KissMeData/251120/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	204800	707987350	15110	15110	15110	15110	1503
3	20241111	204700	707987350	15110	15110	15110	15110	0
4	20241111	204600	707987350	15110	15110	15110	15110	0
5	20241111	204500	707987350	15110	15110	15110	15110	0
6	20241111	204400	707987350	15110	15110	15110	15110	0
7	20241111	204300	707987350	15110	15110	15110	15110	0
8	20241111	204200	707987350	15110	15110	15110	15110	0
9	20241111	204100	707987350	15110	15110	15110	15110	0
10	20241111	204000	707987350	15110	15110	15110	15110	0
11	20241111	203900	707987350	15110	15110	15110	15110	0
12	20241111	203800	707987350	15110	15110	15110	15110	0
13	20241111	203700	707987350	15110	15110	15110	15110	0
14	20241111	203600	707987350	15110	15110	15110	15110	0
15	20241111	203500	707987350	15110	15110	15110	15110	0
16	20241111	203400	707987350	15110	15110	15110	15110	0
17	20241111	203300	707987350	15110	15110	15110	15110	0
18	20241111	203200	707987350	15110	15110	15110	15110	0
19	20241111	203100	707987350	15110	15110	15110	15110	0
20	20241111	203000	707987350	15110	15110	15110	15110	0
21	20241111	202900	707987350	15110	15110	15110	15110	0
22	20241111	202800	707987350	15110	15110	15110	15110	0
23	20241111	202700	707987350	15110	15110	15110	15110	0
24	20241111	202600	707987350	15110	15110	15110	15110	0
25	20241111	202500	707987350	15110	15110	15110	15110	0
26	20241111	202400	707987350	15110	15110	15110	15110	0
27	20241111	202300	707987350	15110	15110	15110	15110	0
28	20241111	202200	707987350	15110	15110	15110	15110	0
29	20241111	202100	707987350	15110	15110	15110	15110	0
30	20241111	202000	707987350	15110	15110	15110	15110	0
31	20241111	201900	707987350	15110	15110	15110	15110	0
32	20241111	201800	707987350	15110	15110	15110	15110	1503
33	20241111	201700	707987350	15110	15110	15110	15110	0
34	20241111	201600	707987350	15110	15110	15110	15110	0
35	20241111	201500	707987350	15110	15110	15110	15110	0
36	20241111	201400	707987350	15110	15110	15110	15110	0
37	20241111	201300	707987350	15110	15110	15110	15110	0
38	20241111	201200	707987350	15110	15110	15110	15110	0
39	20241111	201100	707987350	15110	15110	15110	15110	0
40	20241111	201000	707987350	15110	15110	15110	15110	0
41	20241111	200900	707987350	15110	15110	15110	15110	0
42	20241111	200800	707987350	15110	15110	15110	15110	0
43	20241111	200700	707987350	15110	15110	15110	15110	0
44	20241111	200600	707987350	15110	15110	15110	15110	0
45	20241111	200500	707987350	15110	15110	15110	15110	0
46	20241111	200400	707987350	15110	15110	15110	15110	0
47	20241111	200300	707987350	15110	15110	15110	15110	0
48	20241111	200200	707987350	15110	15110	15110	15110	0
49	20241111	200100	707987350	15110	15110	15110	15110	0
50	20241111	200000	707987350	15110	15110	15110	15110	0
51	20241111	195900	707987350	15110	15110	15110	15110	0
52	20241111	195800	707987350	15110	15110	15110	15110	0
53	20241111	195700	707987350	15110	15110	15110	15110	0
54	20241111	195600	707987350	15110	15110	15110	15110	0
55	20241111	195500	707987350	15110	15110	15110	15110	0
56	20241111	195400	707987350	15110	15110	15110	15110	0
57	20241111	195300	707987350	15110	15110	15110	15110	0
58	20241111	195200	707987350	15110	15110	15110	15110	0
59	20241111	195100	707987350	15110	15110	15110	15110	0
60	20241111	195000	707987350	15110	15110	15110	15110	0
61	20241111	194900	707987350	15110	15110	15110	15110	0
62	20241111	194800	707987350	15110	15110	15110	15110	1503
63	20241111	194700	707987350	15110	15110	15110	15110	0
64	20241111	194600	707987350	15110	15110	15110	15110	0
65	20241111	194500	707987350	15110	15110	15110	15110	0
66	20241111	194400	707987350	15110	15110	15110	15110	0
67	20241111	194300	707987350	15110	15110	15110	15110	0
68	20241111	194200	707987350	15110	15110	15110	15110	0
69	20241111	194100	707987350	15110	15110	15110	15110	0
70	20241111	194000	707987350	15110	15110	15110	15110	0
71	20241111	193900	707987350	15110	15110	15110	15110	0
72	20241111	193800	707987350	15110	15110	15110	15110	0
73	20241111	193700	707987350	15110	15110	15110	15110	0
74	20241111	193600	707987350	15110	15110	15110	15110	0
75	20241111	193500	707987350	15110	15110	15110	15110	0
76	20241111	193400	707987350	15110	15110	15110	15110	0
77	20241111	193300	707987350	15110	15110	15110	15110	0
78	20241111	193200	707987350	15110	15110	15110	15110	0
79	20241111	193100	707987350	15110	15110	15110	15110	0
80	20241111	193000	707987350	15110	15110	15110	15110	0
81	20241111	192900	707987350	15110	15110	15110	15110	0
82	20241111	192800	707987350	15110	15110	15110	15110	0
83	20241111	192700	707987350	15110	15110	15110	15110	0
84	20241111	192600	707987350	15110	15110	15110	15110	0
85	20241111	192500	707987350	15110	15110	15110	15110	0
86	20241111	192400	707987350	15110	15110	15110	15110	0
87	20241111	192300	707987350	15110	15110	15110	15110	0
88	20241111	192200	707987350	15110	15110	15110	15110	0
89	20241111	192100	707987350	15110	15110	15110	15110	0
90	20241111	192000	707987350	15110	15110	15110	15110	0
