KissMeData/107600/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200800	477763690	18610	18610	18610	18610	746
3	20241113	200700	477763690	18610	18610	18610	18610	0
4	20241113	200600	477763690	18610	18610	18610	18610	0
5	20241113	200500	477763690	18610	18610	18610	18610	0
6	20241113	200400	477763690	18610	18610	18610	18610	0
7	20241113	200300	477763690	18610	18610	18610	18610	0
8	20241113	200200	477763690	18610	18610	18610	18610	0
9	20241113	200100	477763690	18610	18610	18610	18610	0
10	20241113	200000	477763690	18610	18610	18610	18610	0
11	20241113	195900	477763690	18610	18610	18610	18610	0
12	20241113	195800	477763690	18610	18610	18610	18610	0
13	20241113	195700	477763690	18610	18610	18610	18610	0
14	20241113	195600	477763690	18610	18610	18610	18610	0
15	20241113	195500	477763690	18610	18610	18610	18610	0
16	20241113	195400	477763690	18610	18610	18610	18610	0
17	20241113	195300	477763690	18610	18610	18610	18610	0
18	20241113	195200	477763690	18610	18610	18610	18610	0
19	20241113	195100	477763690	18610	18610	18610	18610	0
20	20241113	195000	477763690	18610	18610	18610	18610	0
21	20241113	194900	477763690	18610	18610	18610	18610	0
22	20241113	194800	477763690	18610	18610	18610	18610	0
23	20241113	194700	477763690	18610	18610	18610	18610	0
24	20241113	194600	477763690	18610	18610	18610	18610	0
25	20241113	194500	477763690	18610	18610	18610	18610	0
26	20241113	194400	477763690	18610	18610	18610	18610	0
27	20241113	194300	477763690	18610	18610	18610	18610	0
28	20241113	194200	477763690	18610	18610	18610	18610	0
29	20241113	194100	477763690	18610	18610	18610	18610	0
30	20241113	194000	477763690	18610	18610	18610	18610	0
31	20241113	193900	477763690	18610	18610	18610	18610	0
32	20241113	193800	477763690	18610	18610	18610	18610	746
33	20241113	193700	477763690	18610	18610	18610	18610	0
34	20241113	193600	477763690	18610	18610	18610	18610	0
35	20241113	193500	477763690	18610	18610	18610	18610	0
36	20241113	193400	477763690	18610	18610	18610	18610	0
37	20241113	193300	477763690	18610	18610	18610	18610	0
38	20241113	193200	477763690	18610	18610	18610	18610	0
39	20241113	193100	477763690	18610	18610	18610	18610	0
40	20241113	193000	477763690	18610	18610	18610	18610	0
41	20241113	192900	477763690	18610	18610	18610	18610	0
42	20241113	192800	477763690	18610	18610	18610	18610	0
43	20241113	192700	477763690	18610	18610	18610	18610	0
44	20241113	192600	477763690	18610	18610	18610	18610	0
45	20241113	192500	477763690	18610	18610	18610	18610	0
46	20241113	192400	477763690	18610	18610	18610	18610	0
47	20241113	192300	477763690	18610	18610	18610	18610	0
48	20241113	192200	477763690	18610	18610	18610	18610	0
49	20241113	192100	477763690	18610	18610	18610	18610	0
50	20241113	192000	477763690	18610	18610	18610	18610	0
51	20241113	191900	477763690	18610	18610	18610	18610	0
52	20241113	191800	477763690	18610	18610	18610	18610	0
53	20241113	191700	477763690	18610	18610	18610	18610	0
54	20241113	191600	477763690	18610	18610	18610	18610	0
55	20241113	191500	477763690	18610	18610	18610	18610	0
56	20241113	191400	477763690	18610	18610	18610	18610	0
57	20241113	191300	477763690	18610	18610	18610	18610	0
58	20241113	191200	477763690	18610	18610	18610	18610	0
59	20241113	191100	477763690	18610	18610	18610	18610	0
60	20241113	191000	477763690	18610	18610	18610	18610	0
61	20241113	190900	477763690	18610	18610	18610	18610	0
62	20241113	190800	477763690	18610	18610	18610	18610	746
63	20241113	190700	477763690	18610	18610	18610	18610	0
64	20241113	190600	477763690	18610	18610	18610	18610	0
65	20241113	190500	477763690	18610	18610	18610	18610	0
66	20241113	190400	477763690	18610	18610	18610	18610	0
67	20241113	190300	477763690	18610	18610	18610	18610	0
68	20241113	190200	477763690	18610	18610	18610	18610	0
69	20241113	190100	477763690	18610	18610	18610	18610	0
70	20241113	190000	477763690	18610	18610	18610	18610	0
71	20241113	185900	477763690	18610	18610	18610	18610	0
72	20241113	185800	477763690	18610	18610	18610	18610	0
73	20241113	185700	477763690	18610	18610	18610	18610	0
74	20241113	185600	477763690	18610	18610	18610	18610	0
75	20241113	185500	477763690	18610	18610	18610	18610	0
76	20241113	185400	477763690	18610	18610	18610	18610	0
77	20241113	185300	477763690	18610	18610	18610	18610	0
78	20241113	185200	477763690	18610	18610	18610	18610	0
79	20241113	185100	477763690	18610	18610	18610	18610	0
80	20241113	185000	477763690	18610	18610	18610	18610	0
81	20241113	184900	477763690	18610	18610	18610	18610	0
82	20241113	184800	477763690	18610	18610	18610	18610	0
83	20241113	184700	477763690	18610	18610	18610	18610	0
84	20241113	184600	477763690	18610	18610	18610	18610	0
85	20241113	184500	477763690	18610	18610	18610	18610	0
