KissMeData/176750/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202600	380342350	16950	16950	16950	16950	109
3	20241113	202500	380342350	16950	16950	16950	16950	0
4	20241113	202400	380342350	16950	16950	16950	16950	0
5	20241113	202300	380342350	16950	16950	16950	16950	0
6	20241113	202200	380342350	16950	16950	16950	16950	0
7	20241113	202100	380342350	16950	16950	16950	16950	0
8	20241113	202000	380342350	16950	16950	16950	16950	0
9	20241113	201900	380342350	16950	16950	16950	16950	0
10	20241113	201800	380342350	16950	16950	16950	16950	0
11	20241113	201700	380342350	16950	16950	16950	16950	0
12	20241113	201600	380342350	16950	16950	16950	16950	0
13	20241113	201500	380342350	16950	16950	16950	16950	0
14	20241113	201400	380342350	16950	16950	16950	16950	0
15	20241113	201300	380342350	16950	16950	16950	16950	0
16	20241113	201200	380342350	16950	16950	16950	16950	0
17	20241113	201100	380342350	16950	16950	16950	16950	0
18	20241113	201000	380342350	16950	16950	16950	16950	0
19	20241113	200900	380342350	16950	16950	16950	16950	0
20	20241113	200800	380342350	16950	16950	16950	16950	0
21	20241113	200700	380342350	16950	16950	16950	16950	0
22	20241113	200600	380342350	16950	16950	16950	16950	0
23	20241113	200500	380342350	16950	16950	16950	16950	0
24	20241113	200400	380342350	16950	16950	16950	16950	0
25	20241113	200300	380342350	16950	16950	16950	16950	0
26	20241113	200200	380342350	16950	16950	16950	16950	0
27	20241113	200100	380342350	16950	16950	16950	16950	0
28	20241113	200000	380342350	16950	16950	16950	16950	0
29	20241113	195900	380342350	16950	16950	16950	16950	0
30	20241113	195800	380342350	16950	16950	16950	16950	0
31	20241113	195700	380342350	16950	16950	16950	16950	0
32	20241113	195600	380342350	16950	16950	16950	16950	109
33	20241113	195500	380342350	16950	16950	16950	16950	0
34	20241113	195400	380342350	16950	16950	16950	16950	0
35	20241113	195300	380342350	16950	16950	16950	16950	0
36	20241113	195200	380342350	16950	16950	16950	16950	0
37	20241113	195100	380342350	16950	16950	16950	16950	0
38	20241113	195000	380342350	16950	16950	16950	16950	0
39	20241113	194900	380342350	16950	16950	16950	16950	0
40	20241113	194800	380342350	16950	16950	16950	16950	0
41	20241113	194700	380342350	16950	16950	16950	16950	0
42	20241113	194600	380342350	16950	16950	16950	16950	0
43	20241113	194500	380342350	16950	16950	16950	16950	0
44	20241113	194400	380342350	16950	16950	16950	16950	0
45	20241113	194300	380342350	16950	16950	16950	16950	0
46	20241113	194200	380342350	16950	16950	16950	16950	0
47	20241113	194100	380342350	16950	16950	16950	16950	0
48	20241113	194000	380342350	16950	16950	16950	16950	0
49	20241113	193900	380342350	16950	16950	16950	16950	0
50	20241113	193800	380342350	16950	16950	16950	16950	0
51	20241113	193700	380342350	16950	16950	16950	16950	0
52	20241113	193600	380342350	16950	16950	16950	16950	0
53	20241113	193500	380342350	16950	16950	16950	16950	0
54	20241113	193400	380342350	16950	16950	16950	16950	0
55	20241113	193300	380342350	16950	16950	16950	16950	0
56	20241113	193200	380342350	16950	16950	16950	16950	0
57	20241113	193100	380342350	16950	16950	16950	16950	0
58	20241113	193000	380342350	16950	16950	16950	16950	0
59	20241113	192900	380342350	16950	16950	16950	16950	0
60	20241113	192800	380342350	16950	16950	16950	16950	0
61	20241113	192700	380342350	16950	16950	16950	16950	0
62	20241113	192600	380342350	16950	16950	16950	16950	109
63	20241113	192500	380342350	16950	16950	16950	16950	0
64	20241113	192400	380342350	16950	16950	16950	16950	0
65	20241113	192300	380342350	16950	16950	16950	16950	0
66	20241113	192200	380342350	16950	16950	16950	16950	0
67	20241113	192100	380342350	16950	16950	16950	16950	0
68	20241113	192000	380342350	16950	16950	16950	16950	0
69	20241113	191900	380342350	16950	16950	16950	16950	0
70	20241113	191800	380342350	16950	16950	16950	16950	0
71	20241113	191700	380342350	16950	16950	16950	16950	0
72	20241113	191600	380342350	16950	16950	16950	16950	0
73	20241113	191500	380342350	16950	16950	16950	16950	0
74	20241113	191400	380342350	16950	16950	16950	16950	0
75	20241113	191300	380342350	16950	16950	16950	16950	0
76	20241113	191200	380342350	16950	16950	16950	16950	0
77	20241113	191100	380342350	16950	16950	16950	16950	0
78	20241113	191000	380342350	16950	16950	16950	16950	0
79	20241113	190900	380342350	16950	16950	16950	16950	0
80	20241113	190800	380342350	16950	16950	16950	16950	0
81	20241113	190700	380342350	16950	16950	16950	16950	0
82	20241113	190600	380342350	16950	16950	16950	16950	0
83	20241113	190500	380342350	16950	16950	16950	16950	0
84	20241113	190400	380342350	16950	16950	16950	16950	0
85	20241113	190300	380342350	16950	16950	16950	16950	0
86	20241113	190200	380342350	16950	16950	16950	16950	0
87	20241113	190100	380342350	16950	16950	16950	16950	0
88	20241113	190000	380342350	16950	16950	16950	16950	0