91	20241111	191900	707987350	15110	15110	15110	15110	0
92	20241111	191800	707987350	15110	15110	15110	15110	1503
93	20241111	191700	707987350	15110	15110	15110	15110	0
94	20241111	191600	707987350	15110	15110	15110	15110	0
95	20241111	191500	707987350	15110	15110	15110	15110	0
96	20241111	191400	707987350	15110	15110	15110	15110	0
97	20241111	191300	707987350	15110	15110	15110	15110	0
98	20241111	191200	707987350	15110	15110	15110	15110	0
99	20241111	191100	707987350	15110	15110	15110	15110	0
100	20241111	191000	707987350	15110	15110	15110	15110	0
101	20241111	190900	707987350	15110	15110	15110	15110	0
102	20241111	190800	707987350	15110	15110	15110	15110	0
103	20241111	190700	707987350	15110	15110	15110	15110	0
104	20241111	190600	707987350	15110	15110	15110	15110	0
105	20241111	190500	707987350	15110	15110	15110	15110	0
106	20241111	190400	707987350	15110	15110	15110	15110	0
107	20241111	190300	707987350	15110	15110	15110	15110	0
108	20241111	190200	707987350	15110	15110	15110	15110	0
109	20241111	190100	707987350	15110	15110	15110	15110	0
110	20241111	190000	707987350	15110	15110	15110	15110	0
111	20241111	185900	707987350	15110	15110	15110	15110	0
112	20241111	185800	707987350	15110	15110	15110	15110	0
113	20241111	185700	707987350	15110	15110	15110	15110	0
114	20241111	185600	707987350	15110	15110	15110	15110	0
115	20241111	185500	707987350	15110	15110	15110	15110	0
116	20241111	185400	707987350	15110	15110	15110	15110	0
117	20241111	185300	707987350	15110	15110	15110	15110	0
118	20241111	185200	707987350	15110	15110	15110	15110	0
119	20241111	185100	707987350	15110	15110	15110	15110	0
120	20241111	185000	707987350	15110	15110	15110	15110	0
121	20241111	184900	707987350	15110	15110	15110	15110	0
122	20241111	184800	707987350	15110	15110	15110	15110	1503
123	20241111	184700	707987350	15110	15110	15110	15110	0
124	20241111	184600	707987350	15110	15110	15110	15110	0
125	20241111	184500	707987350	15110	15110	15110	15110	0
126	20241111	184400	707987350	15110	15110	15110	15110	0
127	20241111	184300	707987350	15110	15110	15110	15110	0
128	20241111	184200	707987350	15110	15110	15110	15110	0
129	20241111	184100	707987350	15110	15110	15110	15110	0
130	20241111	184000	707987350	15110	15110	15110	15110	0
131	20241111	183900	707987350	15110	15110	15110	15110	0
132	20241111	183800	707987350	15110	15110	15110	15110	0
133	20241111	183700	707987350	15110	15110	15110	15110	0
134	20241111	183600	707987350	15110	15110	15110	15110	0
135	20241111	183500	707987350	15110	15110	15110	15110	0
136	20241111	183400	707987350	15110	15110	15110	15110	0
137	20241111	183300	707987350	15110	15110	15110	15110	0
138	20241111	183200	707987350	15110	15110	15110	15110	0
139	20241111	183100	707987350	15110	15110	15110	15110	0
140	20241111	183000	707987350	15110	15110	15110	15110	0
141	20241111	182900	707987350	15110	15110	15110	15110	0
142	20241111	182800	707987350	15110	15110	15110	15110	0
143	20241111	182700	707987350	15110	15110	15110	15110	0
144	20241111	182600	707987350	15110	15110	15110	15110	0
145	20241111	182500	707987350	15110	15110	15110	15110	0
146	20241111	182400	707987350	15110	15110	15110	15110	0
147	20241111	182300	707987350	15110	15110	15110	15110	0
148	20241111	182200	707987350	15110	15110	15110	15110	0
149	20241111	182100	707987350	15110	15110	15110	15110	0
150	20241111	182000	707987350	15110	15110	15110	15110	0
151	20241111	181900	707987350	15110	15110	15110	15110	0
152	20241111	181800	707987350	15110	15110	15110	15110	1503
153	20241111	181700	707987350	15110	15110	15110	15110	0
154	20241111	181600	707987350	15110	15110	15110	15110	0
155	20241111	181500	707987350	15110	15110	15110	15110	0
156	20241111	181400	707987350	15110	15110	15110	15110	0
157	20241111	181300	707987350	15110	15110	15110	15110	0
158	20241111	181200	707987350	15110	15110	15110	15110	0
159	20241111	181100	707987350	15110	15110	15110	15110	0
160	20241111	181000	707987350	15110	15110	15110	15110	0
161	20241111	180900	707987350	15110	15110	15110	15110	0
162	20241111	180800	707987350	15110	15110	15110	15110	0
163	20241111	180700	707987350	15110	15110	15110	15110	0
164	20241111	180600	707987350	15110	15110	15110	15110	0
165	20241111	180500	707987350	15110	15110	15110	15110	0
166	20241111	180400	707987350	15110	15110	15110	15110	0
167	20241111	180300	707987350	15110	15110	15110	15110	0
168	20241111	180200	707987350	15110	15110	15110	15110	0
169	20241111	180100	707987350	15110	15110	15110	15110	0
170	20241111	180000	707987350	15110	15110	15110	15110	0
171	20241111	175900	707987350	15110	15110	15110	15110	0
172	20241111	175800	707987350	15110	15110	15110	15110	0
173	20241111	175700	707987350	15110	15110	15110	15110	0
174	20241111	175600	707987350	15110	15110	15110	15110	0
175	20241111	175500	707987350	15110	15110	15110	15110	0
176	20241111	175400	707987350	15110	15110	15110	15110	0
177	20241111	175300	707987350	15110	15110	15110	15110	0
178	20241111	175200	707987350	15110	15110	15110	15110	0
179	20241111	175100	707987350	15110	15110	15110	15110	0
