KissMeData/042420/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	192500	109545650	19000	19000	19000	19000	74
3	20241115	192400	109545650	19000	19000	19000	19000	0
4	20241115	192300	109545650	19000	19000	19000	19000	0
5	20241115	192200	109545650	19000	19000	19000	19000	0
6	20241115	192100	109545650	19000	19000	19000	19000	0
7	20241115	192000	109545650	19000	19000	19000	19000	0
8	20241115	191900	109545650	19000	19000	19000	19000	0
9	20241115	191800	109545650	19000	19000	19000	19000	0
10	20241115	191700	109545650	19000	19000	19000	19000	0
11	20241115	191600	109545650	19000	19000	19000	19000	0
12	20241115	191500	109545650	19000	19000	19000	19000	0
13	20241115	191400	109545650	19000	19000	19000	19000	0
14	20241115	191300	109545650	19000	19000	19000	19000	0
15	20241115	191200	109545650	19000	19000	19000	19000	0
16	20241115	191100	109545650	19000	19000	19000	19000	0
17	20241115	191000	109545650	19000	19000	19000	19000	0
18	20241115	190900	109545650	19000	19000	19000	19000	0
19	20241115	190800	109545650	19000	19000	19000	19000	0
20	20241115	190700	109545650	19000	19000	19000	19000	0
21	20241115	190600	109545650	19000	19000	19000	19000	0
22	20241115	190500	109545650	19000	19000	19000	19000	0
23	20241115	190400	109545650	19000	19000	19000	19000	0
24	20241115	190300	109545650	19000	19000	19000	19000	0
25	20241115	190200	109545650	19000	19000	19000	19000	0
26	20241115	190100	109545650	19000	19000	19000	19000	0
27	20241115	190000	109545650	19000	19000	19000	19000	0
28	20241115	185900	109545650	19000	19000	19000	19000	0
29	20241115	185800	109545650	19000	19000	19000	19000	0
30	20241115	185700	109545650	19000	19000	19000	19000	0
31	20241115	185600	109545650	19000	19000	19000	19000	0
32	20241115	185500	109545650	19000	19000	19000	19000	74
33	20241115	185400	109545650	19000	19000	19000	19000	0
34	20241115	185300	109545650	19000	19000	19000	19000	0
35	20241115	185200	109545650	19000	19000	19000	19000	0
36	20241115	185100	109545650	19000	19000	19000	19000	0
37	20241115	185000	109545650	19000	19000	19000	19000	0
38	20241115	184900	109545650	19000	19000	19000	19000	0
39	20241115	184800	109545650	19000	19000	19000	19000	0
40	20241115	184700	109545650	19000	19000	19000	19000	0
41	20241115	184600	109545650	19000	19000	19000	19000	0
42	20241115	184500	109545650	19000	19000	19000	19000	0
43	20241115	184400	109545650	19000	19000	19000	19000	0
44	20241115	184300	109545650	19000	19000	19000	19000	0
45	20241115	184200	109545650	19000	19000	19000	19000	0
46	20241115	184100	109545650	19000	19000	19000	19000	0
47	20241115	184000	109545650	19000	19000	19000	19000	0
48	20241115	183900	109545650	19000	19000	19000	19000	0
49	20241115	183800	109545650	19000	19000	19000	19000	0
50	20241115	183700	109545650	19000	19000	19000	19000	0
51	20241115	183600	109545650	19000	19000	19000	19000	0
52	20241115	183500	109545650	19000	19000	19000	19000	0
53	20241115	183400	109545650	19000	19000	19000	19000	0
54	20241115	183300	109545650	19000	19000	19000	19000	0
55	20241115	183200	109545650	19000	19000	19000	19000	0
56	20241115	183100	109545650	19000	19000	19000	19000	0
57	20241115	183000	109545650	19000	19000	19000	19000	0
58	20241115	182900	109545650	19000	19000	19000	19000	0
59	20241115	182800	109545650	19000	19000	19000	19000	0
60	20241115	182700	109545650	19000	19000	19000	19000	0
61	20241115	182600	109545650	19000	19000	19000	19000	0
62	20241115	182500	109545650	19000	19000	19000	19000	74
63	20241115	182400	109545650	19000	19000	19000	19000	0
64	20241115	182300	109545650	19000	19000	19000	19000	0
65	20241115	182200	109545650	19000	19000	19000	19000	0
66	20241115	182100	109545650	19000	19000	19000	19000	0
67	20241115	182000	109545650	19000	19000	19000	19000	0
68	20241115	181900	109545650	19000	19000	19000	19000	0
69	20241115	181800	109545650	19000	19000	19000	19000	0
70	20241115	181700	109545650	19000	19000	19000	19000	0
71	20241115	181600	109545650	19000	19000	19000	19000	0
72	20241115	181500	109545650	19000	19000	19000	19000	0
73	20241115	181400	109545650	19000	19000	19000	19000	0
74	20241115	181300	109545650	19000	19000	19000	19000	0
75	20241115	181200	109545650	19000	19000	19000	19000	0
76	20241115	181100	109545650	19000	19000	19000	19000	0
77	20241115	181000	109545650	19000	19000	19000	19000	0
78	20241115	180900	109545650	19000	19000	19000	19000	0
79	20241115	180800	109545650	19000	19000	19000	19000	0
