200	130700	130700	130700	130700	0
567	20241113	112800	13070200	130700	130700	130700	130700	0
568	20241113	112700	13070200	130700	130700	130700	130700	0
569	20241113	112600	13070200	130700	130700	130700	130700	0
570	20241113	112500	13070200	130700	130700	130700	130700	0
571	20241113	112400	13070200	130700	130700	130700	130700	0
572	20241113	112300	13070200	130700	130700	130700	130700	0
573	20241113	112200	13070200	130700	130700	130700	130700	0
574	20241113	112100	13070200	130700	130700	130700	130700	0
575	20241113	112000	13070200	130700	130700	130700	130700	0
576	20241113	111900	13070200	130700	130700	130700	130700	0
577	20241113	111800	13070200	130700	130700	130700	130700	0
578	20241113	111700	13070200	130700	130700	130700	130700	0
579	20241113	111600	13070200	130700	130700	130700	130700	0
580	20241113	111500	13070200	130700	130700	130700	130700	0
581	20241113	111400	13070200	130700	130700	130700	130700	0
582	20241113	111300	13070200	130700	130700	130700	130700	0
583	20241113	111200	13070200	130700	130700	130700	130700	0
584	20241113	111100	13070200	130700	130700	130700	130700	0
585	20241113	111000	13070200	130700	130700	130700	130700	0
586	20241113	110900	13070200	130700	130700	130700	130700	0
587	20241113	110800	13070200	130700	130700	130700	130700	0
588	20241113	110700	13070200	130700	130700	130700	130700	0
589	20241113	110600	13070200	130700	130700	130700	130700	0
590	20241113	110500	13070200	130700	130700	130700	130700	0
591	20241113	110400	13070200	130700	130700	130700	130700	0
592	20241113	110300	13070200	130700	130700	130700	130700	0
593	20241113	110200	13070200	130700	130700	130700	130700	0
594	20241113	110100	13070200	130700	130700	130700	130700	0
595	20241113	110000	13070200	130700	130700	130700	130700	0
596	20241113	105900	13070200	130700	130700	130700	130700	0
597	20241113	105800	13070200	130700	130700	130700	130700	0
598	20241113	105700	13070200	130700	130700	130700	130700	0
599	20241113	105600	13070200	130700	130700	130700	130700	0
600	20241113	105500	13070200	130700	130700	130700	130700	0
601	20241113	105400	13070200	130700	130700	130700	130700	0
602	20241113	105300	13070200	130700	130700	130700	130700	0
603	20241113	105200	13070200	130700	130700	130700	130700	0
604	20241113	105100	13070200	130700	130700	130700	130700	0
605	20241113	105000	13070200	130700	130700	130700	130700	0
606	20241113	104900	13070200	130700	130700	130700	130700	0
607	20241113	104800	13070200	130700	130700	130700	130700	0
608	20241113	104700	13070200	130700	130700	130700	130700	0
609	20241113	104600	13070200	130700	130700	130700	130700	0
610	20241113	104500	13070200	130700	130700	130700	130700	0
611	20241113	104400	13070200	130700	130700	130700	130700	0
612	20241113	104300	13070200	130700	130700	130700	130700	0
613	20241113	104200	13070200	130700	130700	130700	130700	0
614	20241113	104100	13070200	130700	130700	130700	130700	0
615	20241113	104000	13070200	130700	130700	130700	130700	0
616	20241113	103900	13070200	130700	130700	130700	130700	0
617	20241113	103800	13070200	130700	130700	130700	130700	0
618	20241113	103700	13070200	130700	130700	130700	130700	0
619	20241113	103600	13070200	130700	130700	130700	130700	0
620	20241113	103500	13070200	130700	130700	130700	130700	0
621	20241113	103400	13070200	130700	130700	130700	130700	0
622	20241113	103300	13070200	130700	130700	130700	130700	0
623	20241113	103200	13070200	130700	130700	130700	130700	0
624	20241113	103100	13070200	130700	130700	130700	130700	0
625	20241113	103000	13070200	130700	130700	130700	130700	0
626	20241113	102900	13070200	130700	130700	130700	130700	0
627	20241113	102800	13070200	130700	130700	130700	130700	0
628	20241113	102700	13070200	130700	130700	130700	130700	0
629	20241113	102600	13070200	130700	130700	130700	130700	0
630	20241113	102500	13070200	130700	130700	130700	130700	0
631	20241113	102400	13070200	130700	130700	130700	130700	0
632	20241113	102300	13070200	130700	130700	130700	130700	0
633	20241113	102200	13070200	130700	130700	130700	130700	0
634	20241113	102100	13070200	130700	130700	130700	130700	0
635	20241113	102000	13070200	130700	130700	130700	130700	0
636	20241113	101900	13070200	130700	130700	130700	130700	0
637	20241113	101800	13070200	130700	130700	130700	130700	0
638	20241113	101700	13070200	130700	130700	130700	130700	0