89	20241113	185900	380342350	16950	16950	16950	16950	0
90	20241113	185800	380342350	16950	16950	16950	16950	0
91	20241113	185700	380342350	16950	16950	16950	16950	0
92	20241113	185600	380342350	16950	16950	16950	16950	109
93	20241113	185500	380342350	16950	16950	16950	16950	0
94	20241113	185400	380342350	16950	16950	16950	16950	0
95	20241113	185300	380342350	16950	16950	16950	16950	0
96	20241113	185200	380342350	16950	16950	16950	16950	0
97	20241113	185100	380342350	16950	16950	16950	16950	0
98	20241113	185000	380342350	16950	16950	16950	16950	0
99	20241113	184900	380342350	16950	16950	16950	16950	0
100	20241113	184800	380342350	16950	16950	16950	16950	0
101	20241113	184700	380342350	16950	16950	16950	16950	0
102	20241113	184600	380342350	16950	16950	16950	16950	0
103	20241113	184500	380342350	16950	16950	16950	16950	0
104	20241113	184400	380342350	16950	16950	16950	16950	0
105	20241113	184300	380342350	16950	16950	16950	16950	0
106	20241113	184200	380342350	16950	16950	16950	16950	0
107	20241113	184100	380342350	16950	16950	16950	16950	0
108	20241113	184000	380342350	16950	16950	16950	16950	0
109	20241113	183900	380342350	16950	16950	16950	16950	0
110	20241113	183800	380342350	16950	16950	16950	16950	0
111	20241113	183700	380342350	16950	16950	16950	16950	0
112	20241113	183600	380342350	16950	16950	16950	16950	0
113	20241113	183500	380342350	16950	16950	16950	16950	0
114	20241113	183400	380342350	16950	16950	16950	16950	0
115	20241113	183300	380342350	16950	16950	16950	16950	0
116	20241113	183200	380342350	16950	16950	16950	16950	0
117	20241113	183100	380342350	16950	16950	16950	16950	0
118	20241113	183000	380342350	16950	16950	16950	16950	0
119	20241113	182900	380342350	16950	16950	16950	16950	0
120	20241113	182800	380342350	16950	16950	16950	16950	0
121	20241113	182700	380342350	16950	16950	16950	16950	0
122	20241113	182600	380342350	16950	16950	16950	16950	109
123	20241113	182500	380342350	16950	16950	16950	16950	0
124	20241113	182400	380342350	16950	16950	16950	16950	0
125	20241113	182300	380342350	16950	16950	16950	16950	0
126	20241113	182200	380342350	16950	16950	16950	16950	0
127	20241113	182100	380342350	16950	16950	16950	16950	0
128	20241113	182000	380342350	16950	16950	16950	16950	0
129	20241113	181900	380342350	16950	16950	16950	16950	0
130	20241113	181800	380342350	16950	16950	16950	16950	0
131	20241113	181700	380342350	16950	16950	16950	16950	0
132	20241113	181600	380342350	16950	16950	16950	16950	0
133	20241113	181500	380342350	16950	16950	16950	16950	0
134	20241113	181400	380342350	16950	16950	16950	16950	0
135	20241113	181300	380342350	16950	16950	16950	16950	0
136	20241113	181200	380342350	16950	16950	16950	16950	0
137	20241113	181100	380342350	16950	16950	16950	16950	0
138	20241113	181000	380342350	16950	16950	16950	16950	0
139	20241113	180900	380342350	16950	16950	16950	16950	0
140	20241113	180800	380342350	16950	16950	16950	16950	0
141	20241113	180700	380342350	16950	16950	16950	16950	0
142	20241113	180600	380342350	16950	16950	16950	16950	0
143	20241113	180500	380342350	16950	16950	16950	16950	0
144	20241113	180400	380342350	16950	16950	16950	16950	0
145	20241113	180300	380342350	16950	16950	16950	16950	0
146	20241113	180200	380342350	16950	16950	16950	16950	0
147	20241113	180100	380342350	16950	16950	16950	16950	0
148	20241113	180000	380342350	16950	16950	16950	16950	0
149	20241113	175900	380342350	16950	16950	16950	16950	0
150	20241113	175800	380342350	16950	16950	16950	16950	0
151	20241113	175700	380342350	16950	16950	16950	16950	0
152	20241113	175600	380342350	16950	16950	16950	16950	109
153	20241113	175500	380342350	16950	16950	16950	16950	0
154	20241113	175400	380342350	16950	16950	16950	16950	0
155	20241113	175300	380342350	16950	16950	16950	16950	0
156	20241113	175200	380342350	16950	16950	16950	16950	0
157	20241113	175100	380342350	16950	16950	16950	16950	0
158	20241113	175000	380342350	16950	16950	16950	16950	0
159	20241113	174900	380342350	16950	16950	16950	16950	0
160	20241113	174800	380342350	16950	16950	16950	16950	0
161	20241113	174700	380342350	16950	16950	16950	16950	0
162	20241113	174600	380342350	16950	16950	16950	16950	0
163	20241113	174500	380342350	16950	16950	16950	16950	0
164	20241113	174400	380342350	16950	16950	16950	16950	0
165	20241113	174300	380342350	16950	16950	16950	16950	0
166	20241113	174200	380342350	16950	16950	16950	16950	0
167	20241113	174100	380342350	16950	16950	16950	16950	0
168	20241113	174000	380342350	16950	16950	16950	16950	0
169	20241113	173900	380342350	16950	16950	16950	16950	0
170	20241113	173800	380342350	16950	16950	16950	16950	0
171	20241113	173700	380342350	16950	16950	16950	16950	0
172	20241113	173600	380342350	16950	16950	16950	16950	0
173	20241113	173500	380342350	16950	16950	16950	16950	0
174	20241113	173400	380342350	16950	16950	16950	16950	0
