KissMeData/115310/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200200	151094980	19010	19010	19010	19010	216
3	20241114	200100	151094980	19010	19010	19010	19010	0
4	20241114	200000	151094980	19010	19010	19010	19010	0
5	20241114	195900	151094980	19010	19010	19010	19010	0
6	20241114	195800	151094980	19010	19010	19010	19010	0
7	20241114	195700	151094980	19010	19010	19010	19010	0
8	20241114	195600	151094980	19010	19010	19010	19010	0
9	20241114	195500	151094980	19010	19010	19010	19010	0
10	20241114	195400	151094980	19010	19010	19010	19010	0
11	20241114	195300	151094980	19010	19010	19010	19010	0
12	20241114	195200	151094980	19010	19010	19010	19010	0
13	20241114	195100	151094980	19010	19010	19010	19010	0
14	20241114	195000	151094980	19010	19010	19010	19010	0
15	20241114	194900	151094980	19010	19010	19010	19010	0
16	20241114	194800	151094980	19010	19010	19010	19010	0
17	20241114	194700	151094980	19010	19010	19010	19010	0
18	20241114	194600	151094980	19010	19010	19010	19010	0
19	20241114	194500	151094980	19010	19010	19010	19010	0
20	20241114	194400	151094980	19010	19010	19010	19010	0
21	20241114	194300	151094980	19010	19010	19010	19010	0
22	20241114	194200	151094980	19010	19010	19010	19010	0
23	20241114	194100	151094980	19010	19010	19010	19010	0
24	20241114	194000	151094980	19010	19010	19010	19010	0
25	20241114	193900	151094980	19010	19010	19010	19010	0
26	20241114	193800	151094980	19010	19010	19010	19010	0
27	20241114	193700	151094980	19010	19010	19010	19010	0
28	20241114	193600	151094980	19010	19010	19010	19010	0
29	20241114	193500	151094980	19010	19010	19010	19010	0
30	20241114	193400	151094980	19010	19010	19010	19010	0
31	20241114	193300	151094980	19010	19010	19010	19010	0
32	20241114	193200	151094980	19010	19010	19010	19010	216
33	20241114	193100	151094980	19010	19010	19010	19010	0
34	20241114	193000	151094980	19010	19010	19010	19010	0
35	20241114	192900	151094980	19010	19010	19010	19010	0
36	20241114	192800	151094980	19010	19010	19010	19010	0
37	20241114	192700	151094980	19010	19010	19010	19010	0
38	20241114	192600	151094980	19010	19010	19010	19010	0
39	20241114	192500	151094980	19010	19010	19010	19010	0
40	20241114	192400	151094980	19010	19010	19010	19010	0
41	20241114	192300	151094980	19010	19010	19010	19010	0
42	20241114	192200	151094980	19010	19010	19010	19010	0
43	20241114	192100	151094980	19010	19010	19010	19010	0
44	20241114	192000	151094980	19010	19010	19010	19010	0
45	20241114	191900	151094980	19010	19010	19010	19010	0
46	20241114	191800	151094980	19010	19010	19010	19010	0
47	20241114	191700	151094980	19010	19010	19010	19010	0
48	20241114	191600	151094980	19010	19010	19010	19010	0
49	20241114	191500	151094980	19010	19010	19010	19010	0
50	20241114	191400	151094980	19010	19010	19010	19010	0
51	20241114	191300	151094980	19010	19010	19010	19010	0
52	20241114	191200	151094980	19010	19010	19010	19010	0
53	20241114	191100	151094980	19010	19010	19010	19010	0
54	20241114	191000	151094980	19010	19010	19010	19010	0
55	20241114	190900	151094980	19010	19010	19010	19010	0
56	20241114	190800	151094980	19010	19010	19010	19010	0
57	20241114	190700	151094980	19010	19010	19010	19010	0
58	20241114	190600	151094980	19010	19010	19010	19010	0
59	20241114	190500	151094980	19010	19010	19010	19010	0
60	20241114	190400	151094980	19010	19010	19010	19010	0
61	20241114	190300	151094980	19010	19010	19010	19010	0
62	20241114	190200	151094980	19010	19010	19010	19010	216
63	20241114	190100	151094980	19010	19010	19010	19010	0
64	20241114	190000	151094980	19010	19010	19010	19010	0
65	20241114	185900	151094980	19010	19010	19010	19010	0
66	20241114	185800	151094980	19010	19010	19010	19010	0
67	20241114	185700	151094980	19010	19010	19010	19010	0
68	20241114	185600	151094980	19010	19010	19010	19010	0
69	20241114	185500	151094980	19010	19010	19010	19010	0
70	20241114	185400	151094980	19010	19010	19010	19010	0
71	20241114	185300	151094980	19010	19010	19010	19010	0
72	20241114	185200	151094980	19010	19010	19010	19010	0
73	20241114	185100	151094980	19010	19010	19010	19010	0
74	20241114	185000	151094980	19010	19010	19010	19010	0
75	20241114	184900	151094980	19010	19010	19010	19010	0
76	20241114	184800	151094980	19010	19010	19010	19010	0