80	20241115	180700	109545650	19000	19000	19000	19000	0
81	20241115	180600	109545650	19000	19000	19000	19000	0
82	20241115	180500	109545650	19000	19000	19000	19000	0
83	20241115	180400	109545650	19000	19000	19000	19000	0
84	20241115	180300	109545650	19000	19000	19000	19000	0
85	20241115	180200	109545650	19000	19000	19000	19000	0
86	20241115	180100	109545650	19000	19000	19000	19000	0
87	20241115	180000	109545650	19000	19000	19000	19000	0
88	20241115	175900	109545650	19000	19000	19000	19000	0
89	20241115	175800	109545650	19000	19000	19000	19000	0
90	20241115	175700	109545650	19000	19000	19000	19000	0
91	20241115	175600	109545650	19000	19000	19000	19000	0
92	20241115	175500	109545650	19000	19000	19000	19000	74
93	20241115	175400	109545650	19000	19000	19000	19000	0
94	20241115	175300	109545650	19000	19000	19000	19000	0
95	20241115	175200	109545650	19000	19000	19000	19000	0
96	20241115	175100	109545650	19000	19000	19000	19000	0
97	20241115	175000	109545650	19000	19000	19000	19000	0
98	20241115	174900	109545650	19000	19000	19000	19000	0
99	20241115	174800	109545650	19000	19000	19000	19000	0
100	20241115	174700	109545650	19000	19000	19000	19000	0
101	20241115	174600	109545650	19000	19000	19000	19000	0
102	20241115	174500	109545650	19000	19000	19000	19000	0
103	20241115	174400	109545650	19000	19000	19000	19000	0
104	20241115	174300	109545650	19000	19000	19000	19000	0
105	20241115	174200	109545650	19000	19000	19000	19000	0
106	20241115	174100	109545650	19000	19000	19000	19000	0
107	20241115	174000	109545650	19000	19000	19000	19000	0
108	20241115	173900	109545650	19000	19000	19000	19000	0
109	20241115	173800	109545650	19000	19000	19000	19000	0
110	20241115	173700	109545650	19000	19000	19000	19000	0
111	20241115	173600	109545650	19000	19000	19000	19000	0
112	20241115	173500	109545650	19000	19000	19000	19000	0
113	20241115	173400	109545650	19000	19000	19000	19000	0
114	20241115	173300	109545650	19000	19000	19000	19000	0
115	20241115	173200	109545650	19000	19000	19000	19000	0
116	20241115	173100	109545650	19000	19000	19000	19000	0
117	20241115	173000	109545650	19000	19000	19000	19000	0
118	20241115	172900	109545650	19000	19000	19000	19000	0
119	20241115	172800	109545650	19000	19000	19000	19000	0
120	20241115	172700	109545650	19000	19000	19000	19000	0
121	20241115	172600	109545650	19000	19000	19000	19000	0
122	20241115	172500	109545650	19000	19000	19000	19000	74
123	20241115	172400	109545650	19000	19000	19000	19000	0
124	20241115	172300	109545650	19000	19000	19000	19000	0
125	20241115	172200	109545650	19000	19000	19000	19000	0
126	20241115	172100	109545650	19000	19000	19000	19000	0
127	20241115	172000	109545650	19000	19000	19000	19000	0
128	20241115	171900	109545650	19000	19000	19000	19000	0
129	20241115	171800	109545650	19000	19000	19000	19000	0
130	20241115	171700	109545650	19000	19000	19000	19000	0
131	20241115	171600	109545650	19000	19000	19000	19000	0
132	20241115	171500	109545650	19000	19000	19000	19000	0
133	20241115	171400	109545650	19000	19000	19000	19000	0
134	20241115	171300	109545650	19000	19000	19000	19000	0
135	20241115	171200	109545650	19000	19000	19000	19000	0
136	20241115	171100	109545650	19000	19000	19000	19000	0
137	20241115	171000	109545650	19000	19000	19000	19000	0
138	20241115	170900	109545650	19000	19000	19000	19000	0
139	20241115	170800	109545650	19000	19000	19000	19000	0
140	20241115	170700	109545650	19000	19000	19000	19000	0
141	20241115	170600	109545650	19000	19000	19000	19000	0
142	20241115	170500	109545650	19000	19000	19000	19000	0
143	20241115	170400	109545650	19000	19000	19000	19000	0
144	20241115	170300	109545650	19000	19000	19000	19000	0
145	20241115	170200	109545650	19000	19000	19000	19000	0
146	20241115	170100	109545650	19000	19000	19000	19000	0
147	20241115	170000	109545650	19000	19000	19000	19000	0
148	20241115	165900	109545650	19000	19000	19000	19000	0
149	20241115	165800	109545650	19000	19000	19000	19000	0
150	20241115	165700	109545650	19000	19000	19000	19000	0
151	20241115	165600	109545650	19000	19000	19000	19000	0
152	20241115	165500	109545650	19000	19000	19000	19000	74
153	20241115	165400	109545650	19000	19000	19000	19000	0
154	20241115	165300	109545650	19000	19000	19000	19000	0
155	20241115	165200	109545650	19000	19000	19000	19000	0
156	20241115	165100	109545650	19000	19000	19000	19000	0
157	20241115	165000	109545650	19000	19000	19000	19000	0