175	20241113	173300	380342350	16950	16950	16950	16950	0
176	20241113	173200	380342350	16950	16950	16950	16950	0
177	20241113	173100	380342350	16950	16950	16950	16950	0
178	20241113	173000	380342350	16950	16950	16950	16950	0
179	20241113	172900	380342350	16950	16950	16950	16950	0
180	20241113	172800	380342350	16950	16950	16950	16950	0
181	20241113	172700	380342350	16950	16950	16950	16950	0
182	20241113	172600	380342350	16950	16950	16950	16950	109
183	20241113	172500	380342350	16950	16950	16950	16950	0
184	20241113	172400	380342350	16950	16950	16950	16950	0
185	20241113	172300	380342350	16950	16950	16950	16950	0
186	20241113	172200	380342350	16950	16950	16950	16950	0
187	20241113	172100	380342350	16950	16950	16950	16950	0
188	20241113	172000	380342350	16950	16950	16950	16950	0
189	20241113	171900	380342350	16950	16950	16950	16950	0
190	20241113	171800	380342350	16950	16950	16950	16950	0
191	20241113	171700	380342350	16950	16950	16950	16950	0
192	20241113	171600	380342350	16950	16950	16950	16950	0
193	20241113	171500	380342350	16950	16950	16950	16950	0
194	20241113	171400	380342350	16950	16950	16950	16950	0
195	20241113	171300	380342350	16950	16950	16950	16950	0
196	20241113	171200	380342350	16950	16950	16950	16950	0
197	20241113	171100	380342350	16950	16950	16950	16950	0
198	20241113	171000	380342350	16950	16950	16950	16950	0
199	20241113	170900	380342350	16950	16950	16950	16950	0
200	20241113	170800	380342350	16950	16950	16950	16950	0
201	20241113	170700	380342350	16950	16950	16950	16950	0
202	20241113	170600	380342350	16950	16950	16950	16950	0
203	20241113	170500	380342350	16950	16950	16950	16950	0
204	20241113	170400	380342350	16950	16950	16950	16950	0
205	20241113	170300	380342350	16950	16950	16950	16950	0
206	20241113	170200	380342350	16950	16950	16950	16950	0
207	20241113	170100	380342350	16950	16950	16950	16950	0
208	20241113	170000	380342350	16950	16950	16950	16950	0
209	20241113	165900	380342350	16950	16950	16950	16950	0
210	20241113	165800	380342350	16950	16950	16950	16950	0
211	20241113	165700	380342350	16950	16950	16950	16950	0
212	20241113	165600	380342350	16950	16950	16950	16950	109
213	20241113	165500	380342350	16950	16950	16950	16950	0
214	20241113	165400	380342350	16950	16950	16950	16950	0
215	20241113	165300	380342350	16950	16950	16950	16950	0
216	20241113	165200	380342350	16950	16950	16950	16950	0
217	20241113	165100	380342350	16950	16950	16950	16950	0
218	20241113	165000	380342350	16950	16950	16950	16950	0
219	20241113	164900	380342350	16950	16950	16950	16950	0
220	20241113	164800	380342350	16950	16950	16950	16950	0
221	20241113	164700	380342350	16950	16950	16950	16950	0
222	20241113	164600	380342350	16950	16950	16950	16950	0
223	20241113	164500	380342350	16950	16950	16950	16950	0
224	20241113	164400	380342350	16950	16950	16950	16950	0
225	20241113	164300	380342350	16950	16950	16950	16950	0
226	20241113	164200	380342350	16950	16950	16950	16950	0
227	20241113	164100	380342350	16950	16950	16950	16950	0
228	20241113	164000	380342350	16950	16950	16950	16950	0
229	20241113	163900	380342350	16950	16950	16950	16950	0
230	20241113	163800	380342350	16950	16950	16950	16950	0
231	20241113	163700	380342350	16950	16950	16950	16950	0
232	20241113	163600	380342350	16950	16950	16950	16950	0
233	20241113	163500	380342350	16950	16950	16950	16950	0
234	20241113	163400	380342350	16950	16950	16950	16950	0
235	20241113	163300	380342350	16950	16950	16950	16950	0
236	20241113	163200	380342350	16950	16950	16950	16950	0
237	20241113	163100	380342350	16950	16950	16950	16950	0
238	20241113	163000	380342350	16950	16950	16950	16950	0
239	20241113	162900	380342350	16950	16950	16950	16950	0
240	20241113	162800	380342350	16950	16950	16950	16950	0
241	20241113	162700	380342350	16950	16950	16950	16950	0
242	20241113	162600	380342350	16950	16950	16950	16950	109
243	20241113	162500	380342350	16950	16950	16950	16950	0
244	20241113	162400	380342350	16950	16950	16950	16950	0
245	20241113	162300	380342350	16950	16950	16950	16950	0
246	20241113	162200	380342350	16950	16950	16950	16950	0
247	20241113	162100	380342350	16950	16950	16950	16950	0
248	20241113	162000	380342350	16950	16950	16950	16950	0
249	20241113	161900	380342350	16950	16950	16950	16950	0
250	20241113	161800	380342350	16950	16950	16950	16950	0
251	20241113	161700	380342350	16950	16950	16950	16950	0
252	20241113	161600	380342350	16950	16950	16950	16950	0
253	20241113	161500	380342350	16950	16950	16950	16950	0
254	20241113	161400	380342350	16950	16950	16950	16950	0
255	20241113	161300	380342350	16950	16950	16950	16950	0
256	20241113	161200	380342350	16950	16950	16950	16950	0
257	20241113	161100	380342350	16950	16950	16950	16950	0
258	20241113	161000	380342350	16950	16950	16950	16950	0
259	20241113	160900	380342350	16950	16950	16950	16950	0
260	20241113	160800	380342350	16950	16950	16950	16950	0