77	20241114	184700	151094980	19010	19010	19010	19010	0
78	20241114	184600	151094980	19010	19010	19010	19010	0
79	20241114	184500	151094980	19010	19010	19010	19010	0
80	20241114	184400	151094980	19010	19010	19010	19010	0
81	20241114	184300	151094980	19010	19010	19010	19010	0
82	20241114	184200	151094980	19010	19010	19010	19010	0
83	20241114	184100	151094980	19010	19010	19010	19010	0
84	20241114	184000	151094980	19010	19010	19010	19010	0
85	20241114	183900	151094980	19010	19010	19010	19010	0
86	20241114	183800	151094980	19010	19010	19010	19010	0
87	20241114	183700	151094980	19010	19010	19010	19010	0
88	20241114	183600	151094980	19010	19010	19010	19010	0
89	20241114	183500	151094980	19010	19010	19010	19010	0
90	20241114	183400	151094980	19010	19010	19010	19010	0
91	20241114	183300	151094980	19010	19010	19010	19010	0
92	20241114	183200	151094980	19010	19010	19010	19010	216
93	20241114	183100	151094980	19010	19010	19010	19010	0
94	20241114	183000	151094980	19010	19010	19010	19010	0
95	20241114	182900	151094980	19010	19010	19010	19010	0
96	20241114	182800	151094980	19010	19010	19010	19010	0
97	20241114	182700	151094980	19010	19010	19010	19010	0
98	20241114	182600	151094980	19010	19010	19010	19010	0
99	20241114	182500	151094980	19010	19010	19010	19010	0
100	20241114	182400	151094980	19010	19010	19010	19010	0
101	20241114	182300	151094980	19010	19010	19010	19010	0
102	20241114	182200	151094980	19010	19010	19010	19010	0
103	20241114	182100	151094980	19010	19010	19010	19010	0
104	20241114	182000	151094980	19010	19010	19010	19010	0
105	20241114	181900	151094980	19010	19010	19010	19010	0
106	20241114	181800	151094980	19010	19010	19010	19010	0
107	20241114	181700	151094980	19010	19010	19010	19010	0
108	20241114	181600	151094980	19010	19010	19010	19010	0
109	20241114	181500	151094980	19010	19010	19010	19010	0
110	20241114	181400	151094980	19010	19010	19010	19010	0
111	20241114	181300	151094980	19010	19010	19010	19010	0
112	20241114	181200	151094980	19010	19010	19010	19010	0
113	20241114	181100	151094980	19010	19010	19010	19010	0
114	20241114	181000	151094980	19010	19010	19010	19010	0
115	20241114	180900	151094980	19010	19010	19010	19010	0
116	20241114	180800	151094980	19010	19010	19010	19010	0
117	20241114	180700	151094980	19010	19010	19010	19010	0
118	20241114	180600	151094980	19010	19010	19010	19010	0
119	20241114	180500	151094980	19010	19010	19010	19010	0
120	20241114	180400	151094980	19010	19010	19010	19010	0
121	20241114	180300	151094980	19010	19010	19010	19010	0
122	20241114	180200	151094980	19010	19010	19010	19010	216
123	20241114	180100	151094980	19010	19010	19010	19010	0
124	20241114	180000	151094980	19010	19010	19010	19010	0
125	20241114	175900	151094980	19010	19010	19010	19010	0
126	20241114	175800	151094980	19010	19010	19010	19010	0
127	20241114	175700	151094980	19010	19010	19010	19010	0
128	20241114	175600	151094980	19010	19010	19010	19010	0
129	20241114	175500	151094980	19010	19010	19010	19010	0
130	20241114	175400	151094980	19010	19010	19010	19010	0
131	20241114	175300	151094980	19010	19010	19010	19010	0
132	20241114	175200	151094980	19010	19010	19010	19010	0
133	20241114	175100	151094980	19010	19010	19010	19010	0
134	20241114	175000	151094980	19010	19010	19010	19010	0
135	20241114	174900	151094980	19010	19010	19010	19010	0
136	20241114	174800	151094980	19010	19010	19010	19010	0
137	20241114	174700	151094980	19010	19010	19010	19010	0
138	20241114	174600	151094980	19010	19010	19010	19010	0
139	20241114	174500	151094980	19010	19010	19010	19010	0
140	20241114	174400	151094980	19010	19010	19010	19010	0
141	20241114	174300	151094980	19010	19010	19010	19010	0
142	20241114	174200	151094980	19010	19010	19010	19010	0
143	20241114	174100	151094980	19010	19010	19010	19010	0
144	20241114	174000	151094980	19010	19010	19010	19010	0
145	20241114	173900	151094980	19010	19010	19010	19010	0
146	20241114	173800	151094980	19010	19010	19010	19010	0
147	20241114	173700	151094980	19010	19010	19010	19010	0
148	20241114	173600	151094980	19010	19010	19010	19010	0
149	20241114	173500	151094980	19010	19010	19010	19010	0
150	20241114	173400	151094980	19010	19010	19010	19010	0
151	20241114	173300	151094980	19010	19010	19010	19010	0