86	20241113	184400	477763690	18610	18610	18610	18610	0
87	20241113	184300	477763690	18610	18610	18610	18610	0
88	20241113	184200	477763690	18610	18610	18610	18610	0
89	20241113	184100	477763690	18610	18610	18610	18610	0
90	20241113	184000	477763690	18610	18610	18610	18610	0
91	20241113	183900	477763690	18610	18610	18610	18610	0
92	20241113	183800	477763690	18610	18610	18610	18610	746
93	20241113	183700	477763690	18610	18610	18610	18610	0
94	20241113	183600	477763690	18610	18610	18610	18610	0
95	20241113	183500	477763690	18610	18610	18610	18610	0
96	20241113	183400	477763690	18610	18610	18610	18610	0
97	20241113	183300	477763690	18610	18610	18610	18610	0
98	20241113	183200	477763690	18610	18610	18610	18610	0
99	20241113	183100	477763690	18610	18610	18610	18610	0
100	20241113	183000	477763690	18610	18610	18610	18610	0
101	20241113	182900	477763690	18610	18610	18610	18610	0
102	20241113	182800	477763690	18610	18610	18610	18610	0
103	20241113	182700	477763690	18610	18610	18610	18610	0
104	20241113	182600	477763690	18610	18610	18610	18610	0
105	20241113	182500	477763690	18610	18610	18610	18610	0
106	20241113	182400	477763690	18610	18610	18610	18610	0
107	20241113	182300	477763690	18610	18610	18610	18610	0
108	20241113	182200	477763690	18610	18610	18610	18610	0
109	20241113	182100	477763690	18610	18610	18610	18610	0
110	20241113	182000	477763690	18610	18610	18610	18610	0
111	20241113	181900	477763690	18610	18610	18610	18610	0
112	20241113	181800	477763690	18610	18610	18610	18610	0
113	20241113	181700	477763690	18610	18610	18610	18610	0
114	20241113	181600	477763690	18610	18610	18610	18610	0
115	20241113	181500	477763690	18610	18610	18610	18610	0
116	20241113	181400	477763690	18610	18610	18610	18610	0
117	20241113	181300	477763690	18610	18610	18610	18610	0
118	20241113	181200	477763690	18610	18610	18610	18610	0
119	20241113	181100	477763690	18610	18610	18610	18610	0
120	20241113	181000	477763690	18610	18610	18610	18610	0
121	20241113	180900	477763690	18610	18610	18610	18610	0
122	20241113	180800	477763690	18610	18610	18610	18610	746
123	20241113	180700	477763690	18610	18610	18610	18610	0
124	20241113	180600	477763690	18610	18610	18610	18610	0
125	20241113	180500	477763690	18610	18610	18610	18610	0
126	20241113	180400	477763690	18610	18610	18610	18610	0
127	20241113	180300	477763690	18610	18610	18610	18610	0
128	20241113	180200	477763690	18610	18610	18610	18610	0
129	20241113	180100	477763690	18610	18610	18610	18610	0
130	20241113	180000	477763690	18610	18610	18610	18610	0
131	20241113	175900	477763690	18610	18610	18610	18610	0
132	20241113	175800	477763690	18610	18610	18610	18610	0
133	20241113	175700	477763690	18610	18610	18610	18610	0
134	20241113	175600	477763690	18610	18610	18610	18610	0
135	20241113	175500	477763690	18610	18610	18610	18610	0
136	20241113	175400	477763690	18610	18610	18610	18610	0
137	20241113	175300	477763690	18610	18610	18610	18610	0
138	20241113	175200	477763690	18610	18610	18610	18610	0
139	20241113	175100	477763690	18610	18610	18610	18610	0
140	20241113	175000	477763690	18610	18610	18610	18610	0
141	20241113	174900	477763690	18610	18610	18610	18610	0
142	20241113	174800	477763690	18610	18610	18610	18610	0
143	20241113	174700	477763690	18610	18610	18610	18610	0
144	20241113	174600	477763690	18610	18610	18610	18610	0
145	20241113	174500	477763690	18610	18610	18610	18610	0
146	20241113	174400	477763690	18610	18610	18610	18610	0
147	20241113	174300	477763690	18610	18610	18610	18610	0
148	20241113	174200	477763690	18610	18610	18610	18610	0
149	20241113	174100	477763690	18610	18610	18610	18610	0
150	20241113	174000	477763690	18610	18610	18610	18610	0
151	20241113	173900	477763690	18610	18610	18610	18610	0
152	20241113	173800	477763690	18610	18610	18610	18610	746
153	20241113	173700	477763690	18610	18610	18610	18610	0
154	20241113	173600	477763690	18610	18610	18610	18610	0
155	20241113	173500	477763690	18610	18610	18610	18610	0
156	20241113	173400	477763690	18610	18610	18610	18610	0
157	20241113	173300	477763690	18610	18610	18610	18610	0
158	20241113	173200	477763690	18610	18610	18610	18610	0
159	20241113	173100	477763690	18610	18610	18610	18610	0
160	20241113	173000	477763690	18610	18610	18610	18610	0
161	20241113	172900	477763690	18610	18610	18610	18610	0
162	20241113	172800	477763690	18610	18610	18610	18610	0
163	20241113	172700	477763690	18610	18610	18610	18610	0
164	20241113	172600	477763690	18610	18610	18610	18610	0
165	20241113	172500	477763690	18610	18610	18610	18610	0
166	20241113	172400	477763690	18610	18610	18610	18610	0
167	20241113	172300	477763690	18610	18610	18610	18610	0
168	20241113	172200	477763690	18610	18610	18610	18610	0
169	20241113	172100	477763690	18610	18610	18610	18610	0
170	20241113	172000	477763690	18610	18610	18610	18610	0