261	20241113	160700	380342350	16950	16950	16950	16950	0
262	20241113	160600	380342350	16950	16950	16950	16950	0
263	20241113	160500	380342350	16950	16950	16950	16950	0
264	20241113	160400	380342350	16950	16950	16950	16950	0
265	20241113	160300	380342350	16950	16950	16950	16950	0
266	20241113	160200	380342350	16950	16950	16950	16950	0
267	20241113	160100	380342350	16950	16950	16950	16950	0
268	20241113	160000	380342350	16950	16950	16950	16950	0
269	20241113	155900	380342350	16950	16950	16950	16950	0
270	20241113	155800	380342350	16950	16950	16950	16950	0
271	20241113	155700	380342350	16950	16950	16950	16950	0
272	20241113	155600	380342350	16950	16950	16950	16950	109
273	20241113	155500	380342350	16950	16950	16950	16950	0
274	20241113	155400	380342350	16950	16950	16950	16950	0
275	20241113	155300	380342350	16950	16950	16950	16950	0
276	20241113	155200	380342350	16950	16950	16950	16950	0
277	20241113	155100	380342350	16950	16950	16950	16950	0
278	20241113	155000	380342350	16950	16950	16950	16950	0
279	20241113	154900	380342350	16950	16950	16950	16950	0
280	20241113	154800	380342350	16950	16950	16950	16950	0
281	20241113	154700	380342350	16950	16950	16950	16950	0
282	20241113	154600	380342350	16950	16950	16950	16950	0
283	20241113	154500	380342350	16950	16950	16950	16950	0
284	20241113	154400	380342350	16950	16950	16950	16950	0
285	20241113	154300	380342350	16950	16950	16950	16950	0
286	20241113	154200	380342350	16950	16950	16950	16950	0
287	20241113	154100	380342350	16950	16950	16950	16950	0
288	20241113	154000	380342350	16950	16950	16950	16950	0
289	20241113	153900	380342350	16950	16950	16950	16950	0
290	20241113	153800	380342350	16950	16950	16950	16950	0
291	20241113	153700	380342350	16950	16950	16950	16950	0
292	20241113	153600	380342350	16950	16950	16950	16950	0
293	20241113	153500	380342350	16950	16950	16950	16950	0
294	20241113	153400	380342350	16950	16950	16950	16950	0
295	20241113	153300	380342350	16950	16950	16950	16950	0
296	20241113	153200	380342350	16950	16950	16950	16950	0
297	20241113	153100	380342350	16950	16950	16950	16950	0
298	20241113	153000	380342350	16950	16950	16950	16950	109
299	20241113	152900	378494800	16960	16960	16960	16960	0
300	20241113	152800	378494800	16960	16960	16960	16960	0
301	20241113	152700	378494800	16960	16960	16960	16960	0
302	20241113	152600	378494800	16960	16960	16960	16960	0
303	20241113	152500	378494800	16960	16960	16960	16960	0
304	20241113	152400	378494800	16960	16960	16960	16960	0
305	20241113	152300	378494800	16960	16960	16960	16960	0
306	20241113	152200	378494800	16960	16960	16960	16960	0
307	20241113	152100	378494800	16960	16960	16960	16960	0
308	20241113	152000	378494800	16960	16960	16960	16960	0
309	20241113	151900	378494800	16960	16960	16960	16960	0
310	20241113	151800	378494800	16960	16960	16960	16960	0
311	20241113	151700	378494800	16960	16960	16960	16960	0
312	20241113	151600	378494800	16960	16960	16960	16960	1
313	20241113	151500	378477840	16810	16810	16810	16810	0
314	20241113	151400	378477840	16810	16810	16810	16810	0
315	20241113	151300	378477840	16810	16810	16810	16810	532
316	20241113	151200	369534920	16810	16820	16820	16810	300
317	20241113	151100	364491870	16820	16820	16820	16820	0
318	20241113	151000	364491870	16820	16820	16820	16820	10
319	20241113	150900	364323670	16810	16810	16810	16810	0
320	20241113	150800	364323670	16810	16860	16860	16810	500
321	20241113	150700	355911000	16860	16860	16860	16860	0
322	20241113	150600	355911000	16860	16860	16860	16860	2
323	20241113	150500	355877280	16860	16860	16860	16860	13
324	20241113	150400	355658100	16850	16850	16850	16850	0
325	20241113	150300	355658100	16850	16830	16850	16830	10
326	20241113	150200	355489700	16860	16860	16860	16860	0
327	20241113	150100	355489700	16860	16860	16860	16860	12
328	20241113	150000	355287380	16830	16830	16830	16830	0
329	20241113	145900	355287380	16830	16850	16850	16830	70
330	20241113	145800	354108280	16850	16850	16850	16850	0
331	20241113	145700	354108280	16850	16850	16850	16850	0
332	20241113	145600	354108280	16850	16870	16870	16850	134
333	20241113	145500	351849030	16870	16870	16870	16870	0
334	20241113	145400	351849030	16870	16870	16870	16870	0
335	20241113	145300	351849030	16870	16870	16870	16870	20
336	20241113	145200	351511630	16980	16980	16980	16980	0
337	20241113	145100	351511630	16980	16980	16980	16980	1
338	20241113	145000	351494650	17000	17000	17000	17000	0
339	20241113	144900	351494650	17000	17000	17000	17000	0
340	20241113	144800	351494650	17000	17000	17000	17000	0
341	20241113	144700	351494650	17000	17000	17000	17000	0
342	20241113	144600	351494650	17000	17000	17000	17000	0
343	20241113	144500	351494650	17000	17000	17000	17000	0
344	20241113	144400	351494650	17000	17000	17000	17000	0
345	20241113	144300	351494650	17000	17000	17000	17000	0