158	20241115	164900	109545650	19000	19000	19000	19000	0
159	20241115	164800	109545650	19000	19000	19000	19000	0
160	20241115	164700	109545650	19000	19000	19000	19000	0
161	20241115	164600	109545650	19000	19000	19000	19000	0
162	20241115	164500	109545650	19000	19000	19000	19000	0
163	20241115	164400	109545650	19000	19000	19000	19000	0
164	20241115	164300	109545650	19000	19000	19000	19000	0
165	20241115	164200	109545650	19000	19000	19000	19000	0
166	20241115	164100	109545650	19000	19000	19000	19000	0
167	20241115	164000	109545650	19000	19000	19000	19000	0
168	20241115	163900	109545650	19000	19000	19000	19000	0
169	20241115	163800	109545650	19000	19000	19000	19000	0
170	20241115	163700	109545650	19000	19000	19000	19000	0
171	20241115	163600	109545650	19000	19000	19000	19000	0
172	20241115	163500	109545650	19000	19000	19000	19000	0
173	20241115	163400	109545650	19000	19000	19000	19000	0
174	20241115	163300	109545650	19000	19000	19000	19000	0
175	20241115	163200	109545650	19000	19000	19000	19000	0
176	20241115	163100	109545650	19000	19000	19000	19000	0
177	20241115	163000	109545650	19000	19000	19000	19000	0
178	20241115	162900	109545650	19000	19000	19000	19000	0
179	20241115	162800	109545650	19000	19000	19000	19000	0
180	20241115	162700	109545650	19000	19000	19000	19000	0
181	20241115	162600	109545650	19000	19000	19000	19000	0
182	20241115	162500	109545650	19000	19000	19000	19000	74
183	20241115	162400	109545650	19000	19000	19000	19000	0
184	20241115	162300	109545650	19000	19000	19000	19000	0
185	20241115	162200	109545650	19000	19000	19000	19000	0
186	20241115	162100	109545650	19000	19000	19000	19000	0
187	20241115	162000	109545650	19000	19000	19000	19000	0
188	20241115	161900	109545650	19000	19000	19000	19000	0
189	20241115	161800	109545650	19000	19000	19000	19000	0
190	20241115	161700	109545650	19000	19000	19000	19000	0
191	20241115	161600	109545650	19000	19000	19000	19000	0
192	20241115	161500	109545650	19000	19000	19000	19000	0
193	20241115	161400	109545650	19000	19000	19000	19000	0
194	20241115	161300	109545650	19000	19000	19000	19000	0
195	20241115	161200	109545650	19000	19000	19000	19000	0
196	20241115	161100	109545650	19000	19000	19000	19000	0
197	20241115	161000	109545650	19000	19000	19000	19000	0
198	20241115	160900	109545650	19000	19000	19000	19000	0
199	20241115	160800	109545650	19000	19000	19000	19000	0
200	20241115	160700	109545650	19000	19000	19000	19000	0
201	20241115	160600	109545650	19000	19000	19000	19000	0
202	20241115	160500	109545650	19000	19000	19000	19000	0
203	20241115	160400	109545650	19000	19000	19000	19000	0
204	20241115	160300	109545650	19000	19000	19000	19000	0
205	20241115	160200	109545650	19000	19000	19000	19000	0
206	20241115	160100	109545650	19000	19000	19000	19000	0
207	20241115	160000	109545650	19000	19000	19000	19000	0
208	20241115	155900	109545650	19000	19000	19000	19000	0
209	20241115	155800	109545650	19000	19000	19000	19000	0
210	20241115	155700	109545650	19000	19000	19000	19000	0
211	20241115	155600	109545650	19000	19000	19000	19000	0
212	20241115	155500	109545650	19000	19000	19000	19000	74
213	20241115	155400	109545650	19000	19000	19000	19000	0
214	20241115	155300	109545650	19000	19000	19000	19000	0
215	20241115	155200	109545650	19000	19000	19000	19000	0
216	20241115	155100	109545650	19000	19000	19000	19000	0
217	20241115	155000	109545650	19000	19000	19000	19000	0
218	20241115	154900	109545650	19000	19000	19000	19000	0
219	20241115	154800	109545650	19000	19000	19000	19000	0
220	20241115	154700	109545650	19000	19000	19000	19000	0
221	20241115	154600	109545650	19000	19000	19000	19000	0
222	20241115	154500	109545650	19000	19000	19000	19000	0
223	20241115	154400	109545650	19000	19000	19000	19000	0
224	20241115	154300	109545650	19000	19000	19000	19000	0
225	20241115	154200	109545650	19000	19000	19000	19000	0
226	20241115	154100	109545650	19000	19000	19000	19000	0
227	20241115	154000	109545650	19000	19000	19000	19000	0
228	20241115	153900	109545650	19000	19000	19000	19000	0
229	20241115	153800	109545650	19000	19000	19000	19000	0
230	20241115	153700	109545650	19000	19000	19000	19000	0
231	20241115	153600	109545650	19000	19000	19000	19000	0
232	20241115	153500	109545650	19000	19000	19000	19000	0
233	20241115	153400	109545650	19000	19000	19000	19000	0
234	20241115	153300	109545650	19000	19000	19000	19000	0