152	20241114	173200	151094980	19010	19010	19010	19010	216
153	20241114	173100	151094980	19010	19010	19010	19010	0
154	20241114	173000	151094980	19010	19010	19010	19010	0
155	20241114	172900	151094980	19010	19010	19010	19010	0
156	20241114	172800	151094980	19010	19010	19010	19010	0
157	20241114	172700	151094980	19010	19010	19010	19010	0
158	20241114	172600	151094980	19010	19010	19010	19010	0
159	20241114	172500	151094980	19010	19010	19010	19010	0
160	20241114	172400	151094980	19010	19010	19010	19010	0
161	20241114	172300	151094980	19010	19010	19010	19010	0
162	20241114	172200	151094980	19010	19010	19010	19010	0
163	20241114	172100	151094980	19010	19010	19010	19010	0
164	20241114	172000	151094980	19010	19010	19010	19010	0
165	20241114	171900	151094980	19010	19010	19010	19010	0
166	20241114	171800	151094980	19010	19010	19010	19010	0
167	20241114	171700	151094980	19010	19010	19010	19010	0
168	20241114	171600	151094980	19010	19010	19010	19010	0
169	20241114	171500	151094980	19010	19010	19010	19010	0
170	20241114	171400	151094980	19010	19010	19010	19010	0
171	20241114	171300	151094980	19010	19010	19010	19010	0
172	20241114	171200	151094980	19010	19010	19010	19010	0
173	20241114	171100	151094980	19010	19010	19010	19010	0
174	20241114	171000	151094980	19010	19010	19010	19010	0
175	20241114	170900	151094980	19010	19010	19010	19010	0
176	20241114	170800	151094980	19010	19010	19010	19010	0
177	20241114	170700	151094980	19010	19010	19010	19010	0
178	20241114	170600	151094980	19010	19010	19010	19010	0
179	20241114	170500	151094980	19010	19010	19010	19010	0
180	20241114	170400	151094980	19010	19010	19010	19010	0
181	20241114	170300	151094980	19010	19010	19010	19010	0
182	20241114	170200	151094980	19010	19010	19010	19010	216
183	20241114	170100	151094980	19010	19010	19010	19010	0
184	20241114	170000	151094980	19010	19010	19010	19010	0
185	20241114	165900	151094980	19010	19010	19010	19010	0
186	20241114	165800	151094980	19010	19010	19010	19010	0
187	20241114	165700	151094980	19010	19010	19010	19010	0
188	20241114	165600	151094980	19010	19010	19010	19010	0
189	20241114	165500	151094980	19010	19010	19010	19010	0
190	20241114	165400	151094980	19010	19010	19010	19010	0
191	20241114	165300	151094980	19010	19010	19010	19010	0
192	20241114	165200	151094980	19010	19010	19010	19010	0
193	20241114	165100	151094980	19010	19010	19010	19010	0
194	20241114	165000	151094980	19010	19010	19010	19010	0
195	20241114	164900	151094980	19010	19010	19010	19010	0
196	20241114	164800	151094980	19010	19010	19010	19010	0
197	20241114	164700	151094980	19010	19010	19010	19010	0
198	20241114	164600	151094980	19010	19010	19010	19010	0
199	20241114	164500	151094980	19010	19010	19010	19010	0
200	20241114	164400	151094980	19010	19010	19010	19010	0
201	20241114	164300	151094980	19010	19010	19010	19010	0
202	20241114	164200	151094980	19010	19010	19010	19010	0
203	20241114	164100	151094980	19010	19010	19010	19010	0
204	20241114	164000	151094980	19010	19010	19010	19010	0
205	20241114	163900	151094980	19010	19010	19010	19010	0
206	20241114	163800	151094980	19010	19010	19010	19010	0
207	20241114	163700	151094980	19010	19010	19010	19010	0
208	20241114	163600	151094980	19010	19010	19010	19010	0
209	20241114	163500	151094980	19010	19010	19010	19010	0
210	20241114	163400	151094980	19010	19010	19010	19010	0
211	20241114	163300	151094980	19010	19010	19010	19010	0
212	20241114	163200	151094980	19010	19010	19010	19010	216
213	20241114	163100	151094980	19010	19010	19010	19010	0
214	20241114	163000	151094980	19010	19010	19010	19010	216
215	20241114	162900	146988820	19340	19340	19340	19340	0
216	20241114	162800	146988820	19340	19340	19340	19340	0
217	20241114	162700	146988820	19340	19340	19340	19340	0
218	20241114	162600	146988820	19340	19340	19340	19340	0
219	20241114	162500	146988820	19340	19340	19340	19340	0
220	20241114	162400	146988820	19340	19340	19340	19340	0
221	20241114	162300	146988820	19340	19340	19340	19340	0
222	20241114	162200	146988820	19340	19340	19340	19340	0
223	20241114	162100	146988820	19340	19340	19340	19340	0
224	20241114	162000	146988820	19340	19340	19340	19340	0
225	20241114	161900	146988820	19340	19000	19340	19000	353
226	20241114	161800	140244800	19010	19010	19010	19010	0