171	20241113	171900	477763690	18610	18610	18610	18610	0
172	20241113	171800	477763690	18610	18610	18610	18610	0
173	20241113	171700	477763690	18610	18610	18610	18610	0
174	20241113	171600	477763690	18610	18610	18610	18610	0
175	20241113	171500	477763690	18610	18610	18610	18610	0
176	20241113	171400	477763690	18610	18610	18610	18610	0
177	20241113	171300	477763690	18610	18610	18610	18610	0
178	20241113	171200	477763690	18610	18610	18610	18610	0
179	20241113	171100	477763690	18610	18610	18610	18610	0
180	20241113	171000	477763690	18610	18610	18610	18610	0
181	20241113	170900	477763690	18610	18610	18610	18610	0
182	20241113	170800	477763690	18610	18610	18610	18610	746
183	20241113	170700	477763690	18610	18610	18610	18610	0
184	20241113	170600	477763690	18610	18610	18610	18610	0
185	20241113	170500	477763690	18610	18610	18610	18610	0
186	20241113	170400	477763690	18610	18610	18610	18610	0
187	20241113	170300	477763690	18610	18610	18610	18610	0
188	20241113	170200	477763690	18610	18610	18610	18610	0
189	20241113	170100	477763690	18610	18610	18610	18610	0
190	20241113	170000	477763690	18610	18610	18610	18610	0
191	20241113	165900	477763690	18610	18610	18610	18610	0
192	20241113	165800	477763690	18610	18610	18610	18610	0
193	20241113	165700	477763690	18610	18610	18610	18610	0
194	20241113	165600	477763690	18610	18610	18610	18610	0
195	20241113	165500	477763690	18610	18610	18610	18610	0
196	20241113	165400	477763690	18610	18610	18610	18610	0
197	20241113	165300	477763690	18610	18610	18610	18610	0
198	20241113	165200	477763690	18610	18610	18610	18610	0
199	20241113	165100	477763690	18610	18610	18610	18610	0
200	20241113	165000	477763690	18610	18610	18610	18610	0
201	20241113	164900	477763690	18610	18610	18610	18610	0
202	20241113	164800	477763690	18610	18610	18610	18610	0
203	20241113	164700	477763690	18610	18610	18610	18610	0
204	20241113	164600	477763690	18610	18610	18610	18610	0
205	20241113	164500	477763690	18610	18610	18610	18610	0
206	20241113	164400	477763690	18610	18610	18610	18610	0
207	20241113	164300	477763690	18610	18610	18610	18610	0
208	20241113	164200	477763690	18610	18610	18610	18610	0
209	20241113	164100	477763690	18610	18610	18610	18610	0
210	20241113	164000	477763690	18610	18610	18610	18610	0
211	20241113	163900	477763690	18610	18610	18610	18610	0
212	20241113	163800	477763690	18610	18610	18610	18610	746
213	20241113	163700	477763690	18610	18610	18610	18610	0
214	20241113	163600	477763690	18610	18610	18610	18610	0
215	20241113	163500	477763690	18610	18610	18610	18610	0
216	20241113	163400	477763690	18610	18610	18610	18610	0
217	20241113	163300	477763690	18610	18610	18610	18610	0
218	20241113	163200	477763690	18610	18610	18610	18610	0
219	20241113	163100	477763690	18610	18610	18610	18610	0
220	20241113	163000	477763690	18610	18610	18610	18610	0
221	20241113	162900	477763690	18610	18610	18610	18610	0
222	20241113	162800	477763690	18610	18610	18610	18610	0
223	20241113	162700	477763690	18610	18610	18610	18610	0
224	20241113	162600	477763690	18610	18610	18610	18610	0
225	20241113	162500	477763690	18610	18610	18610	18610	0
226	20241113	162400	477763690	18610	18610	18610	18610	0
227	20241113	162300	477763690	18610	18610	18610	18610	0
228	20241113	162200	477763690	18610	18610	18610	18610	0
229	20241113	162100	477763690	18610	18610	18610	18610	0
230	20241113	162000	477763690	18610	18610	18610	18610	0
231	20241113	161900	477763690	18610	18610	18610	18610	0
232	20241113	161800	477763690	18610	18610	18610	18610	0
233	20241113	161700	477763690	18610	18610	18610	18610	0
234	20241113	161600	477763690	18610	18610	18610	18610	0
235	20241113	161500	477763690	18610	18610	18610	18610	0
236	20241113	161400	477763690	18610	18610	18610	18610	0
237	20241113	161300	477763690	18610	18610	18610	18610	0
238	20241113	161200	477763690	18610	18610	18610	18610	0
239	20241113	161100	477763690	18610	18610	18610	18610	0
240	20241113	161000	477763690	18610	18610	18610	18610	0
241	20241113	160900	477763690	18610	18610	18610	18610	0
242	20241113	160800	477763690	18610	18610	18610	18610	746
243	20241113	160700	477763690	18610	18610	18610	18610	0
244	20241113	160600	477763690	18610	18610	18610	18610	0
245	20241113	160500	477763690	18610	18610	18610	18610	0
246	20241113	160400	477763690	18610	18610	18610	18610	0
247	20241113	160300	477763690	18610	18610	18610	18610	0
248	20241113	160200	477763690	18610	18610	18610	18610	0
249	20241113	160100	477763690	18610	18610	18610	18610	0
250	20241113	160000	477763690	18610	18610	18610	18610	0
251	20241113	155900	477763690	18610	18610	18610	18610	0
252	20241113	155800	477763690	18610	18610	18610	18610	0
253	20241113	155700	477763690	18610	18610	18610	18610	0
254	20241113	155600	477763690	18610	18610	18610	18610	0