180	20241111	175000	707987350	15110	15110	15110	15110	0
181	20241111	174900	707987350	15110	15110	15110	15110	0
182	20241111	174800	707987350	15110	15110	15110	15110	1503
183	20241111	174700	707987350	15110	15110	15110	15110	0
184	20241111	174600	707987350	15110	15110	15110	15110	0
185	20241111	174500	707987350	15110	15110	15110	15110	0
186	20241111	174400	707987350	15110	15110	15110	15110	0
187	20241111	174300	707987350	15110	15110	15110	15110	0
188	20241111	174200	707987350	15110	15110	15110	15110	0
189	20241111	174100	707987350	15110	15110	15110	15110	0
190	20241111	174000	707987350	15110	15110	15110	15110	0
191	20241111	173900	707987350	15110	15110	15110	15110	0
192	20241111	173800	707987350	15110	15110	15110	15110	0
193	20241111	173700	707987350	15110	15110	15110	15110	0
194	20241111	173600	707987350	15110	15110	15110	15110	0
195	20241111	173500	707987350	15110	15110	15110	15110	0
196	20241111	173400	707987350	15110	15110	15110	15110	0
197	20241111	173300	707987350	15110	15110	15110	15110	0
198	20241111	173200	707987350	15110	15110	15110	15110	0
199	20241111	173100	707987350	15110	15110	15110	15110	0
200	20241111	173000	707987350	15110	15110	15110	15110	0
201	20241111	172900	707987350	15110	15110	15110	15110	0
202	20241111	172800	707987350	15110	15110	15110	15110	0
203	20241111	172700	707987350	15110	15110	15110	15110	0
204	20241111	172600	707987350	15110	15110	15110	15110	0
205	20241111	172500	707987350	15110	15110	15110	15110	0
206	20241111	172400	707987350	15110	15110	15110	15110	0
207	20241111	172300	707987350	15110	15110	15110	15110	0
208	20241111	172200	707987350	15110	15110	15110	15110	0
209	20241111	172100	707987350	15110	15110	15110	15110	0
210	20241111	172000	707987350	15110	15110	15110	15110	0
211	20241111	171900	707987350	15110	15110	15110	15110	0
212	20241111	171800	707987350	15110	15110	15110	15110	1503
213	20241111	171700	707987350	15110	15110	15110	15110	0
214	20241111	171600	707987350	15110	15110	15110	15110	0
215	20241111	171500	707987350	15110	15110	15110	15110	0
216	20241111	171400	707987350	15110	15110	15110	15110	0
217	20241111	171300	707987350	15110	15110	15110	15110	0
218	20241111	171200	707987350	15110	15110	15110	15110	0
219	20241111	171100	707987350	15110	15110	15110	15110	0
220	20241111	171000	707987350	15110	15110	15110	15110	0
221	20241111	170900	707987350	15110	15110	15110	15110	0
222	20241111	170800	707987350	15110	15110	15110	15110	0
223	20241111	170700	707987350	15110	15110	15110	15110	0
224	20241111	170600	707987350	15110	15110	15110	15110	0
225	20241111	170500	707987350	15110	15110	15110	15110	0
226	20241111	170400	707987350	15110	15110	15110	15110	0
227	20241111	170300	707987350	15110	15110	15110	15110	0
228	20241111	170200	707987350	15110	15110	15110	15110	0
229	20241111	170100	707987350	15110	15110	15110	15110	0
230	20241111	170000	707987350	15110	15110	15110	15110	0
231	20241111	165900	707987350	15110	15110	15110	15110	0
232	20241111	165800	707987350	15110	15110	15110	15110	0
233	20241111	165700	707987350	15110	15110	15110	15110	0
234	20241111	165600	707987350	15110	15110	15110	15110	0
235	20241111	165500	707987350	15110	15110	15110	15110	0
236	20241111	165400	707987350	15110	15110	15110	15110	0
237	20241111	165300	707987350	15110	15110	15110	15110	0
238	20241111	165200	707987350	15110	15110	15110	15110	0
239	20241111	165100	707987350	15110	15110	15110	15110	0
240	20241111	165000	707987350	15110	15110	15110	15110	0
241	20241111	164900	707987350	15110	15110	15110	15110	0
242	20241111	164800	707987350	15110	15110	15110	15110	1503
243	20241111	164700	707987350	15110	15110	15110	15110	0
244	20241111	164600	707987350	15110	15110	15110	15110	0
245	20241111	164500	707987350	15110	15110	15110	15110	0
246	20241111	164400	707987350	15110	15110	15110	15110	0
247	20241111	164300	707987350	15110	15110	15110	15110	0
248	20241111	164200	707987350	15110	15110	15110	15110	0
249	20241111	164100	707987350	15110	15110	15110	15110	0
250	20241111	164000	707987350	15110	15110	15110	15110	0
251	20241111	163900	707987350	15110	15110	15110	15110	0
252	20241111	163800	707987350	15110	15110	15110	15110	0
253	20241111	163700	707987350	15110	15110	15110	15110	0
254	20241111	163600	707987350	15110	15110	15110	15110	0
255	20241111	163500	707987350	15110	15110	15110	15110	0
256	20241111	163400	707987350	15110	15110	15110	15110	0
257	20241111	163300	707987350	15110	15110	15110	15110	0
258	20241111	163200	707987350	15110	15110	15110	15110	0
259	20241111	163100	707987350	15110	15110	15110	15110	0
260	20241111	163000	707987350	15110	15110	15110	15110	0
261	20241111	162900	707987350	15110	15110	15110	15110	0
262	20241111	162800	707987350	15110	15110	15110	15110	0
263	20241111	162700	707987350	15110	15110	15110	15110	0
264	20241111	162600	707987350	15110	15110	15110	15110	0
265	20241111	162500	707987350	15110	15110	15110	15110	0
266	20241111	162400	707987350	15110	15110	15110	15110	0
267	20241111	162300	707987350	15110	15110	15110	15110	0
268	20241111	162200	707987350	15110	15110	15110	15110	0