227	20241114	161700	140244800	19010	19010	19010	19010	10
228	20241114	161600	140054700	19000	19000	19000	19000	0
229	20241114	161500	140054700	19000	19000	19000	19000	0
230	20241114	161400	140054700	19000	19000	19000	19000	0
231	20241114	161300	140054700	19000	19000	19000	19000	0
232	20241114	161200	140054700	19000	19000	19000	19000	0
233	20241114	161100	140054700	19000	19000	19000	19000	0
234	20241114	161000	140054700	19000	19000	19000	19000	5
235	20241114	160900	139959700	19000	19000	19000	19000	0
236	20241114	160800	139959700	19000	19000	19000	19000	0
237	20241114	160700	139959700	19000	19000	19000	19000	0
238	20241114	160600	139959700	19000	19000	19000	19000	0
239	20241114	160500	139959700	19000	19000	19000	19000	0
240	20241114	160400	139959700	19000	19000	19000	19000	0
241	20241114	160300	139959700	19000	19000	19000	19000	0
242	20241114	160200	139959700	19000	19000	19000	19000	0
243	20241114	160100	139959700	19000	19000	19000	19000	0
244	20241114	160000	139959700	19000	19000	19000	19000	0
245	20241114	155900	139959700	19000	19000	19000	19000	0
246	20241114	155800	139959700	19000	19000	19000	19000	0
247	20241114	155700	139959700	19000	19000	19000	19000	0
248	20241114	155600	139959700	19000	19000	19000	19000	0
249	20241114	155500	139959700	19000	19000	19000	19000	0
250	20241114	155400	139959700	19000	19000	19000	19000	0
251	20241114	155300	139959700	19000	19000	19000	19000	0
252	20241114	155200	139959700	19000	19000	19000	19000	0
253	20241114	155100	139959700	19000	19000	19000	19000	0
254	20241114	155000	139959700	19000	19000	19000	19000	0
255	20241114	154900	139959700	19000	19000	19000	19000	0
256	20241114	154800	139959700	19000	19000	19000	19000	0
257	20241114	154700	139959700	19000	19000	19000	19000	0
258	20241114	154600	139959700	19000	19000	19000	19000	0
259	20241114	154500	139959700	19000	19000	19000	19000	0
260	20241114	154400	139959700	19000	19000	19000	19000	0
261	20241114	154300	139959700	19000	19000	19000	19000	5
262	20241114	154200	139864700	19000	19000	19000	19000	0
263	20241114	154100	139864700	19000	19000	19000	19000	0
264	20241114	154000	139864700	19000	19000	19000	19000	0
265	20241114	153900	139864700	19000	19000	19000	19000	0
266	20241114	153800	139864700	19000	19000	19000	19000	0
267	20241114	153700	139864700	19000	18990	19000	18990	167
268	20241114	153600	136693320	19120	19120	19120	19120	0
269	20241114	153500	136693320	19120	19120	19120	19120	0
270	20241114	153400	136693320	19120	19120	19120	19120	0
271	20241114	153300	136693320	19120	19120	19120	19120	0
272	20241114	153200	136693320	19120	19120	19120	19120	0
273	20241114	153100	136693320	19120	19120	19120	19120	0
274	20241114	153000	136693320	19120	19120	19120	19120	0
275	20241114	152900	136693320	19120	19120	19120	19120	0
276	20241114	152800	136693320	19120	19120	19120	19120	0
277	20241114	152700	136693320	19120	19120	19120	19120	0
278	20241114	152600	136693320	19120	19120	19120	19120	0
279	20241114	152500	136693320	19120	19120	19120	19120	0
280	20241114	152400	136693320	19120	19120	19120	19120	0
281	20241114	152300	136693320	19120	19120	19120	19120	0
282	20241114	152200	136693320	19120	19120	19120	19120	0
283	20241114	152100	136693320	19120	19120	19120	19120	0
284	20241114	152000	136693320	19120	19120	19120	19120	0
285	20241114	151900	136693320	19120	19120	19120	19120	0
286	20241114	151800	136693320	19120	19120	19120	19120	0
287	20241114	151700	136693320	19120	19120	19120	19120	0
288	20241114	151600	136693320	19120	19120	19120	19120	0
289	20241114	151500	136693320	19120	19120	19120	19120	0
290	20241114	151400	136693320	19120	19120	19120	19120	0
291	20241114	151300	136693320	19120	19120	19120	19120	0
292	20241114	151200	136693320	19120	19110	19120	19110	2
293	20241114	151100	136655090	18980	19040	19120	18980	12
294	20241114	151000	136426450	18970	18970	18970	18970	5
295	20241114	150900	136331600	18970	19000	19000	18970	79
296	20241114	150800	134830690	19000	19000	19000	19000	6
297	20241114	150700	134716690	19000	19000	19000	19000	0
298	20241114	150600	134716690	19000	19000	19000	19000	0
299	20241114	150500	134716690	19000	19000	19000	19000	10
300	20241114	150400	134526690	19000	19000	19000	19000	0