346	20241113	144200	351494650	17000	17000	17000	17000	0
347	20241113	144100	351494650	17000	17000	17000	17000	0
348	20241113	144000	351494650	17000	17000	17000	17000	0
349	20241113	143900	351494650	17000	17000	17000	17000	0
350	20241113	143800	351494650	17000	17000	17000	17000	0
351	20241113	143700	351494650	17000	17000	17000	17000	0
352	20241113	143600	351494650	17000	17000	17000	17000	0
353	20241113	143500	351494650	17000	17000	17000	17000	0
354	20241113	143400	351494650	17000	17000	17000	17000	0
355	20241113	143300	351494650	17000	17000	17000	17000	0
356	20241113	143200	351494650	17000	17000	17000	17000	0
357	20241113	143100	351494650	17000	17000	17000	17000	0
358	20241113	143000	351494650	17000	17000	17000	17000	0
359	20241113	142900	351494650	17000	17000	17000	17000	0
360	20241113	142800	351494650	17000	17000	17000	17000	0
361	20241113	142700	351494650	17000	17000	17000	17000	0
362	20241113	142600	351494650	17000	17000	17000	17000	0
363	20241113	142500	351494650	17000	17000	17000	17000	0
364	20241113	142400	351494650	17000	17000	17000	17000	0
365	20241113	142300	351494650	17000	17000	17000	17000	0
366	20241113	142200	351494650	17000	17000	17000	17000	0
367	20241113	142100	351494650	17000	17000	17000	17000	2
368	20241113	142000	351460650	17000	17000	17000	17000	13
369	20241113	141900	351239650	17000	17000	17000	17000	0
370	20241113	141800	351239650	17000	17000	17000	17000	0
371	20241113	141700	351239650	17000	17000	17000	17000	0
372	20241113	141600	351239650	17000	17000	17000	17000	0
373	20241113	141500	351239650	17000	17000	17000	17000	0
374	20241113	141400	351239650	17000	17000	17000	17000	0
375	20241113	141300	351239650	17000	17000	17000	17000	0
376	20241113	141200	351239650	17000	17000	17000	17000	0
377	20241113	141100	351239650	17000	17000	17000	17000	49
378	20241113	141000	350406650	17000	17000	17000	17000	0
379	20241113	140900	350406650	17000	17000	17000	17000	0
380	20241113	140800	350406650	17000	17000	17000	17000	1
381	20241113	140700	350389650	16850	16850	16850	16850	0
382	20241113	140600	350389650	16850	16860	16860	16850	58
383	20241113	140500	349412150	16870	16890	16890	16870	227
384	20241113	140400	345582290	17050	17050	17050	17050	0
385	20241113	140300	345582290	17050	17050	17050	17050	0
386	20241113	140200	345582290	17050	17050	17050	17050	0
387	20241113	140100	345582290	17050	17050	17050	17050	0
388	20241113	140000	345582290	17050	17050	17050	17050	0
389	20241113	135900	345582290	17050	17050	17050	17050	0
390	20241113	135800	345582290	17050	17050	17050	17050	1
391	20241113	135700	345565240	16900	16900	16900	16900	0
392	20241113	135600	345565240	16900	16900	16900	16900	0
393	20241113	135500	345565240	16900	16900	16900	16900	10
394	20241113	135400	345396240	16900	16900	16900	16900	30
395	20241113	135300	344889240	17100	17100	17100	17100	0
396	20241113	135200	344889240	17100	17100	17100	17100	0
397	20241113	135100	344889240	17100	17100	17100	17100	0
398	20241113	135000	344889240	17100	17100	17100	17100	0
399	20241113	134900	344889240	17100	17100	17100	17100	0
400	20241113	134800	344889240	17100	17100	17100	17100	0
401	20241113	134700	344889240	17100	17100	17100	17100	0
402	20241113	134600	344889240	17100	17100	17100	17100	0
403	20241113	134500	344889240	17100	17100	17100	17100	0
404	20241113	134400	344889240	17100	17100	17100	17100	0
405	20241113	134300	344889240	17100	17100	17100	17100	0
406	20241113	134200	344889240	17100	17100	17100	17100	0
407	20241113	134100	344889240	17100	17100	17100	17100	0
408	20241113	134000	344889240	17100	17100	17100	17100	0
409	20241113	133900	344889240	17100	17100	17100	17100	0
410	20241113	133800	344889240	17100	17100	17100	17100	1
411	20241113	133700	344872140	16900	16900	16900	16900	284
412	20241113	133600	340072540	16900	16890	16900	16890	98
413	20241113	133500	338417310	16890	16890	16890	16890	0
414	20241113	133400	338417310	16890	16890	16890	16890	0
415	20241113	133300	338417310	16890	16890	16890	16890	0
416	20241113	133200	338417310	16890	16890	16890	16890	224
417	20241113	133100	334633950	16890	16890	16890	16890	8
418	20241113	133000	334498830	16890	16890	16890	16890	0
419	20241113	132900	334498830	16890	16890	16890	16890	0
420	20241113	132800	334498830	16890	16890	16890	16890	21
421	20241113	132700	334144140	16900	16900	16900	16900	0
422	20241113	132600	334144140	16900	16900	16900	16900	0
423	20241113	132500	334144140	16900	16900	16900	16900	0
424	20241113	132400	334144140	16900	16900	16900	16900	0
425	20241113	132300	334144140	16900	16900	16900	16900	0
426	20241113	132200	334144140	16900	16900	16900	16900	0
427	20241113	132100	334144140	16900	16900	16900	16900	0
428	20241113	132000	334144140	16900	16900	16900	16900	0
429	20241113	131900	334144140	16900	16900	16900	16900	0
430	20241113	131800	334144140	16900	16900	16900	16900	0
431	20241113	131700	334144140	16900	16900	16900	16900	0