255	20241113	155500	477763690	18610	18610	18610	18610	0
256	20241113	155400	477763690	18610	18610	18610	18610	0
257	20241113	155300	477763690	18610	18610	18610	18610	0
258	20241113	155200	477763690	18610	18610	18610	18610	0
259	20241113	155100	477763690	18610	18610	18610	18610	0
260	20241113	155000	477763690	18610	18610	18610	18610	0
261	20241113	154900	477763690	18610	18610	18610	18610	0
262	20241113	154800	477763690	18610	18610	18610	18610	0
263	20241113	154700	477763690	18610	18610	18610	18610	0
264	20241113	154600	477763690	18610	18610	18610	18610	0
265	20241113	154500	477763690	18610	18610	18610	18610	0
266	20241113	154400	477763690	18610	18610	18610	18610	0
267	20241113	154300	477763690	18610	18610	18610	18610	0
268	20241113	154200	477763690	18610	18610	18610	18610	0
269	20241113	154100	477763690	18610	18610	18610	18610	0
270	20241113	154000	477763690	18610	18610	18610	18610	0
271	20241113	153900	477763690	18610	18610	18610	18610	0
272	20241113	153800	477763690	18610	18610	18610	18610	746
273	20241113	153700	477763690	18610	18610	18610	18610	0
274	20241113	153600	477763690	18610	18610	18610	18610	0
275	20241113	153500	477763690	18610	18610	18610	18610	0
276	20241113	153400	477763690	18610	18610	18610	18610	0
277	20241113	153300	477763690	18610	18610	18610	18610	0
278	20241113	153200	477763690	18610	18610	18610	18610	0
279	20241113	153100	477763690	18610	18610	18610	18610	0
280	20241113	153000	477763690	18610	18610	18610	18610	746
281	20241113	152900	463880630	18610	18610	18610	18610	0
282	20241113	152800	463880630	18610	18610	18610	18610	0
283	20241113	152700	463880630	18610	18610	18610	18610	0
284	20241113	152600	463880630	18610	18610	18610	18610	0
285	20241113	152500	463880630	18610	18610	18610	18610	0
286	20241113	152400	463880630	18610	18610	18610	18610	0
287	20241113	152300	463880630	18610	18610	18610	18610	0
288	20241113	152200	463880630	18610	18610	18610	18610	0
289	20241113	152100	463880630	18610	18610	18610	18610	0
290	20241113	152000	463880630	18610	18610	18610	18610	0
291	20241113	151900	463880630	18610	18610	18610	18610	56
292	20241113	151800	462838470	18610	18620	18620	18610	37
293	20241113	151700	462149600	18620	18630	18640	18620	23
294	20241113	151600	461721180	18620	18620	18620	18620	320
295	20241113	151500	455762780	18620	18620	18620	18610	150
296	20241113	151400	452971160	18620	18620	18620	18620	0
297	20241113	151300	452971160	18620	18630	18630	18620	60
298	20241113	151200	451853860	18630	18630	18630	18630	100
299	20241113	151100	449990860	18630	18630	18630	18630	1
300	20241113	151000	449972230	18640	18640	18640	18640	3
301	20241113	150900	449916310	18630	18630	18630	18630	148
302	20241113	150800	447159070	18620	18620	18620	18620	92
303	20241113	150700	445446030	18620	18620	18620	18620	0
304	20241113	150600	445446030	18620	18620	18620	18620	1
305	20241113	150500	445427410	18620	18620	18620	18620	0
306	20241113	150400	445427410	18620	18620	18620	18620	50
307	20241113	150300	444496410	18620	18630	18630	18620	90
308	20241113	150200	442820210	18630	18630	18630	18630	46
309	20241113	150100	441963230	18620	18610	18620	18610	46
310	20241113	150000	441106720	18620	18620	18620	18620	0
311	20241113	145900	441106720	18620	18620	18620	18620	5
312	20241113	145800	441013620	18620	18620	18620	18620	14
313	20241113	145700	440752940	18620	18620	18620	18620	10
314	20241113	145600	440566740	18620	18620	18620	18620	77
315	20241113	145500	439133000	18630	18630	18630	18630	3
316	20241113	145400	439077110	18640	18650	18650	18640	15
317	20241113	145300	438797380	18620	18620	18620	18620	0
318	20241113	145200	438797380	18620	18620	18620	18620	1
319	20241113	145100	438778760	18620	18620	18620	18620	0
320	20241113	145000	438778760	18620	18630	18630	18620	40
321	20241113	144900	438033650	18650	18650	18650	18650	26
322	20241113	144800	437548750	18650	18650	18650	18650	0
323	20241113	144700	437548750	18650	18650	18650	18650	25
324	20241113	144600	437082500	18620	18620	18620	18620	0
325	20241113	144500	437082500	18620	18620	18620	18620	0
326	20241113	144400	437082500	18620	18620	18620	18620	21
327	20241113	144300	436691480	18610	18610	18610	18610	0
328	20241113	144200	436691480	18610	18610	18610	18610	0
329	20241113	144100	436691480	18610	18610	18610	18610	0
330	20241113	144000	436691480	18610	18610	18610	18610	90
331	20241113	143900	435016580	18610	18620	18620	18610	280
332	20241113	143800	429805610	18630	18630	18630	18630	0
333	20241113	143700	429805610	18630	18630	18630	18630	0
334	20241113	143600	429805610	18630	18630	18630	18630	0
335	20241113	143500	429805610	18630	18630	18630	18630	5
336	20241113	143400	429712460	18630	18630	18630	18630	4
337	20241113	143300	429637940	18630	18630	18630	18630	7