301	20241114	150300	134526690	19000	19000	19000	19000	0
302	20241114	150200	134526690	19000	19000	19000	19000	0
303	20241114	150100	134526690	19000	19000	19000	19000	0
304	20241114	150000	134526690	19000	19000	19000	19000	0
305	20241114	145900	134526690	19000	19000	19000	19000	0
306	20241114	145800	134526690	19000	19000	19000	19000	0
307	20241114	145700	134526690	19000	19000	19000	19000	0
308	20241114	145600	134526690	19000	19000	19000	19000	0
309	20241114	145500	134526690	19000	19000	19000	19000	0
310	20241114	145400	134526690	19000	19000	19000	19000	0
311	20241114	145300	134526690	19000	19000	19000	19000	0
312	20241114	145200	134526690	19000	19000	19000	19000	0
313	20241114	145100	134526690	19000	19000	19000	19000	0
314	20241114	145000	134526690	19000	19000	19000	19000	0
315	20241114	144900	134526690	19000	19000	19000	19000	0
316	20241114	144800	134526690	19000	19000	19000	19000	0
317	20241114	144700	134526690	19000	19000	19000	19000	0
318	20241114	144600	134526690	19000	19000	19000	19000	8
319	20241114	144500	134374690	19000	19000	19000	19000	10
320	20241114	144400	134184690	19040	19040	19040	19040	0
321	20241114	144300	134184690	19040	19040	19040	19040	100
322	20241114	144200	132280690	19000	19000	19000	19000	0
323	20241114	144100	132280690	19000	19000	19000	19000	0
324	20241114	144000	132280690	19000	19000	19000	19000	0
325	20241114	143900	132280690	19000	19000	19000	19000	0
326	20241114	143800	132280690	19000	19000	19000	19000	0
327	20241114	143700	132280690	19000	19000	19000	19000	0
328	20241114	143600	132280690	19000	19000	19000	19000	9
329	20241114	143500	132109690	18950	18950	18950	18950	0
330	20241114	143400	132109690	18950	18950	18950	18950	0
331	20241114	143300	132109690	18950	18950	18950	18950	0
332	20241114	143200	132109690	18950	18950	18950	18950	0
333	20241114	143100	132109690	18950	18950	18950	18950	0
334	20241114	143000	132109690	18950	18950	18950	18950	0
335	20241114	142900	132109690	18950	18950	18950	18950	0
336	20241114	142800	132109690	18950	18950	18950	18950	0
337	20241114	142700	132109690	18950	18950	18950	18950	0
338	20241114	142600	132109690	18950	18950	18950	18950	0
339	20241114	142500	132109690	18950	18950	18950	18950	0
340	20241114	142400	132109690	18950	18950	18950	18950	0
341	20241114	142300	132109690	18950	18950	18950	18950	0
342	20241114	142200	132109690	18950	18950	18950	18950	0
343	20241114	142100	132109690	18950	18950	18950	18950	0
344	20241114	142000	132109690	18950	18950	18950	18950	0
345	20241114	141900	132109690	18950	18950	18950	18950	0
346	20241114	141800	132109690	18950	18950	18950	18950	0
347	20241114	141700	132109690	18950	18950	18950	18950	0
348	20241114	141600	132109690	18950	18950	18950	18950	0
349	20241114	141500	132109690	18950	18950	18950	18950	0
350	20241114	141400	132109690	18950	18950	18950	18950	0
351	20241114	141300	132109690	18950	18950	18950	18950	0
352	20241114	141200	132109690	18950	18950	18950	18950	0
353	20241114	141100	132109690	18950	18950	18950	18950	0
354	20241114	141000	132109690	18950	18950	18950	18950	0
355	20241114	140900	132109690	18950	18950	18950	18950	0
356	20241114	140800	132109690	18950	18950	18950	18950	0
357	20241114	140700	132109690	18950	18950	18950	18950	0
358	20241114	140600	132109690	18950	18950	18950	18950	0
359	20241114	140500	132109690	18950	18950	18950	18950	0
360	20241114	140400	132109690	18950	18950	18950	18950	0
361	20241114	140300	132109690	18950	18950	18950	18950	0
362	20241114	140200	132109690	18950	18950	18950	18950	251
363	20241114	140100	127353240	19040	19040	19040	19040	0
364	20241114	140000	127353240	19040	19040	19040	19040	0
365	20241114	135900	127353240	19040	19040	19040	19040	0
366	20241114	135800	127353240	19040	19040	19040	19040	0
367	20241114	135700	127353240	19040	19040	19040	19040	0
368	20241114	135600	127353240	19040	19040	19040	19040	0
369	20241114	135500	127353240	19040	19040	19040	19040	0
370	20241114	135400	127353240	19040	19040	19040	19040	0
371	20241114	135300	127353240	19040	18940	19040	18940	2
372	20241114	135200	127315260	18940	18940	18940	18940	0
373	20241114	135100	127315260	18940	18940	18940	18940	0
374	20241114	135000	127315260	18940	18940	18940	18940	0
375	20241114	134900	127315260	18940	18940	18940	18940	0