269	20241111	162100	707987350	15110	15110	15110	15110	0
270	20241111	162000	707987350	15110	15110	15110	15110	0
271	20241111	161900	707987350	15110	15110	15110	15110	0
272	20241111	161800	707987350	15110	15110	15110	15110	1503
273	20241111	161700	707987350	15110	15110	15110	15110	0
274	20241111	161600	707987350	15110	15110	15110	15110	0
275	20241111	161500	707987350	15110	15110	15110	15110	0
276	20241111	161400	707987350	15110	15110	15110	15110	0
277	20241111	161300	707987350	15110	15110	15110	15110	0
278	20241111	161200	707987350	15110	15110	15110	15110	0
279	20241111	161100	707987350	15110	15110	15110	15110	0
280	20241111	161000	707987350	15110	15110	15110	15110	0
281	20241111	160900	707987350	15110	15110	15110	15110	0
282	20241111	160800	707987350	15110	15110	15110	15110	0
283	20241111	160700	707987350	15110	15110	15110	15110	0
284	20241111	160600	707987350	15110	15110	15110	15110	0
285	20241111	160500	707987350	15110	15110	15110	15110	0
286	20241111	160400	707987350	15110	15110	15110	15110	0
287	20241111	160300	707987350	15110	15110	15110	15110	0
288	20241111	160200	707987350	15110	15110	15110	15110	0
289	20241111	160100	707987350	15110	15110	15110	15110	0
290	20241111	160000	707987350	15110	15110	15110	15110	0
291	20241111	155900	707987350	15110	15110	15110	15110	0
292	20241111	155800	707987350	15110	15110	15110	15110	0
293	20241111	155700	707987350	15110	15110	15110	15110	0
294	20241111	155600	707987350	15110	15110	15110	15110	0
295	20241111	155500	707987350	15110	15110	15110	15110	0
296	20241111	155400	707987350	15110	15110	15110	15110	0
297	20241111	155300	707987350	15110	15110	15110	15110	0
298	20241111	155200	707987350	15110	15110	15110	15110	0
299	20241111	155100	707987350	15110	15110	15110	15110	0
300	20241111	155000	707987350	15110	15110	15110	15110	0
301	20241111	154900	707987350	15110	15110	15110	15110	0
302	20241111	154800	707987350	15110	15110	15110	15110	1503
303	20241111	154700	707987350	15110	15110	15110	15110	0
304	20241111	154600	707987350	15110	15110	15110	15110	0
305	20241111	154500	707987350	15110	15110	15110	15110	0
306	20241111	154400	707987350	15110	15110	15110	15110	0
307	20241111	154300	707987350	15110	15110	15110	15110	0
308	20241111	154200	707987350	15110	15110	15110	15110	0
309	20241111	154100	707987350	15110	15110	15110	15110	0
310	20241111	154000	707987350	15110	15110	15110	15110	0
311	20241111	153900	707987350	15110	15110	15110	15110	0
312	20241111	153800	707987350	15110	15110	15110	15110	0
313	20241111	153700	707987350	15110	15110	15110	15110	0
314	20241111	153600	707987350	15110	15110	15110	15110	0
315	20241111	153500	707987350	15110	15110	15110	15110	0
316	20241111	153400	707987350	15110	15110	15110	15110	0
317	20241111	153300	707987350	15110	15110	15110	15110	0
318	20241111	153200	707987350	15110	15110	15110	15110	0
319	20241111	153100	707987350	15110	15110	15110	15110	0
320	20241111	153000	707987350	15110	15110	15110	15110	1503
321	20241111	152900	685277020	15110	15110	15110	15110	0
322	20241111	152800	685277020	15110	15110	15110	15110	0
323	20241111	152700	685277020	15110	15110	15110	15110	0
324	20241111	152600	685277020	15110	15110	15110	15110	0
325	20241111	152500	685277020	15110	15110	15110	15110	0
326	20241111	152400	685277020	15110	15110	15110	15110	0
327	20241111	152300	685277020	15110	15110	15110	15110	0
328	20241111	152200	685277020	15110	15110	15110	15110	0
329	20241111	152100	685277020	15110	15110	15110	15110	0
330	20241111	152000	685277020	15110	15110	15110	15110	0
331	20241111	151900	685277020	15110	15110	15110	15110	30
332	20241111	151800	684823720	15110	15110	15110	15110	0
333	20241111	151700	684823720	15110	15070	15110	15070	17
334	20241111	151600	684567450	15110	15110	15110	15110	0
335	20241111	151500	684567450	15110	15060	15110	15060	32
336	20241111	151400	684085330	15120	15120	15120	15120	3
337	20241111	151300	684039970	15120	15110	15120	15110	2
338	20241111	151200	684009740	15120	15100	15120	15100	5
339	20241111	151100	683934180	15140	15140	15140	15140	0
340	20241111	151000	683934180	15140	15070	15140	15070	10
341	20241111	150900	683783130	15070	15050	15070	15050	42
342	20241111	150800	683150960	15150	15150	15150	15150	0
343	20241111	150700	683150960	15150	15090	15150	15060	25
344	20241111	150600	682773410	15150	15150	15150	15150	1
345	20241111	150500	682758260	15180	15100	15180	15100	101
346	20241111	150400	681233080	15180	15180	15180	15180	0
347	20241111	150300	681233080	15180	15180	15180	15180	0
348	20241111	150200	681233080	15180	15180	15180	15180	1
349	20241111	150100	681217900	15170	15170	15180	15060	72
350	20241111	150000	680129460	15170	15170	15170	15170	0
351	20241111	145900	680129460	15170	15170	15170	15170	17
352	20241111	145800	679871570	15180	15180	15180	15180	0
353	20241111	145700	679871570	15180	15160	15180	15160	19
354	20241111	145600	679583230	15160	15160	15160	15160	0
355	20241111	145500	679583230	15160	15160	15160	15160	0
356	20241111	145400	679583230	15160	15160	15160	15160	5
357	20241111	145300	679507430	15160	15140	15170	15140	32