338	20241113	143200	429507530	18630	18630	18630	18630	10
339	20241113	143100	429321230	18630	18630	18630	18630	4
340	20241113	143000	429246710	18630	18640	18660	18630	219
341	20241113	142900	425162170	18630	18630	18630	18630	0
342	20241113	142800	425162170	18630	18630	18630	18630	40
343	20241113	142700	424416970	18630	18630	18630	18630	12
344	20241113	142600	424193410	18650	18650	18650	18650	8
345	20241113	142500	424044210	18630	18630	18630	18630	36
346	20241113	142400	423373530	18630	18630	18630	18630	16
347	20241113	142300	423075450	18630	18630	18630	18630	0
348	20241113	142200	423075450	18630	18630	18630	18630	0
349	20241113	142100	423075450	18630	18630	18630	18630	0
350	20241113	142000	423075450	18630	18640	18640	18630	10
351	20241113	141900	422889140	18630	18630	18630	18630	0
352	20241113	141800	422889140	18630	18630	18630	18630	0
353	20241113	141700	422889140	18630	18630	18630	18630	0
354	20241113	141600	422889140	18630	18630	18630	18630	0
355	20241113	141500	422889140	18630	18630	18630	18630	44
356	20241113	141400	422069420	18610	18610	18610	18610	0
357	20241113	141300	422069420	18610	18610	18610	18610	0
358	20241113	141200	422069420	18610	18610	18610	18610	0
359	20241113	141100	422069420	18610	18610	18610	18610	0
360	20241113	141000	422069420	18610	18610	18610	18610	0
361	20241113	140900	422069420	18610	18610	18610	18610	18
362	20241113	140800	421734440	18630	18630	18630	18630	18
363	20241113	140700	421399100	18620	18620	18620	18620	100
364	20241113	140600	419537100	18630	18630	18630	18630	60
365	20241113	140500	418419300	18620	18620	18620	18620	0
366	20241113	140400	418419300	18620	18620	18620	18620	10
367	20241113	140300	418233100	18620	18620	18620	18620	16
368	20241113	140200	417935180	18620	18620	18620	18620	0
369	20241113	140100	417935180	18620	18620	18620	18620	7
370	20241113	140000	417804840	18710	18710	18710	18710	1
371	20241113	135900	417786130	18710	18710	18710	18710	0
372	20241113	135800	417786130	18710	18710	18710	18710	0
373	20241113	135700	417786130	18710	18710	18710	18710	0
374	20241113	135600	417786130	18710	18710	18710	18710	1
375	20241113	135500	417767420	18710	18710	18710	18710	0
376	20241113	135400	417767420	18710	18710	18710	18710	0
377	20241113	135300	417767420	18710	18710	18710	18710	0
378	20241113	135200	417767420	18710	18710	18710	18710	0
379	20241113	135100	417767420	18710	18710	18710	18710	1
380	20241113	135000	417748710	18710	18620	18710	18620	104
381	20241113	134900	415812140	18710	18710	18710	18710	0
382	20241113	134800	415812140	18710	18710	18710	18710	1
383	20241113	134700	415793430	18630	18630	18630	18630	0
384	20241113	134600	415793430	18630	18630	18630	18630	6
385	20241113	134500	415681650	18620	18620	18620	18620	0
386	20241113	134400	415681650	18620	18620	18620	18620	0
387	20241113	134300	415681650	18620	18620	18620	18620	0
388	20241113	134200	415681650	18620	18630	18630	18620	6
389	20241113	134100	415569910	18720	18720	18720	18720	2
390	20241113	134000	415532470	18730	18730	18730	18730	0
391	20241113	133900	415532470	18730	18730	18730	18730	0
392	20241113	133800	415532470	18730	18730	18730	18730	274
393	20241113	133700	410400450	18740	18740	18740	18740	2
394	20241113	133600	410362970	18750	18750	18750	18750	12
395	20241113	133500	410137970	18750	18750	18750	18750	0
396	20241113	133400	410137970	18750	18750	18750	18750	3
397	20241113	133300	410081720	18800	18800	18800	18800	0
398	20241113	133200	410081720	18800	18800	18800	18800	0
399	20241113	133100	410081720	18800	18800	18800	18800	52
400	20241113	133000	409104120	18750	18750	18750	18750	0
401	20241113	132900	409104120	18750	18750	18750	18750	0
402	20241113	132800	409104120	18750	18730	18750	18730	645
403	20241113	132700	397011530	18730	18730	18730	18730	0
404	20241113	132600	397011530	18730	18730	18730	18730	0
405	20241113	132500	397011530	18730	18730	18730	18730	0
406	20241113	132400	397011530	18730	18730	18730	18730	0
407	20241113	132300	397011530	18730	18730	18730	18730	7
408	20241113	132200	396880420	18680	18630	18680	18630	268
409	20241113	132100	391882190	18620	18620	18620	18620	10
410	20241113	132000	391695990	18620	18610	18620	18610	10
411	20241113	131900	391509850	18620	18620	18620	18620	0
412	20241113	131800	391509850	18620	18620	18620	18620	0
413	20241113	131700	391509850	18620	18620	18620	18620	1
414	20241113	131600	391491230	18600	18600	18600	18600	0
415	20241113	131500	391491230	18600	18600	18600	18600	0
416	20241113	131400	391491230	18600	18600	18600	18600	0
417	20241113	131300	391491230	18600	18600	18600	18600	0
418	20241113	131200	391491230	18600	18600	18600	18600	1357
419	20241113	131100	366251030	18600	18610	18610	18600	1680
420	20241113	131000	334996260	18610	18620	18630	18610	802