376	20241114	134800	127315260	18940	19000	19000	18940	266
377	20241114	134700	122275330	19000	19000	19000	19000	0
378	20241114	134600	122275330	19000	19000	19000	19000	0
379	20241114	134500	122275330	19000	19000	19000	19000	57
380	20241114	134400	121192330	19040	19040	19040	19040	0
381	20241114	134300	121192330	19040	19040	19040	19040	0
382	20241114	134200	121192330	19040	19040	19040	19040	0
383	20241114	134100	121192330	19040	19040	19040	19040	0
384	20241114	134000	121192330	19040	19040	19040	19040	0
385	20241114	133900	121192330	19040	19040	19040	19040	0
386	20241114	133800	121192330	19040	19040	19040	19040	0
387	20241114	133700	121192330	19040	19040	19040	19040	0
388	20241114	133600	121192330	19040	19040	19040	19040	0
389	20241114	133500	121192330	19040	19040	19040	19040	0
390	20241114	133400	121192330	19040	19040	19040	19040	0
391	20241114	133300	121192330	19040	19040	19040	19040	0
392	20241114	133200	121192330	19040	19040	19040	19040	0
393	20241114	133100	121192330	19040	19040	19040	19040	0
394	20241114	133000	121192330	19040	19040	19040	19040	0
395	20241114	132900	121192330	19040	19040	19040	19040	0
396	20241114	132800	121192330	19040	19040	19040	19040	4
397	20241114	132700	121116170	18940	18940	18940	18940	0
398	20241114	132600	121116170	18940	18940	18940	18940	0
399	20241114	132500	121116170	18940	18940	18940	18940	0
400	20241114	132400	121116170	18940	18940	18940	18940	0
401	20241114	132300	121116170	18940	18940	18940	18940	0
402	20241114	132200	121116170	18940	18940	18940	18940	0
403	20241114	132100	121116170	18940	18940	18940	18940	0
404	20241114	132000	121116170	18940	18940	18940	18940	0
405	20241114	131900	121116170	18940	18940	18940	18940	0
406	20241114	131800	121116170	18940	18940	18940	18940	0
407	20241114	131700	121116170	18940	18940	18940	18940	0
408	20241114	131600	121116170	18940	18940	18940	18940	0
409	20241114	131500	121116170	18940	18940	18940	18940	0
410	20241114	131400	121116170	18940	18940	18940	18940	0
411	20241114	131300	121116170	18940	18940	18940	18940	0
412	20241114	131200	121116170	18940	18940	18940	18940	0
413	20241114	131100	121116170	18940	18940	18940	18940	0
414	20241114	131000	121116170	18940	18940	18940	18940	0
415	20241114	130900	121116170	18940	18940	18940	18940	0
416	20241114	130800	121116170	18940	18940	18940	18940	0
417	20241114	130700	121116170	18940	18940	18940	18940	0
418	20241114	130600	121116170	18940	18940	18940	18940	0
419	20241114	130500	121116170	18940	18940	18940	18940	0
420	20241114	130400	121116170	18940	18940	18940	18940	0
421	20241114	130300	121116170	18940	18940	18940	18940	11
422	20241114	130200	120907830	18940	18940	18940	18940	1
423	20241114	130100	120888890	18970	19060	19060	18970	4907
424	20241114	130000	27722810	19060	19060	19060	19060	0
425	20241114	125900	27722810	19060	19060	19060	19060	0
426	20241114	125800	27722810	19060	19060	19060	19060	0
427	20241114	125700	27722810	19060	19060	19060	19060	0
428	20241114	125600	27722810	19060	19060	19060	19060	0
429	20241114	125500	27722810	19060	19060	19060	19060	1
430	20241114	125400	27703750	19060	19060	19060	19060	0
431	20241114	125300	27703750	19060	19060	19060	19060	0
432	20241114	125200	27703750	19060	19060	19060	19060	0
433	20241114	125100	27703750	19060	19060	19060	19060	0
434	20241114	125000	27703750	19060	19060	19060	19060	0
435	20241114	124900	27703750	19060	19060	19060	19060	0
436	20241114	124800	27703750	19060	19060	19060	19060	11
437	20241114	124700	27494090	19060	19060	19060	19060	0
438	20241114	124600	27494090	19060	19060	19060	19060	0
439	20241114	124500	27494090	19060	19060	19060	19060	0
440	20241114	124400	27494090	19060	19060	19060	19060	0
441	20241114	124300	27494090	19060	19060	19060	19060	0
442	20241114	124200	27494090	19060	19070	19070	19060	72
443	20241114	124100	26121370	19060	19060	19060	19060	0
444	20241114	124000	26121370	19060	19060	19060	19060	0
445	20241114	123900	26121370	19060	19060	19060	19060	0
446	20241114	123800	26121370	19060	19060	19060	19060	0
447	20241114	123700	26121370	19060	19060	19060	19060	0
448	20241114	123600	26121370	19060	19060	19060	19060	0
449	20241114	123500	26121370	19060	19060	19060	19060	0
450	20241114	123400	26121370	19060	19060	19060	19060	0