358	20241111	145200	679022900	15030	15170	15180	15030	511
359	20241111	145100	671335960	15180	15170	15180	15170	88
360	20241111	145000	670000180	15180	15180	15180	15180	0
361	20241111	144900	670000180	15180	15180	15180	15080	119
362	20241111	144800	668203220	15100	15190	15190	15100	11
363	20241111	144700	668037030	15200	15200	15220	15200	4
364	20241111	144600	667976200	15140	15160	15160	15030	1940
365	20241111	144500	638731180	15220	15210	15220	15210	41
366	20241111	144400	638107560	15220	15220	15220	15220	0
367	20241111	144300	638107560	15220	15220	15220	15220	0
368	20241111	144200	638107560	15220	15220	15220	15220	18
369	20241111	144100	637833600	15220	15220	15220	15220	0
370	20241111	144000	637833600	15220	15180	15220	15180	246
371	20241111	143900	634097010	15180	15120	15180	15120	813
372	20241111	143800	621789670	15120	15120	15120	15120	0
373	20241111	143700	621789670	15120	15120	15120	15120	0
374	20241111	143600	621789670	15120	15120	15120	15120	0
375	20241111	143500	621789670	15120	15100	15120	15100	468
376	20241111	143400	614720580	15100	15100	15100	15100	0
377	20241111	143300	614720580	15100	15100	15100	15100	0
378	20241111	143200	614720580	15100	15100	15100	15100	0
379	20241111	143100	614720580	15100	15100	15100	15100	1
380	20241111	143000	614705480	15090	15030	15090	15030	51
381	20241111	142900	613938890	15100	15100	15100	15090	88
382	20241111	142800	612610100	15020	15100	15100	15020	20
383	20241111	142700	612308420	15090	15090	15090	15090	1
384	20241111	142600	612293330	15110	15110	15110	15110	17
385	20241111	142500	612036460	15110	15050	15110	14980	1597
386	20241111	142400	588071640	15100	15100	15100	15100	0
387	20241111	142300	588071640	15100	15100	15100	15100	0
388	20241111	142200	588071640	15100	15100	15100	15100	0
389	20241111	142100	588071640	15100	15100	15100	15100	0
390	20241111	142000	588071640	15100	15100	15100	15100	0
391	20241111	141900	588071640	15100	15100	15100	15100	0
392	20241111	141800	588071640	15100	15100	15100	15100	1
393	20241111	141700	588056540	15110	15110	15110	15110	0
394	20241111	141600	588056540	15110	15110	15110	15110	12
395	20241111	141500	587875220	15090	15090	15090	15060	246
396	20241111	141400	584164430	15120	15120	15120	15120	0
397	20241111	141300	584164430	15120	15120	15120	15120	0
398	20241111	141200	584164430	15120	15120	15120	15120	0
399	20241111	141100	584164430	15120	15120	15120	15120	0
400	20241111	141000	584164430	15120	15120	15120	15120	0
401	20241111	140900	584164430	15120	15120	15120	15120	0
402	20241111	140800	584164430	15120	15080	15120	15080	100
403	20241111	140700	582655110	15080	15080	15080	15080	0
404	20241111	140600	582655110	15080	15080	15080	15080	0
405	20241111	140500	582655110	15080	15080	15080	15050	144
406	20241111	140400	580484040	15120	15120	15120	15120	0
407	20241111	140300	580484040	15120	15100	15120	15090	33
408	20241111	140200	579985850	15120	15120	15120	15120	0
409	20241111	140100	579985850	15120	15100	15120	15010	2269
410	20241111	140000	545869140	15100	15130	15130	15100	101
411	20241111	135900	544343140	15140	15140	15140	15140	0
412	20241111	135800	544343140	15140	15140	15140	15140	0
413	20241111	135700	544343140	15140	15140	15140	15140	0
414	20241111	135600	544343140	15140	15140	15140	15140	7
415	20241111	135500	544237160	15150	15150	15150	15150	0
416	20241111	135400	544237160	15150	15150	15150	15150	0
417	20241111	135300	544237160	15150	15150	15150	15150	0
418	20241111	135200	544237160	15150	15150	15150	15150	0
419	20241111	135100	544237160	15150	15150	15150	15150	0
420	20241111	135000	544237160	15150	15150	15150	15150	0
421	20241111	134900	544237160	15150	15150	15150	15150	0
422	20241111	134800	544237160	15150	15150	15150	15150	0
423	20241111	134700	544237160	15150	15150	15150	15150	0
424	20241111	134600	544237160	15150	15150	15150	15150	0
425	20241111	134500	544237160	15150	15150	15150	15150	0
426	20241111	134400	544237160	15150	15150	15150	15150	10
427	20241111	134300	544085660	15150	15150	15150	15150	0
428	20241111	134200	544085660	15150	15150	15150	15150	0
429	20241111	134100	544085660	15150	15150	15150	15150	13
430	20241111	134000	543888710	15150	15150	15150	15150	13
431	20241111	133900	543691760	15150	15150	15150	15150	0
432	20241111	133800	543691760	15150	15150	15150	15150	0
433	20241111	133700	543691760	15150	15150	15150	15150	0
434	20241111	133600	543691760	15150	15150	15150	15150	0
435	20241111	133500	543691760	15150	15150	15150	15150	0
436	20241111	133400	543691760	15150	15150	15150	15150	0
437	20241111	133300	543691760	15150	15150	15150	15150	0
438	20241111	133200	543691760	15150	15150	15150	15150	0
439	20241111	133100	543691760	15150	15150	15150	15150	0
440	20241111	133000	543691760	15150	15150	15150	15150	0
441	20241111	132900	543691760	15150	15150	15150	15150	1
442	20241111	132800	543676610	15130	15130	15130	15130	20
443	20241111	132700	543374010	15150	15150	15150	15150	1
444	20241111	132600	543358860	15120	15140	15140	15120	108
445	20241111	132500	541724510	15150	15150	15150	15150	1