432	20241113	131600	334144140	16900	16900	16900	16900	0
433	20241113	131500	334144140	16900	16900	16900	16900	0
434	20241113	131400	334144140	16900	16900	16900	16900	0
435	20241113	131300	334144140	16900	16900	16900	16900	0
436	20241113	131200	334144140	16900	16900	16900	16900	6
437	20241113	131100	334042740	16900	16900	16900	16900	0
438	20241113	131000	334042740	16900	16900	16900	16900	156
439	20241113	130900	331406340	16900	16900	16900	16900	0
440	20241113	130800	331406340	16900	17000	17000	16900	3500
441	20241113	130700	272246240	17000	17000	17000	17000	99
442	20241113	130600	270563240	17000	17000	17000	17000	0
443	20241113	130500	270563240	17000	17000	17000	17000	0
444	20241113	130400	270563240	17000	17000	17000	17000	0
445	20241113	130300	270563240	17000	17000	17000	17000	0
446	20241113	130200	270563240	17000	17000	17000	17000	0
447	20241113	130100	270563240	17000	17000	17000	17000	0
448	20241113	130000	270563240	17000	17000	17000	17000	0
449	20241113	125900	270563240	17000	17000	17000	17000	237
450	20241113	125800	266534240	17000	17000	17000	17000	0
451	20241113	125700	266534240	17000	17000	17000	17000	10
452	20241113	125600	266364240	17100	17100	17100	17100	0
453	20241113	125500	266364240	17100	17100	17100	17100	0
454	20241113	125400	266364240	17100	17100	17100	17100	0
455	20241113	125300	266364240	17100	17100	17100	17100	0
456	20241113	125200	266364240	17100	17100	17100	17100	0
457	20241113	125100	266364240	17100	17100	17100	17100	0
458	20241113	125000	266364240	17100	17100	17100	17100	0
459	20241113	124900	266364240	17100	17100	17100	17100	0
460	20241113	124800	266364240	17100	17100	17100	17100	0
461	20241113	124700	266364240	17100	17100	17100	17100	1
462	20241113	124600	266347140	17000	17000	17000	17000	0
463	20241113	124500	266347140	17000	17000	17000	17000	0
464	20241113	124400	266347140	17000	17000	17000	17000	100
465	20241113	124300	264647140	17000	17000	17000	17000	500
466	20241113	124200	256147140	17000	17000	17000	17000	340
467	20241113	124100	250367140	17000	17000	17000	17000	0
468	20241113	124000	250367140	17000	17000	17000	17000	0
469	20241113	123900	250367140	17000	17000	17000	17000	0
470	20241113	123800	250367140	17000	17000	17000	17000	0
471	20241113	123700	250367140	17000	17000	17000	17000	0
472	20241113	123600	250367140	17000	17000	17000	17000	101
473	20241113	123500	248650140	17000	17000	17000	17000	87
474	20241113	123400	247171140	17000	17000	17000	17000	0
475	20241113	123300	247171140	17000	17000	17000	17000	0
476	20241113	123200	247171140	17000	17000	17000	17000	0
477	20241113	123100	247171140	17000	17000	17000	17000	100
478	20241113	123000	245471140	17000	17000	17000	17000	0
479	20241113	122900	245471140	17000	17000	17000	17000	0
480	20241113	122800	245471140	17000	17000	17000	17000	0
481	20241113	122700	245471140	17000	17000	17000	17000	0
482	20241113	122600	245471140	17000	17000	17000	17000	0
483	20241113	122500	245471140	17000	17000	17000	17000	0
484	20241113	122400	245471140	17000	17000	17000	17000	18
485	20241113	122300	245165140	17000	17000	17000	17000	0
486	20241113	122200	245165140	17000	17000	17000	17000	0
487	20241113	122100	245165140	17000	17000	17000	17000	0
488	20241113	122000	245165140	17000	17000	17000	17000	0
489	20241113	121900	245165140	17000	17000	17000	17000	0
490	20241113	121800	245165140	17000	17000	17000	17000	0
491	20241113	121700	245165140	17000	17000	17000	17000	0
492	20241113	121600	245165140	17000	17000	17000	17000	0
493	20241113	121500	245165140	17000	17000	17000	17000	0
494	20241113	121400	245165140	17000	17000	17000	17000	0
495	20241113	121300	245165140	17000	17000	17000	17000	0
496	20241113	121200	245165140	17000	17000	17000	17000	0
497	20241113	121100	245165140	17000	17000	17000	17000	0
498	20241113	121000	245165140	17000	17000	17000	17000	0
499	20241113	120900	245165140	17000	17000	17000	17000	0
500	20241113	120800	245165140	17000	17000	17000	17000	0
501	20241113	120700	245165140	17000	17000	17000	17000	0
502	20241113	120600	245165140	17000	17000	17000	17000	0
503	20241113	120500	245165140	17000	17000	17000	17000	0
504	20241113	120400	245165140	17000	17000	17000	17000	0
505	20241113	120300	245165140	17000	17000	17000	17000	0
506	20241113	120200	245165140	17000	17000	17000	17000	0
507	20241113	120100	245165140	17000	17000	17000	17000	0
508	20241113	120000	245165140	17000	17000	17000	17000	0
509	20241113	115900	245165140	17000	17000	17000	17000	0
510	20241113	115800	245165140	17000	17000	17000	17000	1
511	20241113	115700	245148140	16910	16910	16910	16910	0
512	20241113	115600	245148140	16910	16910	16910	16910	0
513	20241113	115500	245148140	16910	16910	16910	16910	0
514	20241113	115400	245148140	16910	16910	16910	16910	50
515	20241113	115300	244302640	16900	16900	16900	16900	0
516	20241113	115200	244302640	16900	16900	16900	16900	0
517	20241113	115100	244302640	16900	16900	16900	16900	0