451	20241114	123300	26121370	19060	19060	19060	19060	0
452	20241114	123200	26121370	19060	19060	19060	19060	0
453	20241114	123100	26121370	19060	19060	19060	19060	0
454	20241114	123000	26121370	19060	19060	19060	19060	0
455	20241114	122900	26121370	19060	19060	19060	19060	0
456	20241114	122800	26121370	19060	19060	19060	19060	0
457	20241114	122700	26121370	19060	19060	19060	19060	0
458	20241114	122600	26121370	19060	19060	19060	19060	0
459	20241114	122500	26121370	19060	19060	19060	19060	0
460	20241114	122400	26121370	19060	19060	19060	19060	0
461	20241114	122300	26121370	19060	19060	19060	19060	0
462	20241114	122200	26121370	19060	19060	19060	19060	0
463	20241114	122100	26121370	19060	19060	19060	19060	0
464	20241114	122000	26121370	19060	19060	19060	19060	0
465	20241114	121900	26121370	19060	19060	19060	19060	0
466	20241114	121800	26121370	19060	19060	19060	19060	211
467	20241114	121700	22099710	19050	19050	19050	19050	0
468	20241114	121600	22099710	19050	19050	19050	19050	1
469	20241114	121500	22080660	19030	19030	19030	19030	0
470	20241114	121400	22080660	19030	19030	19030	19030	0
471	20241114	121300	22080660	19030	19030	19030	19030	1
472	20241114	121200	22061630	19060	19060	19060	19060	0
473	20241114	121100	22061630	19060	19060	19060	19060	0
474	20241114	121000	22061630	19060	19060	19060	19060	0
475	20241114	120900	22061630	19060	19060	19060	19060	0
476	20241114	120800	22061630	19060	19060	19060	19060	0
477	20241114	120700	22061630	19060	19060	19060	19060	0
478	20241114	120600	22061630	19060	19060	19060	19060	0
479	20241114	120500	22061630	19060	19060	19060	19060	0
480	20241114	120400	22061630	19060	19060	19060	19060	0
481	20241114	120300	22061630	19060	19060	19060	19060	0
482	20241114	120200	22061630	19060	19060	19060	19060	0
483	20241114	120100	22061630	19060	19060	19060	19060	0
484	20241114	120000	22061630	19060	19060	19060	19060	40
485	20241114	115900	21299230	19060	19060	19060	19060	0
486	20241114	115800	21299230	19060	19060	19060	19060	0
487	20241114	115700	21299230	19060	19060	19060	19060	0
488	20241114	115600	21299230	19060	19060	19060	19060	6
489	20241114	115500	21184870	19060	19060	19060	19060	1
490	20241114	115400	21165810	19030	19030	19030	19030	0
491	20241114	115300	21165810	19030	19030	19030	19030	0
492	20241114	115200	21165810	19030	19060	19060	19030	476
493	20241114	115100	12098600	19070	19070	19070	19070	100
494	20241114	115000	10191600	19070	19070	19070	19070	0
495	20241114	114900	10191600	19070	19070	19070	19070	0
496	20241114	114800	10191600	19070	19070	19070	19070	0
497	20241114	114700	10191600	19070	19070	19070	19070	0
498	20241114	114600	10191600	19070	19070	19070	19070	0
499	20241114	114500	10191600	19070	19070	19070	19070	88
500	20241114	114400	8513440	19090	19090	19090	19090	0
501	20241114	114300	8513440	19090	19090	19090	19090	0
502	20241114	114200	8513440	19090	19090	19090	19090	0
503	20241114	114100	8513440	19090	19090	19090	19090	0
504	20241114	114000	8513440	19090	19090	19090	19090	1
505	20241114	113900	8494350	19070	19070	19070	19070	0
506	20241114	113800	8494350	19070	19070	19070	19070	0
507	20241114	113700	8494350	19070	19070	19070	19070	0
508	20241114	113600	8494350	19070	19070	19070	19070	1
509	20241114	113500	8475280	19080	19080	19080	19080	0
510	20241114	113400	8475280	19080	19080	19080	19080	0
511	20241114	113300	8475280	19080	19080	19080	19080	56
512	20241114	113200	7406800	19080	19080	19080	19080	0
513	20241114	113100	7406800	19080	19080	19080	19080	0
514	20241114	113000	7406800	19080	19080	19080	19080	0
515	20241114	112900	7406800	19080	19080	19080	19080	2
516	20241114	112800	7368640	19080	19080	19080	19080	0
517	20241114	112700	7368640	19080	19080	19080	19080	0
518	20241114	112600	7368640	19080	19080	19080	19080	0
519	20241114	112500	7368640	19080	19080	19080	19080	6
520	20241114	112400	7254160	19110	19110	19110	19110	0
521	20241114	112300	7254160	19110	19110	19110	19110	0
522	20241114	112200	7254160	19110	19110	19110	19110	0
523	20241114	112100	7254160	19110	19110	19110	19110	0
524	20241114	112000	7254160	19110	19110	19110	19110	0
525	20241114	111900	7254160	19110	19110	19110	19110	0
526	20241114	111800	7254160	19110	19110	19110	19110	0