421	20241113	130900	320065560	18630	18630	18630	18630	60
422	20241113	130800	318947760	18630	18630	18630	18630	0
423	20241113	130700	318947760	18630	18630	18630	18630	0
424	20241113	130600	318947760	18630	18630	18630	18630	0
425	20241113	130500	318947760	18630	18630	18630	18630	47
426	20241113	130400	318072150	18630	18630	18630	18630	10
427	20241113	130300	317885850	18650	18650	18650	18650	5
428	20241113	130200	317792600	18650	18650	18650	18650	20
429	20241113	130100	317419600	18650	18650	18650	18650	0
430	20241113	130000	317419600	18650	18650	18650	18650	0
431	20241113	125900	317419600	18650	18650	18650	18650	0
432	20241113	125800	317419600	18650	18650	18650	18650	0
433	20241113	125700	317419600	18650	18650	18650	18650	1
434	20241113	125600	317400950	18650	18650	18650	18650	0
435	20241113	125500	317400950	18650	18650	18650	18650	7
436	20241113	125400	317270400	18650	18650	18650	18650	50
437	20241113	125300	316337900	18640	18640	18640	18640	10
438	20241113	125200	316151500	18640	18640	18640	18630	9
439	20241113	125100	315983750	18630	18630	18630	18630	0
440	20241113	125000	315983750	18630	18640	18640	18630	68
441	20241113	124900	314716610	18640	18640	18640	18640	1
442	20241113	124800	314697970	18630	18640	18640	18620	78
443	20241113	124700	313244920	18630	18630	18630	18630	0
444	20241113	124600	313244920	18630	18640	18640	18630	19
445	20241113	124500	312890910	18650	18650	18650	18650	0
446	20241113	124400	312890910	18650	18650	18650	18650	1
447	20241113	124300	312872260	18640	18640	18640	18640	0
448	20241113	124200	312872260	18640	18640	18640	18640	6
449	20241113	124100	312760420	18640	18640	18640	18640	1
450	20241113	124000	312741780	18640	18640	18640	18640	10
451	20241113	123900	312555380	18640	18640	18640	18640	2
452	20241113	123800	312518100	18630	18630	18630	18630	5
453	20241113	123700	312424950	18630	18630	18630	18630	0
454	20241113	123600	312424950	18630	18640	18650	18630	170
455	20241113	123500	309257610	18680	18680	18680	18680	15
456	20241113	123400	308977410	18730	18730	18730	18730	0
457	20241113	123300	308977410	18730	18730	18730	18730	0
458	20241113	123200	308977410	18730	18730	18730	18730	1
459	20241113	123100	308958680	18730	18640	18730	18640	2
460	20241113	123000	308921310	18640	18640	18640	18640	0
461	20241113	122900	308921310	18640	18640	18640	18640	2
462	20241113	122800	308884030	18640	18640	18640	18640	22
463	20241113	122700	308473950	18640	18640	18640	18640	1
464	20241113	122600	308455310	18740	18740	18740	18740	0
465	20241113	122500	308455310	18740	18700	18740	18700	4
466	20241113	122400	308380390	18650	18650	18650	18650	1
467	20241113	122300	308361740	18650	18650	18650	18650	92
468	20241113	122200	306645940	18650	18650	18650	18650	25
469	20241113	122100	306179690	18700	18700	18700	18700	35
470	20241113	122000	305525190	18750	18750	18750	18750	5
471	20241113	121900	305431440	18800	18800	18800	18800	0
472	20241113	121800	305431440	18800	18800	18800	18800	0
473	20241113	121700	305431440	18800	18830	18830	18800	77
474	20241113	121600	303982370	18800	18800	18800	18800	0
475	20241113	121500	303982370	18800	18800	18800	18800	77
476	20241113	121400	302534770	18800	18800	18800	18800	0
477	20241113	121300	302534770	18800	18800	18800	18800	0
478	20241113	121200	302534770	18800	18800	18800	18800	2
479	20241113	121100	302497170	18800	18800	18800	18800	0
480	20241113	121000	302497170	18800	18800	18800	18800	0
481	20241113	120900	302497170	18800	18800	18800	18800	0
482	20241113	120800	302497170	18800	18800	18800	18800	25
483	20241113	120700	302027170	18750	18750	18750	18750	20
484	20241113	120600	301652170	18700	18700	18700	18700	0
485	20241113	120500	301652170	18700	18700	18700	18700	2
486	20241113	120400	301614770	18750	18750	18750	18750	0
487	20241113	120300	301614770	18750	18700	18750	18700	28
488	20241113	120200	301089870	18750	18750	18750	18750	0
489	20241113	120100	301089870	18750	18750	18750	18750	1
490	20241113	120000	301071120	18700	18700	18700	18700	0
491	20241113	115900	301071120	18700	18750	18750	18700	7
492	20241113	115800	300940170	18750	18750	18750	18750	0
493	20241113	115700	300940170	18750	18750	18750	18750	0
494	20241113	115600	300940170	18750	18750	18750	18750	1
495	20241113	115500	300921420	18700	18700	18700	18700	5
496	20241113	115400	300827920	18750	18750	18750	18750	0
497	20241113	115300	300827920	18750	18750	18750	18750	0
498	20241113	115200	300827920	18750	18750	18750	18750	53
499	20241113	115100	299834170	18750	18750	18750	18750	0
500	20241113	115000	299834170	18750	18750	18750	18750	1
501	20241113	114900	299815420	18750	18750	18750	18750	0
502	20241113	114800	299815420	18750	18750	18750	18750	1
503	20241113	114700	299796670	18700	18700	18700	18700	20
504	20241113	114600	299422670	18700	18750	18750	18700	16