518	20241113	115000	244302640	16900	16900	16900	16900	0
519	20241113	114900	244302640	16900	16900	16900	16900	0
520	20241113	114800	244302640	16900	16970	16970	16900	2500
521	20241113	114700	202017810	16970	16970	16970	16970	0
522	20241113	114600	202017810	16970	16970	16970	16970	0
523	20241113	114500	202017810	16970	16970	16970	16970	0
524	20241113	114400	202017810	16970	16970	16970	16970	0
525	20241113	114300	202017810	16970	16970	16970	16970	0
526	20241113	114200	202017810	16970	16970	16970	16970	0
527	20241113	114100	202017810	16970	16970	16970	16970	8
528	20241113	114000	201882050	17000	17000	17000	17000	110
529	20241113	113900	200012050	17050	17050	17050	17050	0
530	20241113	113800	200012050	17050	17050	17050	17050	100
531	20241113	113700	198307050	17050	17050	17050	17050	0
532	20241113	113600	198307050	17050	17050	17050	17050	0
533	20241113	113500	198307050	17050	17050	17050	17050	0
534	20241113	113400	198307050	17050	17050	17050	17050	0
535	20241113	113300	198307050	17050	17050	17050	17050	0
536	20241113	113200	198307050	17050	17050	17050	17050	0
537	20241113	113100	198307050	17050	17050	17050	17050	0
538	20241113	113000	198307050	17050	17050	17050	17050	0
539	20241113	112900	198307050	17050	17050	17050	17050	100
540	20241113	112800	196602050	17050	17050	17050	17050	0
541	20241113	112700	196602050	17050	17050	17050	17050	0
542	20241113	112600	196602050	17050	17050	17050	17050	0
543	20241113	112500	196602050	17050	17050	17050	17050	2
544	20241113	112400	196567950	17050	17050	17050	17050	0
545	20241113	112300	196567950	17050	17050	17050	17050	2
546	20241113	112200	196533850	17050	17050	17050	17050	0
547	20241113	112100	196533850	17050	17050	17050	17050	0
548	20241113	112000	196533850	17050	17050	17050	17050	0
549	20241113	111900	196533850	17050	17050	17050	17050	0
550	20241113	111800	196533850	17050	17050	17050	17050	0
551	20241113	111700	196533850	17050	17050	17050	17050	59
552	20241113	111600	195527900	17050	17050	17050	17050	0
553	20241113	111500	195527900	17050	17050	17050	17050	0
554	20241113	111400	195527900	17050	17050	17050	17050	0
555	20241113	111300	195527900	17050	17050	17050	17050	0
556	20241113	111200	195527900	17050	17050	17050	17050	29
557	20241113	111100	195033450	17050	17050	17050	17050	0
558	20241113	111000	195033450	17050	17050	17050	17050	0
559	20241113	110900	195033450	17050	17050	17050	17050	0
560	20241113	110800	195033450	17050	17050	17050	17050	8
561	20241113	110700	194897050	17050	17050	17050	17050	0
562	20241113	110600	194897050	17050	17050	17050	17050	0
563	20241113	110500	194897050	17050	17050	17050	17050	0
564	20241113	110400	194897050	17050	17050	17050	17050	0
565	20241113	110300	194897050	17050	17100	17100	17050	284
566	20241113	110200	190054650	17100	17130	17130	17100	124
567	20241113	110100	187931250	17130	17130	17130	17130	100
568	20241113	110000	186218250	17120	17120	17120	17120	0
569	20241113	105900	186218250	17120	17120	17120	17120	38
570	20241113	105800	185567690	17120	17120	17120	17120	0
571	20241113	105700	185567690	17120	17120	17120	17120	0
572	20241113	105600	185567690	17120	17120	17120	17120	0
573	20241113	105500	185567690	17120	17120	17120	17120	0
574	20241113	105400	185567690	17120	17120	17120	17120	0
575	20241113	105300	185567690	17120	17120	17120	17120	0
576	20241113	105200	185567690	17120	17120	17120	17120	0
577	20241113	105100	185567690	17120	17120	17120	17120	0
578	20241113	105000	185567690	17120	17120	17120	17120	50
579	20241113	104900	184711690	17120	17120	17120	17120	0
580	20241113	104800	184711690	17120	17120	17120	17120	0
581	20241113	104700	184711690	17120	17120	17120	17120	45
582	20241113	104600	183941290	17120	17120	17120	17120	1
583	20241113	104500	183924170	17120	17120	17120	17120	0
584	20241113	104400	183924170	17120	17120	17120	17120	2
585	20241113	104300	183889930	17120	17100	17120	17100	300
586	20241113	104200	178757890	17100	17100	17100	17100	0
587	20241113	104100	178757890	17100	17100	17100	17100	0
588	20241113	104000	178757890	17100	17100	17100	17100	0
589	20241113	103900	178757890	17100	17100	17100	17100	0
590	20241113	103800	178757890	17100	17100	17100	17050	102
591	20241113	103700	177018690	17050	17060	17060	17050	135
592	20241113	103600	174716870	17050	17040	17050	17040	585
593	20241113	103500	164745430	17040	17040	17040	17040	1
594	20241113	103400	164728390	17040	17040	17040	17040	0
595	20241113	103300	164728390	17040	17040	17040	17040	0
596	20241113	103200	164728390	17040	17040	17040	17040	0
597	20241113	103100	164728390	17040	17040	17040	17040	0
598	20241113	103000	164728390	17040	17040	17040	17040	1
599	20241113	102900	164711350	16900	16900	16900	16900	0
600	20241113	102800	164711350	16900	16900	16900	16900	0
601	20241113	102700	164711350	16900	16900	16900	16900	0
602	20241113	102600	164711350	16900	16900	16900	16900	0