527	20241114	111700	7254160	19110	19110	19110	19110	0
528	20241114	111600	7254160	19110	19110	19110	19110	1
529	20241114	111500	7235050	19110	19110	19110	19110	5
530	20241114	111400	7139500	19070	19070	19070	19070	0
531	20241114	111300	7139500	19070	19070	19070	19070	0
532	20241114	111200	7139500	19070	19070	19070	19070	0
533	20241114	111100	7139500	19070	19070	19070	19070	0
534	20241114	111000	7139500	19070	19070	19070	19070	0
535	20241114	110900	7139500	19070	19070	19070	19070	0
536	20241114	110800	7139500	19070	19070	19070	19070	0
537	20241114	110700	7139500	19070	19090	19100	19070	130
538	20241114	110600	4658930	19090	19090	19090	19090	1
539	20241114	110500	4639840	19070	19070	19070	19070	0
540	20241114	110400	4639840	19070	19070	19070	19070	0
541	20241114	110300	4639840	19070	19070	19070	19070	0
542	20241114	110200	4639840	19070	19070	19070	19070	0
543	20241114	110100	4639840	19070	19070	19070	19070	0
544	20241114	110000	4639840	19070	19080	19080	19070	39
545	20241114	105900	3895730	19170	19170	19170	19170	0
546	20241114	105800	3895730	19170	19170	19170	19170	0
547	20241114	105700	3895730	19170	19170	19170	19170	0
548	20241114	105600	3895730	19170	19170	19170	19170	0
549	20241114	105500	3895730	19170	19170	19170	19170	0
550	20241114	105400	3895730	19170	19170	19170	19170	0
551	20241114	105300	3895730	19170	19170	19170	19170	0
552	20241114	105200	3895730	19170	19170	19170	19170	0
553	20241114	105100	3895730	19170	19170	19170	19170	1
554	20241114	105000	3876560	19170	19170	19170	19170	1
555	20241114	104900	3857390	19070	19070	19070	19070	0
556	20241114	104800	3857390	19070	19070	19070	19070	0
557	20241114	104700	3857390	19070	19070	19070	19070	0
558	20241114	104600	3857390	19070	19070	19070	19070	0
559	20241114	104500	3857390	19070	19070	19070	19070	0
560	20241114	104400	3857390	19070	19070	19070	19070	0
561	20241114	104300	3857390	19070	19070	19070	19070	0
562	20241114	104200	3857390	19070	19070	19070	19070	0
563	20241114	104100	3857390	19070	19070	19070	19070	0
564	20241114	104000	3857390	19070	19070	19070	19070	0
565	20241114	103900	3857390	19070	19070	19070	19070	0
566	20241114	103800	3857390	19070	19070	19070	19070	0
567	20241114	103700	3857390	19070	19070	19070	19070	0
568	20241114	103600	3857390	19070	19070	19070	19070	0
569	20241114	103500	3857390	19070	19070	19070	19070	0
570	20241114	103400	3857390	19070	19070	19070	19070	0
571	20241114	103300	3857390	19070	19070	19070	19070	0
572	20241114	103200	3857390	19070	19070	19070	19070	0
573	20241114	103100	3857390	19070	19070	19070	19070	0
574	20241114	103000	3857390	19070	19070	19070	19070	0
575	20241114	102900	3857390	19070	19070	19070	19070	0
576	20241114	102800	3857390	19070	19070	19070	19070	75
577	20241114	102700	2427140	19060	19060	19060	19060	0
578	20241114	102600	2427140	19060	19060	19060	19060	0
579	20241114	102500	2427140	19060	19080	19090	19060	88
580	20241114	102400	748600	19080	19080	19080	19080	0
581	20241114	102300	748600	19080	19080	19080	19080	1
582	20241114	102200	729520	19070	19070	19070	19070	0
583	20241114	102100	729520	19070	19070	19070	19070	6
584	20241114	102000	615100	19070	19060	19070	19060	2
585	20241114	101900	576970	19070	19070	19070	19070	1
586	20241114	101800	557900	19060	19050	19060	19050	2
587	20241114	101700	519790	19090	19090	19090	19090	2
588	20241114	101600	481610	19250	19250	19250	19250	0
589	20241114	101500	481610	19250	19250	19250	19250	0
590	20241114	101400	481610	19250	19250	19250	19250	0
591	20241114	101300	481610	19250	19250	19250	19250	1
592	20241114	101200	462360	19210	19210	19210	19210	0
593	20241114	101100	462360	19210	19210	19210	19210	0
594	20241114	101000	462360	19210	19210	19210	19210	0
595	20241114	100900	462360	19210	19210	19210	19210	0
596	20241114	100800	462360	19210	19210	19210	19210	0
597	20241114	100700	462360	19210	19210	19210	19210	0
598	20241114	100600	462360	19210	19210	19210	19210	0
599	20241114	100500	462360	19210	19210	19210	19210	0
600	20241114	100400	462360	19210	19210	19210	19210	2
601	20241114	100300	423940	19270	19270	19270	19270	0
602	20241114	100200	423940	19270	19270	19270	19270	0
603	20241114	100100	423940	19270	19270	19270	19270	0
604	20241114	100000	423940	19270	19270	19270	19270	22