505	20241113	114500	299123420	18700	18700	18700	18700	0
506	20241113	114400	299123420	18700	18700	18700	18700	0
507	20241113	114300	299123420	18700	18700	18700	18700	0
508	20241113	114200	299123420	18700	18700	18700	18700	0
509	20241113	114100	299123420	18700	18700	18700	18700	135
510	20241113	114000	296598920	18700	18700	18700	18700	192
511	20241113	113900	293008520	18690	18670	18690	18640	170
512	20241113	113800	289837220	18670	18670	18670	18670	0
513	20241113	113700	289837220	18670	18670	18670	18670	0
514	20241113	113600	289837220	18670	18640	18670	18630	125
515	20241113	113500	287506570	18640	18660	18660	18640	775
516	20241113	113400	273053110	18650	18650	18650	18650	0
517	20241113	113300	273053110	18650	18650	18650	18650	50
518	20241113	113200	272120610	18650	18650	18650	18650	0
519	20241113	113100	272120610	18650	18650	18650	18650	42
520	20241113	113000	271337310	18650	18650	18650	18650	4
521	20241113	112900	271262710	18650	18670	18670	18650	48
522	20241113	112800	270366890	18670	18670	18670	18670	7
523	20241113	112700	270236200	18670	18700	18700	18670	2
524	20241113	112600	270198830	18670	18670	18670	18670	112
525	20241113	112500	268107790	18670	18700	18700	18670	142
526	20241113	112400	265455050	18700	18700	18700	18700	1
527	20241113	112300	265436350	18700	18700	18700	18700	12
528	20241113	112200	265211950	18700	18700	18700	18700	16
529	20241113	112100	264912750	18700	18700	18700	18700	0
530	20241113	112000	264912750	18700	18700	18700	18700	100
531	20241113	111900	263042750	18700	18700	18700	18700	0
532	20241113	111800	263042750	18700	18700	18700	18700	21
533	20241113	111700	262650050	18700	18710	18710	18700	67
534	20241113	111600	261396510	18750	18720	18750	18710	684
535	20241113	111500	248593890	18750	18720	18750	18720	21
536	20241113	111400	248200740	18720	18750	18750	18720	22
537	20241113	111300	247788700	18730	18760	18760	18730	47
538	20241113	111200	246907860	18760	18760	18760	18760	1
539	20241113	111100	246889100	18830	18830	18830	18830	0
540	20241113	111000	246889100	18830	18830	18830	18830	1
541	20241113	110900	246870270	18830	18830	18830	18830	0
542	20241113	110800	246870270	18830	18830	18830	18830	1
543	20241113	110700	246851440	18830	18750	18830	18750	2
544	20241113	110600	246813860	18830	18830	18830	18830	2
545	20241113	110500	246776200	18850	18850	18850	18850	0
546	20241113	110400	246776200	18850	18850	18850	18850	26
547	20241113	110300	246286100	18850	18850	18850	18850	6
548	20241113	110200	246173000	18850	18850	18850	18850	10
549	20241113	110100	245984500	18850	18850	18850	18730	7
550	20241113	110000	245853150	18720	18720	18720	18720	15
551	20241113	105900	245572350	18720	18720	18720	18720	0
552	20241113	105800	245572350	18720	18720	18720	18720	0
553	20241113	105700	245572350	18720	18750	18750	18720	6
554	20241113	105600	245459940	18810	18810	18810	18810	0
555	20241113	105500	245459940	18810	18820	18850	18810	33
556	20241113	105400	244839030	18850	18850	18850	18850	0
557	20241113	105300	244839030	18850	18850	18850	18850	1
558	20241113	105200	244820180	18850	18850	18850	18850	0
559	20241113	105100	244820180	18850	18850	18850	18850	0
560	20241113	105000	244820180	18850	18760	18850	18760	200
561	20241113	104900	241059500	18760	18760	18760	18760	6
562	20241113	104800	240946940	18760	18770	18770	18760	3
563	20241113	104700	240890650	18760	18760	18760	18760	0
564	20241113	104600	240890650	18760	18760	18760	18760	0
565	20241113	104500	240890650	18760	18760	18760	18760	0
566	20241113	104400	240890650	18760	18760	18760	18760	16
567	20241113	104300	240590490	18710	18710	18710	18710	0
568	20241113	104200	240590490	18710	18710	18710	18710	0
569	20241113	104100	240590490	18710	18710	18710	18710	0
570	20241113	104000	240590490	18710	18710	18710	18710	0
571	20241113	103900	240590490	18710	18720	18720	18710	321
572	20241113	103800	234581470	18710	18710	18710	18710	53
573	20241113	103700	233589840	18780	18770	18780	18770	81
574	20241113	103600	232068710	18780	18700	18780	18700	1943
575	20241113	103500	195713510	18700	18700	18700	18700	6
576	20241113	103400	195601310	18700	18700	18700	18700	0
577	20241113	103300	195601310	18700	18700	18700	18700	64
578	20241113	103200	194404510	18700	18700	18700	18700	2
579	20241113	103100	194367110	18700	18710	18710	18700	214
580	20241113	103000	190364390	18710	18710	18710	18710	0
581	20241113	102900	190364390	18710	18780	18780	18710	10
582	20241113	102800	190176930	18710	18720	18720	18710	19
583	20241113	102700	189821390	18720	18720	18720	18720	1
584	20241113	102600	189802670	18710	18720	18720	18710	63
585	20241113	102500	188623640	18780	18790	18790	18780	55
586	20241113	102400	187590730	18780	18780	18780	18780	0
587	20241113	102300	187590730	18780	18730	18780	18730	133