639	20241113	101600	13070200	130700	130700	130700	130700	0
640	20241113	101500	13070200	130700	130700	130700	130700	0
641	20241113	101400	13070200	130700	130700	130700	130700	0
642	20241113	101300	13070200	130700	130700	130700	130700	0
643	20241113	101200	13070200	130700	130700	130700	130700	1
644	20241113	101100	12939500	130600	130600	130600	130600	0
645	20241113	101000	12939500	130600	130600	130600	130600	0
646	20241113	100900	12939500	130600	130600	130600	130600	0
647	20241113	100800	12939500	130600	130600	130600	130600	0
648	20241113	100700	12939500	130600	130600	130600	130600	0
649	20241113	100600	12939500	130600	130600	130600	130600	0
650	20241113	100500	12939500	130600	130600	130600	130600	0
651	20241113	100400	12939500	130600	130600	130600	130600	0
652	20241113	100300	12939500	130600	130600	130600	130600	0
653	20241113	100200	12939500	130600	130600	130600	130600	5
654	20241113	100100	12286500	130500	130500	130500	130500	0
655	20241113	100000	12286500	130500	130500	130500	130500	0
656	20241113	095900	12286500	130500	130500	130500	130500	0
657	20241113	095800	12286500	130500	130500	130500	130500	0
658	20241113	095700	12286500	130500	130500	130500	130500	0
659	20241113	095600	12286500	130500	130500	130500	130500	0
660	20241113	095500	12286500	130500	130500	130500	130500	0
661	20241113	095400	12286500	130500	130500	130500	130500	0
662	20241113	095300	12286500	130500	130500	130500	130500	0
663	20241113	095200	12286500	130500	130500	130500	130500	0
664	20241113	095100	12286500	130500	130500	130500	130500	0
665	20241113	095000	12286500	130500	130500	130500	130500	0
666	20241113	094900	12286500	130500	130500	130500	130500	0
667	20241113	094800	12286500	130500	130500	130500	130500	0
668	20241113	094700	12286500	130500	130500	130500	130500	0
669	20241113	094600	12286500	130500	130500	130500	130500	0
670	20241113	094500	12286500	130500	130500	130500	130500	0
671	20241113	094400	12286500	130500	130500	130500	130500	0
672	20241113	094300	12286500	130500	130500	130500	130500	0
673	20241113	094200	12286500	130500	130500	130500	130500	10
674	20241113	094100	10981500	130500	130500	130500	130500	0
675	20241113	094000	10981500	130500	130500	130500	130500	10
676	20241113	093900	9676500	130500	130500	130500	130500	10
677	20241113	093800	8371500	130500	130500	130500	130500	0
678	20241113	093700	8371500	130500	130500	130500	130500	30
679	20241113	093600	4456500	131000	131200	131200	131000	34
680	20241113	093500	0	132200	132200	132200	132200	0
681	20241113	093400	0	132200	132200	132200	132200	0
682	20241113	093300	0	132200	132200	132200	132200	0
683	20241113	093200	0	132200	132200	132200	132200	0
684	20241113	093100	0	132200	132200	132200	132200	0
685	20241113	093000	0	132200	132200	132200	132200	0
686	20241113	092900	0	132200	132200	132200	132200	0
687	20241113	092800	0	132200	132200	132200	132200	0
688	20241113	092700	0	132200	132200	132200	132200	0
689	20241113	092600	0	132200	132200	132200	132200	0
690	20241113	092500	0	132200	132200	132200	132200	0
691	20241113	092400	0	132200	132200	132200	132200	0
692	20241113	092300	0	132200	132200	132200	132200	0
693	20241113	092200	0	132200	132200	132200	132200	0
694	20241113	092100	0	132200	132200	132200	132200	0
695	20241113	092000	0	132200	132200	132200	132200	0
696	20241113	091900	0	132200	132200	132200	132200	0
697	20241113	091800	0	132200	132200	132200	132200	0
698	20241113	091700	0	132200	132200	132200	132200	0
699	20241113	091600	0	132200	132200	132200	132200	0
700	20241113	091500	0	132200	132200	132200	132200	0
701	20241113	091400	0	132200	132200	132200	132200	0
702	20241113	091300	0	132200	132200	132200	132200	0
703	20241113	091200	0	132200	132200	132200	132200	0
704	20241113	091100	0	132200	132200	132200	132200	0
705	20241113	091000	0	132200	132200	132200	132200	0
706	20241113	090900	0	132200	132200	132200	132200	0
707	20241113	090800	0	132200	132200	132200	132200	0
708	20241113	090700	0	132200	132200	132200	132200	0
709	20241113	090600	0	132200	132200	132200	132200	0
710	20241113	090500	0	132200	132200	132200	132200	0
711	20241113	090400	0	132200	132200	132200	132200	0
712	20241113	090300	0	132200	132200	132200	132200	0
713	20241113	090200	0	132200	132200	132200	132200	0
714	20241113	090100	0	132200	132200	132200	132200	0
715	20241113	090000	0	132200	132200	132200	132200	0