235	20241115	153200	109545650	19000	19000	19000	19000	0
236	20241115	153100	109545650	19000	19000	19000	19000	0
237	20241115	153000	109545650	19000	19000	19000	19000	74
238	20241115	152900	108139650	19100	19100	19100	19100	0
239	20241115	152800	108139650	19100	19100	19100	19100	0
240	20241115	152700	108139650	19100	19100	19100	19100	0
241	20241115	152600	108139650	19100	19100	19100	19100	0
242	20241115	152500	108139650	19100	19100	19100	19100	0
243	20241115	152400	108139650	19100	19100	19100	19100	0
244	20241115	152300	108139650	19100	19100	19100	19100	0
245	20241115	152200	108139650	19100	19100	19100	19100	0
246	20241115	152100	108139650	19100	19100	19100	19100	0
247	20241115	152000	108139650	19100	19100	19100	19100	0
248	20241115	151900	108139650	19100	19210	19210	19100	13
249	20241115	151800	107890220	19220	19220	19220	19220	2
250	20241115	151700	107851780	19110	19110	19110	19110	0
251	20241115	151600	107851780	19110	19110	19110	19110	10
252	20241115	151500	107660680	19220	19220	19220	19220	0
253	20241115	151400	107660680	19220	19220	19220	19220	0
254	20241115	151300	107660680	19220	19220	19220	19220	0
255	20241115	151200	107660680	19220	19220	19220	19220	0
256	20241115	151100	107660680	19220	19220	19220	19220	0
257	20241115	151000	107660680	19220	19220	19220	19220	0
258	20241115	150900	107660680	19220	19220	19220	19220	0
259	20241115	150800	107660680	19220	19220	19220	19220	42
260	20241115	150700	106853440	19110	19110	19110	19110	55
261	20241115	150600	105802390	19100	19100	19100	19100	0
262	20241115	150500	105802390	19100	19100	19100	19100	0
263	20241115	150400	105802390	19100	19100	19100	19100	0
264	20241115	150300	105802390	19100	19100	19100	19100	0
265	20241115	150200	105802390	19100	19100	19100	19100	0
266	20241115	150100	105802390	19100	19100	19100	19100	0
267	20241115	150000	105802390	19100	19100	19100	19100	47
268	20241115	145900	104904690	19100	19100	19100	19100	0
269	20241115	145800	104904690	19100	19100	19100	19100	0
270	20241115	145700	104904690	19100	19100	19100	19100	0
271	20241115	145600	104904690	19100	19100	19100	19100	0
272	20241115	145500	104904690	19100	19100	19100	19100	0
273	20241115	145400	104904690	19100	19100	19100	19100	0
274	20241115	145300	104904690	19100	19100	19100	19100	0
275	20241115	145200	104904690	19100	19100	19100	19100	0
276	20241115	145100	104904690	19100	19100	19100	19100	0
277	20241115	145000	104904690	19100	19100	19100	19100	1
278	20241115	144900	104885590	19100	19090	19100	19090	206
279	20241115	144800	100951500	19090	19090	19090	19090	1
280	20241115	144700	100932410	19040	19040	19040	19040	0
281	20241115	144600	100932410	19040	19090	19090	19040	12
282	20241115	144500	100703380	19100	19110	19110	19100	145
283	20241115	144400	97933780	19200	19200	19200	19200	0
284	20241115	144300	97933780	19200	19200	19200	19200	0
285	20241115	144200	97933780	19200	19200	19200	19200	0
286	20241115	144100	97933780	19200	19200	19200	19200	0
287	20241115	144000	97933780	19200	19200	19200	19200	0
288	20241115	143900	97933780	19200	19200	19200	19200	0
289	20241115	143800	97933780	19200	19200	19200	19200	0
290	20241115	143700	97933780	19200	19200	19200	19200	0
291	20241115	143600	97933780	19200	19200	19200	19200	0
292	20241115	143500	97933780	19200	19200	19200	19200	0
293	20241115	143400	97933780	19200	19200	19200	19200	0
294	20241115	143300	97933780	19200	19200	19200	19200	0
295	20241115	143200	97933780	19200	19200	19200	19200	0
296	20241115	143100	97933780	19200	19200	19200	19200	0
297	20241115	143000	97933780	19200	19200	19200	19200	28
298	20241115	142900	97396180	19100	19100	19100	19100	0
299	20241115	142800	97396180	19100	19100	19100	19100	0
300	20241115	142700	97396180	19100	19110	19110	19100	60
301	20241115	142600	96250170	19130	19130	19130	19130	0
302	20241115	142500	96250170	19130	19130	19130	19130	0
303	20241115	142400	96250170	19130	19130	19130	19130	0
304	20241115	142300	96250170	19130	19130	19130	19130	0
305	20241115	142200	96250170	19130	19130	19130	19130	0
306	20241115	142100	96250170	19130	19130	19130	19130	0
307	20241115	142000	96250170	19130	19130	19130	19130	0
308	20241115	141900	96250170	19130	19130	19130	19130	0
309	20241115	141800	96250170	19130	19130	19130	19130	3
310	20241115	141700	96192780	19130	19130	19130	19130	0
311	20241115	141600	96192780	19130	19130	19130	19130	0
312	20241115	141500	96192780	19130	19130	19130	19130	0