588	20241113	102200	185095440	18780	18730	18780	18720	28
589	20241113	102100	184571050	18730	18720	18730	18720	77
590	20241113	102000	183128850	18730	18730	18730	18730	0
591	20241113	101900	183128850	18730	18730	18730	18730	2
592	20241113	101800	183091390	18780	18780	18780	18780	25
593	20241113	101700	182621890	18780	18780	18780	18780	0
594	20241113	101600	182621890	18780	18720	18780	18720	11
595	20241113	101500	182415910	18720	18720	18720	18720	0
596	20241113	101400	182415910	18720	18720	18720	18720	0
597	20241113	101300	182415910	18720	18720	18740	18720	179
598	20241113	101200	179061990	18720	18720	18720	18710	376
599	20241113	101100	172025540	18720	18740	18740	18720	136
600	20241113	101000	169479600	18720	18750	18750	18720	494
601	20241113	100900	160222730	18750	18830	18830	18750	464
602	20241113	100800	151522490	18750	18760	18760	18750	389
603	20241113	100700	144226500	18760	18760	18760	18760	0
604	20241113	100600	144226500	18760	18790	18790	18760	26
605	20241113	100500	143738050	18790	18860	18860	18790	144
606	20241113	100400	141028860	18850	18850	18850	18850	0
607	20241113	100300	141028860	18850	18860	18860	18850	23
608	20241113	100200	140595300	18850	18980	18980	18850	102
609	20241113	100100	138672340	18990	18860	18990	18850	27
610	20241113	100000	138163150	18860	18860	18860	18860	91
611	20241113	095900	136446890	19000	18860	19000	18860	131
612	20241113	095800	133976090	18860	19060	19060	18860	5
613	20241113	095700	133881400	19000	19060	19060	19000	16
614	20241113	095600	133577340	19010	18850	19010	18850	16
615	20241113	095500	133275430	18850	18850	18850	18850	101
616	20241113	095400	131371580	18860	18860	18860	18860	48
617	20241113	095300	130466300	18860	18860	18860	18860	40
618	20241113	095200	129711900	18860	19000	19000	18860	166
619	20241113	095100	126565840	19010	19010	19010	19010	11
620	20241113	095000	126356730	19080	19080	19080	19080	0
621	20241113	094900	126356730	19080	18990	19080	18990	5
622	20241113	094800	126261440	18990	19040	19040	18990	117
623	20241113	094700	124037980	19040	19040	19040	19040	28
624	20241113	094600	123504860	19040	19150	19150	19040	12
625	20241113	094500	123275430	19160	19160	19160	19160	1
626	20241113	094400	123256270	19040	19170	19170	19040	13
627	20241113	094300	123008620	19040	19040	19040	19040	9
628	20241113	094200	122837260	19180	19180	19180	19180	4
629	20241113	094100	122760540	19180	19180	19180	19180	4
630	20241113	094000	122683820	19190	19100	19190	19100	155
631	20241113	093900	119718890	19100	19100	19100	19100	32
632	20241113	093800	119107690	19170	19170	19170	19170	0
633	20241113	093700	119107690	19170	19160	19170	19160	145
634	20241113	093600	116328770	19160	19160	19160	19160	1
635	20241113	093500	116309610	19150	19100	19150	19100	84
636	20241113	093400	114701220	19150	19150	19150	19150	0
637	20241113	093300	114701220	19150	19150	19150	19150	34
638	20241113	093200	114050120	19150	18860	19150	18860	5
639	20241113	093100	113955530	19090	18900	19090	18900	289
640	20241113	093000	108472720	18930	18880	18930	18880	230
641	20241113	092900	104127330	18890	18730	18890	18730	42
642	20241113	092800	103340200	18730	18950	18950	18720	314
643	20241113	092700	97439340	18960	19010	19010	18960	967
644	20241113	092600	79069320	19110	19110	19110	19110	1
645	20241113	092500	79050210	19000	19000	19000	19000	4
646	20241113	092400	78974210	19000	19000	19000	19000	0
647	20241113	092300	78974210	19000	19020	19020	19000	344
648	20241113	092200	72435270	19110	19020	19110	19020	2
649	20241113	092100	72397140	19020	19020	19020	19010	290
650	20241113	092000	66883930	19010	19010	19010	19010	50
651	20241113	091900	65933430	19010	19010	19010	19000	70
652	20241113	091800	64603130	19000	19060	19060	19000	150
653	20241113	091700	61751420	19200	19200	19200	19200	0
654	20241113	091600	61751420	19200	19200	19210	19200	15
655	20241113	091500	61463350	19200	19200	19200	19200	3
656	20241113	091400	61405750	19200	19200	19200	19200	0
657	20241113	091300	61405750	19200	19120	19200	19120	99
658	20241113	091200	59511300	19120	19120	19120	19010	212
659	20241113	091100	55459070	19120	19120	19120	19120	1
660	20241113	091000	55439950	19130	19000	19130	19000	11
661	20241113	090900	55230690	19000	19010	19010	19000	264
662	20241113	090800	50214280	19160	19210	19210	19160	590
663	20241113	090700	38886090	19220	19360	19360	19220	248
664	20241113	090600	34102500	19250	19250	19250	19250	15
665	20241113	090500	33813750	19250	19260	19260	19250	358
666	20241113	090400	26919140	19260	19260	19260	19260	7
667	20241113	090300	26784320	19240	19440	19440	19240	6
668	20241113	090200	26668280	19220	19220	19220	19220	10
669	20241113	090100	26476080	19200	19100	19210	19100	401
670	20241113	090000	18775610	19100	18930	19100	18930	991