446	20241111	132400	541709360	15130	15130	15130	15130	0
447	20241111	132300	541709360	15130	15130	15130	15130	0
448	20241111	132200	541709360	15130	15130	15130	15130	0
449	20241111	132100	541709360	15130	15130	15130	15130	0
450	20241111	132000	541709360	15130	15130	15130	15130	0
451	20241111	131900	541709360	15130	15130	15130	15130	0
452	20241111	131800	541709360	15130	15130	15130	15130	1
453	20241111	131700	541694230	15140	15140	15140	15140	0
454	20241111	131600	541694230	15140	15140	15140	15140	10
455	20241111	131500	541542830	15150	15150	15150	15150	2
456	20241111	131400	541512530	15150	15150	15150	15150	0
457	20241111	131300	541512530	15150	15150	15150	15150	1
458	20241111	131200	541497380	15140	15140	15140	15140	0
459	20241111	131100	541497380	15140	15140	15140	15140	1
460	20241111	131000	541482240	15130	15130	15130	15130	0
461	20241111	130900	541482240	15130	15130	15130	15130	0
462	20241111	130800	541482240	15130	15120	15130	15120	3
463	20241111	130700	541436860	15130	15130	15130	15130	0
464	20241111	130600	541436860	15130	15130	15130	15130	3
465	20241111	130500	541391470	15130	15130	15130	15130	25
466	20241111	130400	541013220	15140	15140	15140	15140	0
467	20241111	130300	541013220	15140	15140	15140	15140	0
468	20241111	130200	541013220	15140	15140	15140	15140	0
469	20241111	130100	541013220	15140	15140	15140	15140	0
470	20241111	130000	541013220	15140	15140	15140	15140	10
471	20241111	125900	540861820	15140	15140	15140	15140	0
472	20241111	125800	540861820	15140	15140	15140	15140	0
473	20241111	125700	540861820	15140	15140	15140	15140	0
474	20241111	125600	540861820	15140	15140	15140	15140	26
475	20241111	125500	540468180	15150	15150	15150	15150	0
476	20241111	125400	540468180	15150	15160	15160	15150	844
477	20241111	125300	527681310	15150	15150	15150	15150	0
478	20241111	125200	527681310	15150	15150	15150	15150	2000
479	20241111	125100	497381310	15190	15190	15190	15190	0
480	20241111	125000	497381310	15190	15190	15190	15190	100
481	20241111	124900	495862310	15190	15190	15190	15190	0
482	20241111	124800	495862310	15190	15190	15190	15190	100
483	20241111	124700	494343310	15180	15190	15190	15180	120
484	20241111	124600	492520710	15190	15190	15190	15190	12
485	20241111	124500	492338430	15170	15170	15170	15170	52
486	20241111	124400	491549590	15110	15110	15110	15110	85
487	20241111	124300	490265240	15110	15110	15110	15110	15
488	20241111	124200	490038590	15030	15050	15050	15030	69
489	20241111	124100	489000920	15050	15050	15050	15050	13
490	20241111	124000	488805270	15110	15110	15110	15110	0
491	20241111	123900	488805270	15110	15110	15110	15110	0
492	20241111	123800	488805270	15110	15140	15140	15110	65
493	20241111	123700	487822850	15130	15130	15130	15130	1
494	20241111	123600	487807720	15050	15050	15050	15050	0
495	20241111	123500	487807720	15050	15060	15060	15050	10
496	20241111	123400	487657130	15040	15040	15040	15040	0
497	20241111	123300	487657130	15040	15040	15040	15040	0
498	20241111	123200	487657130	15040	15070	15070	15040	114
499	20241111	123100	485942390	15050	15140	15140	15050	1010
500	20241111	123000	470737060	15140	15170	15170	15140	34
501	20241111	122900	470221820	15150	15170	15170	15150	79
502	20241111	122800	469024670	15170	15120	15170	15120	506
503	20241111	122700	461366460	15120	15110	15120	15110	77
504	20241111	122600	460202980	15110	15080	15110	15060	757
505	20241111	122500	448780900	15010	15010	15010	15010	0
506	20241111	122400	448780900	15010	15010	15010	15010	3
507	20241111	122300	448735870	15060	15060	15060	15060	1
508	20241111	122200	448720810	14990	14990	14990	14990	0
509	20241111	122100	448720810	14990	15000	15000	14990	200
510	20241111	122000	445721420	15000	15000	15000	15000	1
511	20241111	121900	445706420	15000	15010	15010	15000	1000
512	20241111	121800	430703530	15080	15080	15080	15080	16
513	20241111	121700	430462250	15080	15080	15080	15080	0
514	20241111	121600	430462250	15080	15080	15080	15080	0
515	20241111	121500	430462250	15080	15080	15080	15080	10
516	20241111	121400	430311450	15080	15080	15080	15080	18
517	20241111	121300	430040010	15080	15080	15080	15080	0
518	20241111	121200	430040010	15080	15080	15080	15080	17
519	20241111	121100	429783650	15060	15060	15060	15060	0
520	20241111	121000	429783650	15060	15060	15060	15060	268
521	20241111	120900	425747570	15060	15060	15060	15060	0
522	20241111	120800	425747570	15060	15060	15060	15060	0
523	20241111	120700	425747570	15060	15060	15060	15060	0
524	20241111	120600	425747570	15060	15060	15060	15060	1
525	20241111	120500	425732510	15000	15000	15000	15000	2
526	20241111	120400	425702510	14990	15050	15050	14990	1104
527	20241111	120300	409138260	15000	15010	15010	15000	615
528	20241111	120200	399912970	15080	15080	15080	15080	15
529	20241111	120100	399686770	15090	15090	15090	15090	0
530	20241111	120000	399686770	15090	15090	15090	15090	1
531	20241111	115900	399671680	15010	15090	15120	15010	1323
532	20241111	115800	379784040	15090	15010	15090	15010	159
533	20241111	115700	377386620	15010	15080	15080	15010	33