313	20241115	141400	96192780	19130	19130	19130	19130	0
314	20241115	141300	96192780	19130	19130	19130	19130	0
315	20241115	141200	96192780	19130	19130	19130	19130	0
316	20241115	141100	96192780	19130	19130	19130	19130	0
317	20241115	141000	96192780	19130	19130	19130	19130	0
318	20241115	140900	96192780	19130	19130	19130	19130	0
319	20241115	140800	96192780	19130	19130	19130	19130	0
320	20241115	140700	96192780	19130	19130	19130	19130	0
321	20241115	140600	96192780	19130	19130	19130	19130	0
322	20241115	140500	96192780	19130	19130	19130	19130	0
323	20241115	140400	96192780	19130	19130	19130	19130	0
324	20241115	140300	96192780	19130	19130	19130	19130	68
325	20241115	140200	94891940	19130	19130	19130	19130	0
326	20241115	140100	94891940	19130	19130	19130	19130	0
327	20241115	140000	94891940	19130	19130	19130	19130	0
328	20241115	135900	94891940	19130	19130	19130	19130	0
329	20241115	135800	94891940	19130	19130	19130	19130	30
330	20241115	135700	94318040	19040	19040	19040	19040	0
331	20241115	135600	94318040	19040	19040	19040	19040	0
332	20241115	135500	94318040	19040	19040	19040	19040	0
333	20241115	135400	94318040	19040	19040	19040	19040	0
334	20241115	135300	94318040	19040	19040	19040	19040	0
335	20241115	135200	94318040	19040	19040	19040	19040	0
336	20241115	135100	94318040	19040	19040	19040	19040	0
337	20241115	135000	94318040	19040	19040	19040	19040	0
338	20241115	134900	94318040	19040	19040	19040	19040	0
339	20241115	134800	94318040	19040	19040	19040	19040	0
340	20241115	134700	94318040	19040	19040	19040	19040	0
341	20241115	134600	94318040	19040	19040	19040	19040	0
342	20241115	134500	94318040	19040	19040	19040	19040	0
343	20241115	134400	94318040	19040	19040	19040	19040	0
344	20241115	134300	94318040	19040	19040	19040	19040	0
345	20241115	134200	94318040	19040	19040	19040	19040	0
346	20241115	134100	94318040	19040	19040	19040	19040	1
347	20241115	134000	94299000	19100	19100	19100	19100	22
348	20241115	133900	93878800	19140	19140	19140	19140	0
349	20241115	133800	93878800	19140	19140	19140	19140	0
350	20241115	133700	93878800	19140	19140	19140	19140	0
351	20241115	133600	93878800	19140	19140	19140	19140	0
352	20241115	133500	93878800	19140	19140	19140	19140	0
353	20241115	133400	93878800	19140	19140	19140	19140	0
354	20241115	133300	93878800	19140	19140	19140	19140	0
355	20241115	133200	93878800	19140	19140	19140	19140	0
356	20241115	133100	93878800	19140	19140	19140	19140	0
357	20241115	133000	93878800	19140	19140	19140	19140	0
358	20241115	132900	93878800	19140	19060	19140	19060	32
359	20241115	132800	93268080	19060	19060	19060	19060	0
360	20241115	132700	93268080	19060	19090	19090	19060	6
361	20241115	132600	93153570	19150	19150	19150	19150	0
362	20241115	132500	93153570	19150	19150	19150	19150	10
363	20241115	132400	92962070	19190	19190	19190	19190	3
364	20241115	132300	92904500	19190	19190	19190	19190	0
365	20241115	132200	92904500	19190	19190	19190	19190	0
366	20241115	132100	92904500	19190	19190	19190	19190	0
367	20241115	132000	92904500	19190	19190	19190	19190	0
368	20241115	131900	92904500	19190	19190	19190	19190	0
369	20241115	131800	92904500	19190	19190	19190	19190	0
370	20241115	131700	92904500	19190	19190	19190	19190	0
371	20241115	131600	92904500	19190	19190	19190	19190	0
372	20241115	131500	92904500	19190	19190	19190	19190	5
373	20241115	131400	92808550	19210	19210	19210	19210	0
374	20241115	131300	92808550	19210	19210	19210	19210	0
375	20241115	131200	92808550	19210	19210	19210	19210	0
376	20241115	131100	92808550	19210	19210	19210	19210	0
377	20241115	131000	92808550	19210	19210	19210	19210	7
378	20241115	130900	92674080	19220	19220	19220	19220	11
379	20241115	130800	92462660	19390	19390	19390	19390	3
380	20241115	130700	92404490	19390	19390	19390	19390	0
381	20241115	130600	92404490	19390	19390	19390	19390	0
382	20241115	130500	92404490	19390	19390	19390	19390	0
383	20241115	130400	92404490	19390	19390	19390	19390	0
384	20241115	130300	92404490	19390	19390	19390	19390	0
385	20241115	130200	92404490	19390	19390	19390	19390	0
386	20241115	130100	92404490	19390	19390	19390	19390	0
387	20241115	130000	92404490	19390	19230	19390	19230	3
388	20241115	125900	92346640	19230	19230	19230	19230	0
389	20241115	125800	92346640	19230	19230	19230	19230	0
390	20241115	125700	92346640	19230	19230	19230	19230	1
391	20241115	125600	92327410	19410	19410	19410	19410	0