603	20241113	102500	164711350	16900	17030	17030	16900	400
604	20241113	102400	157940620	17040	17040	17040	17040	0
605	20241113	102300	157940620	17040	17040	17040	17040	0
606	20241113	102200	157940620	17040	17040	17040	17040	24
607	20241113	102100	157531660	17050	17050	17050	17050	59
608	20241113	102000	156525710	17050	17050	17050	17050	0
609	20241113	101900	156525710	17050	17050	17050	17050	50
610	20241113	101800	155673210	17050	17050	17050	17050	494
611	20241113	101700	147250510	17050	17050	17050	17050	32
612	20241113	101600	146704910	17030	17030	17030	17030	150
613	20241113	101500	144150410	17000	17000	17000	17000	214
614	20241113	101400	140512410	17000	17000	17000	17000	228
615	20241113	101300	136636410	17000	17000	17000	17000	0
616	20241113	101200	136636410	17000	17000	17000	17000	0
617	20241113	101100	136636410	17000	17000	17000	17000	0
618	20241113	101000	136636410	17000	17000	17000	17000	0
619	20241113	100900	136636410	17000	17000	17000	17000	0
620	20241113	100800	136636410	17000	16980	17000	16980	429
621	20241113	100700	129344300	16920	16920	16920	16920	0
622	20241113	100600	129344300	16920	16920	16920	16920	0
623	20241113	100500	129344300	16920	16920	16920	16920	0
624	20241113	100400	129344300	16920	16920	16920	16920	0
625	20241113	100300	129344300	16920	16920	16920	16920	0
626	20241113	100200	129344300	16920	16920	16920	16920	0
627	20241113	100100	129344300	16920	16930	16930	16920	120
628	20241113	100000	127313300	16990	16990	16990	16990	0
629	20241113	095900	127313300	16990	16990	16990	16990	0
630	20241113	095800	127313300	16990	16990	16990	16990	20
631	20241113	095700	126973500	16920	16920	16920	16920	0
632	20241113	095600	126973500	16920	16920	16920	16920	99
633	20241113	095500	125298420	16990	16990	16990	16990	0
634	20241113	095400	125298420	16990	16990	16990	16990	0
635	20241113	095300	125298420	16990	16990	16990	16990	0
636	20241113	095200	125298420	16990	16990	16990	16990	0
637	20241113	095100	125298420	16990	16990	16990	16990	0
638	20241113	095000	125298420	16990	16990	16990	16990	0
639	20241113	094900	125298420	16990	16990	16990	16990	0
640	20241113	094800	125298420	16990	16990	16990	16990	50
641	20241113	094700	124448920	16870	16870	16870	16870	0
642	20241113	094600	124448920	16870	16990	16990	16870	154
643	20241113	094500	121843860	16990	16870	16990	16870	36
644	20241113	094400	121236420	16800	16800	16800	16800	0
645	20241113	094300	121236420	16800	16800	16800	16800	0
646	20241113	094200	121236420	16800	16800	16800	16800	0
647	20241113	094100	121236420	16800	16800	16800	16800	0
648	20241113	094000	121236420	16800	16800	16800	16800	0
649	20241113	093900	121236420	16800	16990	16990	16800	300
650	20241113	093800	116177420	16990	16990	16990	16990	0
651	20241113	093700	116177420	16990	16990	16990	16990	1
652	20241113	093600	116160430	16950	16950	16950	16950	0
653	20241113	093500	116160430	16950	16950	16950	16950	0
654	20241113	093400	116160430	16950	16950	16950	16950	0
655	20241113	093300	116160430	16950	16950	16950	16950	2
656	20241113	093200	116126530	16990	16990	16990	16990	173
657	20241113	093100	113187260	16990	16990	16990	16990	1010
658	20241113	093000	96027360	16990	16990	16990	16990	1003
659	20241113	092900	78986390	16950	16950	16950	16950	200
660	20241113	092800	75596390	16950	16950	16950	16950	0
661	20241113	092700	75596390	16950	16950	16950	16950	52
662	20241113	092600	74714990	16950	16940	16950	16940	43
663	20241113	092500	73986440	16990	16990	16990	16990	0
664	20241113	092400	73986440	16990	16990	16990	16990	1
665	20241113	092300	73969450	17000	17000	17000	17000	11
666	20241113	092200	73782450	17000	17000	17000	17000	247
667	20241113	092100	69583450	17000	17010	17010	17000	1826
668	20241113	092000	38541200	17010	17060	17060	17010	600
669	20241113	091900	28329370	17060	17070	17070	17060	100
670	20241113	091800	26623360	17070	17070	17070	17070	200
671	20241113	091700	23209360	17350	17350	17350	17350	0
672	20241113	091600	23209360	17350	17350	17350	17350	70
673	20241113	091500	21994860	17400	17400	17400	17400	0
674	20241113	091400	21994860	17400	17070	17400	17070	208
675	20241113	091300	18443970	17070	17070	17070	17070	100
676	20241113	091200	16736970	17060	17060	17060	17060	100
677	20241113	091100	15030970	17050	17050	17050	17050	0
678	20241113	091000	15030970	17050	17050	17050	17050	278
679	20241113	090900	10291070	17500	17490	17500	17490	28
680	20241113	090800	9801080	17500	17500	17500	17500	9
681	20241113	090700	9643580	17700	17700	17700	17700	0
682	20241113	090600	9643580	17700	17700	17700	17700	10
683	20241113	090500	9466580	17700	17700	17700	17700	200
684	20241113	090400	5926580	18000	18000	18000	18000	0
685	20241113	090300	5926580	18000	17750	18000	17750	67
686	20241113	090200	4737080	18000	17750	18000	17750	55
687	20241113	090100	3760580	18030	17500	18030	17000	221
688	20241113	090000	0	17840	17840	17840	17840	0