534	20241111	115600	376890020	15090	15100	15100	15090	12
535	20241111	115500	376708930	14990	14990	15100	14990	657
536	20241111	115400	366860390	14990	15000	15010	14990	651
537	20241111	115300	357101160	15090	15090	15120	15000	2126
538	20241111	115200	325172100	15090	15090	15090	15090	48
539	20241111	115100	324447780	15090	15090	15090	15090	68
540	20241111	115000	323421660	15180	15090	15180	15090	4
541	20241111	114900	323361210	15090	15200	15200	15090	297
542	20241111	114800	318878990	15120	15140	15140	15120	228
543	20241111	114700	315430070	15150	15200	15200	15150	100
544	20241111	114600	313912530	15230	15230	15230	15230	0
545	20241111	114500	313912530	15230	15230	15230	15230	0
546	20241111	114400	313912530	15230	15230	15230	15230	0
547	20241111	114300	313912530	15230	15230	15230	15230	0
548	20241111	114200	313912530	15230	15200	15230	15200	16
549	20241111	114100	313669270	15230	15230	15230	15230	0
550	20241111	114000	313669270	15230	15230	15230	15230	0
551	20241111	113900	313669270	15230	15230	15230	15230	0
552	20241111	113800	313669270	15230	15230	15230	15230	0
553	20241111	113700	313669270	15230	15230	15230	15230	0
554	20241111	113600	313669270	15230	15230	15230	15230	25
555	20241111	113500	313288520	15200	15200	15200	15200	0
556	20241111	113400	313288520	15200	15200	15200	15200	0
557	20241111	113300	313288520	15200	15200	15200	15200	20
558	20241111	113200	312984520	15200	15200	15200	15200	0
559	20241111	113100	312984520	15200	15200	15200	15200	0
560	20241111	113000	312984520	15200	15200	15200	15200	0
561	20241111	112900	312984520	15200	15220	15220	15200	124
562	20241111	112800	311099520	15230	15230	15230	15230	44
563	20241111	112700	310429400	15240	15240	15240	15240	10
564	20241111	112600	310277000	15250	15250	15250	15250	0
565	20241111	112500	310277000	15250	15250	15250	15250	0
566	20241111	112400	310277000	15250	15250	15250	15250	0
567	20241111	112300	310277000	15250	15250	15250	15250	0
568	20241111	112200	310277000	15250	15250	15250	15250	0
569	20241111	112100	310277000	15250	15250	15250	15250	5
570	20241111	112000	310200750	15290	15290	15290	15290	0
571	20241111	111900	310200750	15290	15290	15290	15290	0
572	20241111	111800	310200750	15290	15290	15290	15290	0
573	20241111	111700	310200750	15290	15290	15290	15290	0
574	20241111	111600	310200750	15290	15290	15290	15290	4
575	20241111	111500	310139590	15290	15250	15290	15250	22
576	20241111	111400	309804050	15230	15240	15240	15230	15
577	20241111	111300	309575590	15240	15240	15240	15240	151
578	20241111	111200	307274350	15310	15310	15310	15310	10
579	20241111	111100	307121250	15310	15310	15310	15310	0
580	20241111	111000	307121250	15310	15310	15310	15310	0
581	20241111	110900	307121250	15310	15310	15310	15310	0
582	20241111	110800	307121250	15310	15300	15310	15300	2
583	20241111	110700	307090640	15300	15300	15300	15300	0
584	20241111	110600	307090640	15300	15300	15300	15300	5
585	20241111	110500	307014140	15240	15240	15240	15240	16
586	20241111	110400	306770300	15230	15230	15230	15230	0
587	20241111	110300	306770300	15230	15220	15230	15220	61
588	20241111	110200	305841280	15200	15200	15200	15200	100
589	20241111	110100	304321280	15210	15210	15210	15210	0
590	20241111	110000	304321280	15210	15200	15210	15200	262
591	20241111	105900	300337810	15200	15200	15200	15200	1
592	20241111	105800	300322610	15190	15160	15190	15150	431
593	20241111	105700	293790640	15160	15160	15160	15160	4
594	20241111	105600	293730000	15170	15170	15170	15170	20
595	20241111	105500	293426600	15180	15180	15180	15180	78
596	20241111	105400	292242560	15180	15180	15180	15180	5
597	20241111	105300	292166660	15180	15180	15180	15180	0
598	20241111	105200	292166660	15180	15180	15180	15180	0
599	20241111	105100	292166660	15180	15170	15180	15170	55
600	20241111	105000	291332260	15170	15170	15170	15170	0
601	20241111	104900	291332260	15170	15160	15170	15160	30
602	20241111	104800	290877170	15180	15130	15180	15130	301
603	20241111	104700	286315040	15090	15090	15090	15090	50
604	20241111	104600	285560540	15090	15110	15110	15090	69
605	20241111	104500	284518550	15100	15100	15100	15100	0
606	20241111	104400	284518550	15100	15100	15100	15100	0
607	20241111	104300	284518550	15100	15100	15100	15100	0
608	20241111	104200	284518550	15100	15100	15100	15100	20
609	20241111	104100	284216550	15130	15130	15130	15130	11
610	20241111	104000	284050120	15100	15100	15100	15100	48
611	20241111	103900	283325320	15100	15040	15150	15000	2561
612	20241111	103800	244837450	15180	15130	15180	15040	3168
613	20241111	103700	197101290	15180	15170	15180	15130	113
614	20241111	103600	195389670	15170	15180	15180	15170	9
615	20241111	103500	195253060	15190	15190	15190	15190	1
616	20241111	103400	195237870	15200	15200	15200	15200	0
617	20241111	103300	195237870	15200	15200	15200	15200	1
618	20241111	103200	195222670	15190	15190	15190	15190	1
619	20241111	103100	195207480	15190	15190	15190	15190	9
620	20241111	103000	195070770	15200	15200	15200	15200	0
621	20241111	102900	195070770	15200	15200	15200	15200	0