392	20241115	125500	92327410	19410	19410	19410	19410	0
393	20241115	125400	92327410	19410	19410	19410	19410	0
394	20241115	125300	92327410	19410	19410	19410	19410	0
395	20241115	125200	92327410	19410	19410	19410	19410	0
396	20241115	125100	92327410	19410	19410	19410	19410	0
397	20241115	125000	92327410	19410	19410	19410	19410	0
398	20241115	124900	92327410	19410	19410	19410	19410	0
399	20241115	124800	92327410	19410	19410	19410	19410	1
400	20241115	124700	92308000	19230	19230	19230	19230	1
401	20241115	124600	92288770	19230	19230	19230	19230	0
402	20241115	124500	92288770	19230	19230	19230	19230	0
403	20241115	124400	92288770	19230	19230	19230	19230	0
404	20241115	124300	92288770	19230	19230	19230	19230	0
405	20241115	124200	92288770	19230	19230	19230	19230	0
406	20241115	124100	92288770	19230	19230	19230	19230	0
407	20241115	124000	92288770	19230	19230	19230	19230	0
408	20241115	123900	92288770	19230	19230	19230	19230	168
409	20241115	123800	89058130	19470	19470	19470	19470	0
410	20241115	123700	89058130	19470	19470	19470	19470	0
411	20241115	123600	89058130	19470	19470	19470	19470	0
412	20241115	123500	89058130	19470	19470	19470	19470	0
413	20241115	123400	89058130	19470	19470	19470	19470	25
414	20241115	123300	88571380	19480	19480	19480	19480	1
415	20241115	123200	88551900	19100	19060	19100	19060	73
416	20241115	123100	87158340	19060	19060	19060	19060	11
417	20241115	123000	86948680	19060	19060	19060	19060	0
418	20241115	122900	86948680	19060	19060	19060	19060	0
419	20241115	122800	86948680	19060	18950	19060	18950	103
420	20241115	122700	84988580	18940	18940	18940	18940	0
421	20241115	122600	84988580	18940	18940	18940	18940	0
422	20241115	122500	84988580	18940	18940	18940	18940	0
423	20241115	122400	84988580	18940	18940	18940	18940	0
424	20241115	122300	84988580	18940	18940	18940	18940	0
425	20241115	122200	84988580	18940	18940	18940	18940	0
426	20241115	122100	84988580	18940	18940	18940	18940	0
427	20241115	122000	84988580	18940	18940	18940	18940	0
428	20241115	121900	84988580	18940	18940	18940	18940	30
429	20241115	121800	84420380	18940	18940	18940	18940	0
430	20241115	121700	84420380	18940	18940	18940	18940	0
431	20241115	121600	84420380	18940	18940	18940	18940	0
432	20241115	121500	84420380	18940	18940	18940	18940	0
433	20241115	121400	84420380	18940	18940	18940	18940	0
434	20241115	121300	84420380	18940	18940	18940	18940	0
435	20241115	121200	84420380	18940	18940	18940	18940	0
436	20241115	121100	84420380	18940	18940	18940	18940	0
437	20241115	121000	84420380	18940	18940	18940	18940	0
438	20241115	120900	84420380	18940	18940	18940	18940	0
439	20241115	120800	84420380	18940	18940	18940	18940	43
440	20241115	120700	83605960	18940	18940	18940	18940	0
441	20241115	120600	83605960	18940	18940	18940	18940	0
442	20241115	120500	83605960	18940	18940	18940	18940	0
443	20241115	120400	83605960	18940	18940	18940	18940	0
444	20241115	120300	83605960	18940	18940	18940	18940	0
445	20241115	120200	83605960	18940	18940	18940	18940	0
446	20241115	120100	83605960	18940	18940	18940	18940	0
447	20241115	120000	83605960	18940	18940	18940	18940	0
448	20241115	115900	83605960	18940	18940	18940	18940	0
449	20241115	115800	83605960	18940	18940	18940	18940	0
450	20241115	115700	83605960	18940	18940	18940	18940	0
451	20241115	115600	83605960	18940	18940	18940	18940	37
452	20241115	115500	82905180	18850	18850	18850	18850	2
453	20241115	115400	82867480	18930	18930	18930	18930	0
454	20241115	115300	82867480	18930	18930	18930	18930	0
455	20241115	115200	82867480	18930	18930	18930	18930	0
456	20241115	115100	82867480	18930	18930	18930	18930	0
457	20241115	115000	82867480	18930	18930	18930	18930	0
458	20241115	114900	82867480	18930	18930	18930	18930	0
459	20241115	114800	82867480	18930	18930	18930	18930	0
460	20241115	114700	82867480	18930	18930	18930	18930	0
461	20241115	114600	82867480	18930	18930	18930	18930	0
462	20241115	114500	82867480	18930	18930	18930	18930	67
463	20241115	114400	81599170	18930	18930	18930	18930	0
464	20241115	114300	81599170	18930	18930	18930	18930	0
465	20241115	114200	81599170	18930	18930	18930	18930	0
466	20241115	114100	81599170	18930	18930	18930	18930	0
467	20241115	114000	81599170	18930	18930	18930	18930	0
468	20241115	113900	81599170	18930	18930	18930	18930	0
469	20241115	113800	81599170	18930	18930	18930	18930	0
470	20241115	113700	81599170	18930	18930	18930	18930	0
471	20241115	113600	81599170	18930	18930	18930	18930	0
472	20241115	113500	81599170	18930	18930	18930	18930	1
473	20241115	113400	81580240	18930	18930	18930	18930	1
474	20241115	113300	81561310	18850	18850	18850	18850	35
475	20241115	113200	80901560	18850	18850	18850	18850	1
476	20241115	113100	80882710	18850	18850	18850	18850	0
477	20241115	113000	80882710	18850	18850	18850	18850	0
478	20241115	112900	80882710	18850	18850	18850	18850	0
479	20241115	112800	80882710	18850	18850	18850	18850	0
480	20241115	112700	80882710	18850	18850	18850	18850	0
481	20241115	112600	80882710	18850	18850	18850	18850	0
482	20241115	112500	80882710	18850	18850	18850	18850	0
483	20241115	112400	80882710	18850	18850	18850	18850	0
484	20241115	112300	80882710	18850	18850	18850	18850	0
485	20241115	112200	80882710	18850	18850	18850	18850	15
486	20241115	112100	80599960	18850	18850	18850	18850	0
487	20241115	112000	80599960	18850	18850	18850	18850	0
488	20241115	111900	80599960	18850	18850	18850	18850	0
489	20241115	111800	80599960	18850	18850	18850	18850	0
490	20241115	111700	80599960	18850	18850	18850	18850	0
491	20241115	111600	80599960	18850	18850	18850	18850	0
492	20241115	111500	80599960	18850	18850	18850	18850	0
493	20241115	111400	80599960	18850	18850	18850	18850	10
494	20241115	111300	80411460	18670	18670	18670	18670	0
495	20241115	111200	80411460	18670	18670	18670	18670	0
496	20241115	111100	80411460	18670	18670	18670	18670	0
497	20241115	111000	80411460	18670	18670	18670	18670	0
498	20241115	110900	80411460	18670	18770	18770	18670	20
499	20241115	110800	80037630	18770	18770	18770	18770	0
500	20241115	110700	80037630	18770	18770	18770	18770	0
501	20241115	110600	80037630	18770	18770	18770	18770	0
502	20241115	110500	80037630	18770	18770	18770	18770	0
503	20241115	110400	80037630	18770	18770	18770	18770	0
504	20241115	110300	80037630	18770	18770	18770	18770	0
505	20241115	110200	80037630	18770	18770	18770	18770	0
506	20241115	110100	80037630	18770	18770	18770	18770	30
507	20241115	110000	79474530	18770	18770	18770	18770	0
508	20241115	105900	79474530	18770	18770	18770	18770	0
509	20241115	105800	79474530	18770	18770	18770	18770	0
510	20241115	105700	79474530	18770	18770	18770	18770	20
511	20241115	105600	79099130	18760	18760	18760	18760	0
512	20241115	105500	79099130	18760	18760	18760	18760	0
513	20241115	105400	79099130	18760	18760	18760	18760	0
514	20241115	105300	79099130	18760	18760	18760	18760	0
515	20241115	105200	79099130	18760	18760	18760	18760	0
516	20241115	105100	79099130	18760	18760	18760	18760	0
517	20241115	105000	79099130	18760	18750	18760	18750	82
518	20241115	104900	77561510	18750	18750	18750	18750	0
519	20241115	104800	77561510	18750	18750	18750	18750	0
520	20241115	104700	77561510	18750	18630	18750	18630	83
521	20241115	104600	76005390	18700	18700	18700	18700	0
522	20241115	104500	76005390	18700	18700	18700	18700	0
523	20241115	104400	76005390	18700	18700	18700	18700	0
524	20241115	104300	76005390	18700	18700	18700	18700	0
525	20241115	104200	76005390	18700	18700	18700	18700	0
526	20241115	104100	76005390	18700	18700	18700	18700	3
527	20241115	104000	75949290	18610	18610	18610	18610	0
528	20241115	103900	75949290	18610	18740	18740	18610	500
529	20241115	103800	66637650	18740	18740	18740	18740	0
530	20241115	103700	66637650	18740	18740	18740	18740	0
531	20241115	103600	66637650	18740	18740	18740	18740	0
532	20241115	103500	66637650	18740	18740	18740	18740	0
533	20241115	103400	66637650	18740	18740	18740	18740	0
534	20241115	103300	66637650	18740	18740	18740	18740	100
535	20241115	103200	64763650	18740	18740	18740	18740	0
536	20241115	103100	64763650	18740	18740	18740	18740	0
537	20241115	103000	64763650	18740	18740	18740	18740	0
538	20241115	102900	64763650	18740	18740	18740	18740	0
539	20241115	102800	64763650	18740	18740	18740	18740	0
540	20241115	102700	64763650	18740	18740	18740	18740	0
541	20241115	102600	64763650	18740	18740	18740	18740	132
542	20241115	102500	62289970	18740	18740	18740	18740	8
543	20241115	102400	62140050	18740	18740	18740	18740	0
544	20241115	102300	62140050	18740	18690	18740	18690	250
545	20241115	102200	57458490	18620	18620	18620	18620	1
546	20241115	102100	57439870	18620	18620	18620	18620	9
547	20241115	102000	57272290	18620	18620	18620	18620	1
548	20241115	101900	57253670	18610	18610	18610	18610	0
549	20241115	101800	57253670	18610	18610	18610	18610	0