622	20241111	102800	195070770	15200	15200	15200	15200	0
623	20241111	102700	195070770	15200	15200	15200	15200	4
624	20241111	102600	195009970	15200	15200	15200	15190	39
625	20241111	102500	194417180	15180	15200	15200	15180	3
626	20241111	102400	194371620	15140	15140	15140	15140	12
627	20241111	102300	194189940	15200	15200	15200	15200	0
628	20241111	102200	194189940	15200	15200	15200	15200	0
629	20241111	102100	194189940	15200	15200	15200	15200	0
630	20241111	102000	194189940	15200	15200	15200	15200	0
631	20241111	101900	194189940	15200	15200	15200	15200	0
632	20241111	101800	194189940	15200	15140	15200	15140	201
633	20241111	101700	191146740	15200	15200	15200	15200	1
634	20241111	101600	191131540	15200	15200	15200	15200	1
635	20241111	101500	191116340	15150	15150	15150	15130	104
636	20241111	101400	189540920	15150	15150	15150	15150	0
637	20241111	101300	189540920	15150	15150	15150	15150	155
638	20241111	101200	187192670	15120	15120	15120	15120	0
639	20241111	101100	187192670	15120	15120	15120	15120	75
640	20241111	101000	186058670	15150	15150	15150	15150	0
641	20241111	100900	186058670	15150	15150	15150	15150	0
642	20241111	100800	186058670	15150	15150	15150	15150	5
643	20241111	100700	185982920	15150	15150	15150	15150	0
644	20241111	100600	185982920	15150	15130	15150	15090	1026
645	20241111	100500	170491040	15150	15150	15150	15150	2
646	20241111	100400	170460740	15140	15140	15140	15140	79
647	20241111	100300	169264680	15140	15150	15150	15140	72
648	20241111	100200	168174490	15150	15150	15150	15150	10
649	20241111	100100	168022990	15130	15130	15130	15130	0
650	20241111	100000	168022990	15130	15130	15130	15130	0
651	20241111	095900	168022990	15130	15140	15140	15110	113
652	20241111	095800	166313120	15140	15140	15140	15140	10
653	20241111	095700	166161720	15150	15150	15150	15150	0
654	20241111	095600	166161720	15150	15150	15150	15150	0
655	20241111	095500	166161720	15150	15150	15150	15150	45
656	20241111	095400	165479970	15150	15190	15190	15150	1062
657	20241111	095300	149388190	15150	15150	15150	15150	43
658	20241111	095200	148736740	15190	15160	15190	15110	51
659	20241111	095100	147965090	15170	15180	15180	15170	29
660	20241111	095000	147525060	15190	15180	15190	15180	33
661	20241111	094900	147023810	15170	15170	15170	15170	25
662	20241111	094800	146644560	15210	15180	15210	15180	49
663	20241111	094700	145900230	15150	15130	15150	15130	110
664	20241111	094600	144234960	15120	15130	15130	15120	60
665	20241111	094500	143327560	15130	15130	15130	15130	10
666	20241111	094400	143176260	15140	15150	15150	15140	24
667	20241111	094300	142812800	15150	15150	15150	15150	10
668	20241111	094200	142661300	15150	15120	15150	15120	103
669	20241111	094100	141102490	15180	15100	15180	15100	68
670	20241111	094000	140075050	15100	15120	15120	15100	3090
671	20241111	093900	93413050	15100	15160	15160	15100	1369
672	20241111	093800	72724080	15300	15300	15300	15300	0
673	20241111	093700	72724080	15300	15180	15300	15150	148
674	20241111	093600	70478600	15190	15190	15190	15190	17
675	20241111	093500	70220370	15200	15230	15230	15200	195
676	20241111	093400	67255050	15300	15300	15300	15300	0
677	20241111	093300	67255050	15300	15300	15300	15300	2
678	20241111	093200	67224450	15210	15210	15210	15210	0
679	20241111	093100	67224450	15210	15300	15300	15200	2785
680	20241111	093000	24736390	15310	15340	15340	15310	94
681	20241111	092900	23296250	15320	15320	15320	15310	639
682	20241111	092800	13510160	15370	15370	15370	15370	26
683	20241111	092700	13110540	15370	15370	15370	15370	10
684	20241111	092600	12956840	15470	15470	15470	15470	0
685	20241111	092500	12956840	15470	15470	15470	15470	1
686	20241111	092400	12941370	15340	15340	15340	15340	5
687	20241111	092300	12864670	15340	15350	15350	15340	124
688	20241111	092200	10961540	15350	15350	15350	15350	0
689	20241111	092100	10961540	15350	15350	15350	15350	9
690	20241111	092000	10823390	15320	15320	15320	15320	0
691	20241111	091900	10823390	15320	15320	15320	15320	0
692	20241111	091800	10823390	15320	15350	15350	15320	200
693	20241111	091700	7756060	15470	15470	15470	15470	0
694	20241111	091600	7756060	15470	15470	15470	15470	10
695	20241111	091500	7601360	15470	15470	15470	15470	0
696	20241111	091400	7601360	15470	15470	15470	15470	0
697	20241111	091300	7601360	15470	15470	15470	15470	0
698	20241111	091200	7601360	15470	15470	15470	15470	0
699	20241111	091100	7601360	15470	15480	15480	15470	68
700	20241111	091000	6549350	15480	15480	15480	15480	1
701	20241111	090900	6533870	15420	15310	15420	15310	72
702	20241111	090800	5428770	15350	15350	15350	15350	0
703	20241111	090700	5428770	15350	15350	15350	15350	66
704	20241111	090600	4415670	15400	15400	15400	15400	0
705	20241111	090500	4415670	15400	15400	15400	15400	11
706	20241111	090400	4246270	15400	15400	15400	15400	104
707	20241111	090300	2644670	15400	15400	15400	15400	4
708	20241111	090200	2583070	15430	15430	15430	15430	0
709	20241111	090100	2583070	15430	15450	15450	15430	11
710	20241111	090000	2413320	15470	15470	15470	15470	156