550	20241115	101700	57253670	18610	18610	18610	18610	0
551	20241115	101600	57253670	18610	18610	18610	18610	50
552	20241115	101500	56323170	18700	18700	18700	18700	0
553	20241115	101400	56323170	18700	18700	18700	18700	0
554	20241115	101300	56323170	18700	18700	18700	18700	34
555	20241115	101200	55687370	18700	18680	18700	18680	16
556	20241115	101100	55388190	18710	18710	18710	18710	0
557	20241115	101000	55388190	18710	18710	18710	18710	1
558	20241115	100900	55369480	18710	18710	18710	18710	0
559	20241115	100800	55369480	18710	18710	18710	18710	209
560	20241115	100700	51459090	18620	18620	18620	18620	0
561	20241115	100600	51459090	18620	18630	18630	18620	142
562	20241115	100500	48814710	18630	18630	18630	18630	0
563	20241115	100400	48814710	18630	18630	18630	18630	0
564	20241115	100300	48814710	18630	18630	18630	18630	0
565	20241115	100200	48814710	18630	18630	18630	18630	1
566	20241115	100100	48796080	18630	18630	18630	18630	2
567	20241115	100000	48758820	18920	18920	18920	18920	0
568	20241115	095900	48758820	18920	18920	18920	18920	0
569	20241115	095800	48758820	18920	18920	18920	18920	0
570	20241115	095700	48758820	18920	18920	18920	18920	0
571	20241115	095600	48758820	18920	18920	18920	18920	0
572	20241115	095500	48758820	18920	18920	18920	18920	0
573	20241115	095400	48758820	18920	18920	18920	18920	0
574	20241115	095300	48758820	18920	18910	18920	18910	10
575	20241115	095200	48569690	18620	18620	18620	18620	0
576	20241115	095100	48569690	18620	18630	18630	18620	100
577	20241115	095000	46707030	18920	18920	18920	18920	39
578	20241115	094900	45969150	18920	18920	18920	18920	75
579	20241115	094800	44550150	18920	18920	18920	18920	0
580	20241115	094700	44550150	18920	18930	18930	18610	220
581	20241115	094600	40446970	18640	18640	18640	18640	0
582	20241115	094500	40446970	18640	18640	18640	18640	5
583	20241115	094400	40353770	18760	18760	18760	18760	0
584	20241115	094300	40353770	18760	18760	18760	18760	0
585	20241115	094200	40353770	18760	18760	18760	18760	0
586	20241115	094100	40353770	18760	18760	18760	18760	0
587	20241115	094000	40353770	18760	18760	18760	18760	0
588	20241115	093900	40353770	18760	18660	18760	18620	350
589	20241115	093800	33824490	18660	18660	18660	18660	0
590	20241115	093700	33824490	18660	18660	18660	18660	0
591	20241115	093600	33824490	18660	18660	18660	18660	0
592	20241115	093500	33824490	18660	18660	18660	18660	0
593	20241115	093400	33824490	18660	18660	18660	18660	1
594	20241115	093300	33805830	18650	18650	18650	18650	0
595	20241115	093200	33805830	18650	18650	18650	18650	0
596	20241115	093100	33805830	18650	18660	18660	18650	50
597	20241115	093000	32873310	18970	18970	18970	18970	11
598	20241115	092900	32664640	18970	18950	18970	18950	47
599	20241115	092800	31773190	18630	18630	18630	18630	0
600	20241115	092700	31773190	18630	18630	18630	18630	0
601	20241115	092600	31773190	18630	18630	18630	18630	10
602	20241115	092500	31586890	18620	18670	18670	18620	412
603	20241115	092400	23904850	18610	18610	18610	18610	0
604	20241115	092300	23904850	18610	18610	18610	18610	0
605	20241115	092200	23904850	18610	18610	18610	18610	0
606	20241115	092100	23904850	18610	18610	18610	18610	0
607	20241115	092000	23904850	18610	18900	18900	18610	308
608	20241115	091900	18160120	18900	18900	18900	18900	0
609	20241115	091800	18160120	18900	18980	18990	18900	22
610	20241115	091700	17742640	19000	19000	19000	19000	0
611	20241115	091600	17742640	19000	19000	19000	19000	0
612	20241115	091500	17742640	19000	19000	19000	19000	39
613	20241115	091400	17001640	18680	18680	18680	18680	0
614	20241115	091300	17001640	18680	18680	18680	18680	0
615	20241115	091200	17001640	18680	18680	18680	18680	1
616	20241115	091100	16982960	18670	18670	18670	18670	0
617	20241115	091000	16982960	18670	18670	18670	18670	81
618	20241115	090900	15470690	18650	18820	18820	18650	30
619	20241115	090800	14907120	18820	18820	18820	18820	0
620	20241115	090700	14907120	18820	18820	18820	18810	102
621	20241115	090600	12987500	18820	18870	18870	18800	42
622	20241115	090500	12197510	18870	18870	18870	18870	40
623	20241115	090400	11442710	18870	18870	18870	18870	50
624	20241115	090300	10499210	18870	19100	19100	18610	549
625	20241115	090200	171940	19100	19100	19100	19100	2
626	20241115	090100	133740	19140	19140	19140	19140	0
627	20241115	090000	133740	19140	19100	19140	19100	7