KissMeData/462520/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212500	185560810	15970	15970	15970	15970	601
3	20241114	212400	185560810	15970	15970	15970	15970	0
4	20241114	212300	185560810	15970	15970	15970	15970	0
5	20241114	212200	185560810	15970	15970	15970	15970	0
6	20241114	212100	185560810	15970	15970	15970	15970	0
7	20241114	212000	185560810	15970	15970	15970	15970	0
8	20241114	211900	185560810	15970	15970	15970	15970	0
9	20241114	211800	185560810	15970	15970	15970	15970	0
10	20241114	211700	185560810	15970	15970	15970	15970	0
11	20241114	211600	185560810	15970	15970	15970	15970	0
12	20241114	211500	185560810	15970	15970	15970	15970	0
13	20241114	211400	185560810	15970	15970	15970	15970	0
14	20241114	211300	185560810	15970	15970	15970	15970	0
15	20241114	211200	185560810	15970	15970	15970	15970	0
16	20241114	211100	185560810	15970	15970	15970	15970	0
17	20241114	211000	185560810	15970	15970	15970	15970	0
18	20241114	210900	185560810	15970	15970	15970	15970	0
19	20241114	210800	185560810	15970	15970	15970	15970	0
20	20241114	210700	185560810	15970	15970	15970	15970	0
21	20241114	210600	185560810	15970	15970	15970	15970	0
22	20241114	210500	185560810	15970	15970	15970	15970	0
23	20241114	210400	185560810	15970	15970	15970	15970	0
24	20241114	210300	185560810	15970	15970	15970	15970	0
25	20241114	210200	185560810	15970	15970	15970	15970	0
26	20241114	210100	185560810	15970	15970	15970	15970	0
27	20241114	210000	185560810	15970	15970	15970	15970	0
28	20241114	205900	185560810	15970	15970	15970	15970	0
29	20241114	205800	185560810	15970	15970	15970	15970	0
30	20241114	205700	185560810	15970	15970	15970	15970	0
31	20241114	205600	185560810	15970	15970	15970	15970	0
32	20241114	205500	185560810	15970	15970	15970	15970	601
33	20241114	205400	185560810	15970	15970	15970	15970	0
34	20241114	205300	185560810	15970	15970	15970	15970	0
35	20241114	205200	185560810	15970	15970	15970	15970	0
36	20241114	205100	185560810	15970	15970	15970	15970	0
37	20241114	205000	185560810	15970	15970	15970	15970	0
38	20241114	204900	185560810	15970	15970	15970	15970	0
39	20241114	204800	185560810	15970	15970	15970	15970	0
40	20241114	204700	185560810	15970	15970	15970	15970	0
41	20241114	204600	185560810	15970	15970	15970	15970	0
42	20241114	204500	185560810	15970	15970	15970	15970	0
43	20241114	204400	185560810	15970	15970	15970	15970	0
44	20241114	204300	185560810	15970	15970	15970	15970	0
45	20241114	204200	185560810	15970	15970	15970	15970	0
46	20241114	204100	185560810	15970	15970	15970	15970	0
47	20241114	204000	185560810	15970	15970	15970	15970	0
48	20241114	203900	185560810	15970	15970	15970	15970	0
49	20241114	203800	185560810	15970	15970	15970	15970	0
50	20241114	203700	185560810	15970	15970	15970	15970	0
51	20241114	203600	185560810	15970	15970	15970	15970	0
52	20241114	203500	185560810	15970	15970	15970	15970	0
53	20241114	203400	185560810	15970	15970	15970	15970	0
54	20241114	203300	185560810	15970	15970	15970	15970	0
55	20241114	203200	185560810	15970	15970	15970	15970	0
56	20241114	203100	185560810	15970	15970	15970	15970	0
57	20241114	203000	185560810	15970	15970	15970	15970	0
58	20241114	202900	185560810	15970	15970	15970	15970	0
59	20241114	202800	185560810	15970	15970	15970	15970	0
60	20241114	202700	185560810	15970	15970	15970	15970	0
61	20241114	202600	185560810	15970	15970	15970	15970	0
62	20241114	202500	185560810	15970	15970	15970	15970	601
63	20241114	202400	185560810	15970	15970	15970	15970	0
64	20241114	202300	185560810	15970	15970	15970	15970	0
65	20241114	202200	185560810	15970	15970	15970	15970	0
66	20241114	202100	185560810	15970	15970	15970	15970	0
67	20241114	202000	185560810	15970	15970	15970	15970	0
68	20241114	201900	185560810	15970	15970	15970	15970	0
69	20241114	201800	185560810	15970	15970	15970	15970	0
70	20241114	201700	185560810	15970	15970	15970	15970	0
71	20241114	201600	185560810	15970	15970	15970	15970	0
72	20241114	201500	185560810	15970	15970	15970	15970	0
73	20241114	201400	185560810	15970	15970	15970	15970	0
74	20241114	201300	185560810	15970	15970	15970	15970	0
75	20241114	201200	185560810	15970	15970	15970	15970	0
76	20241114	201100	185560810	15970	15970	15970	15970	0
77	20241114	201000	185560810	15970	15970	15970	15970	0
78	20241114	200900	185560810	15970	15970	15970	15970	0
79	20241114	200800	185560810	15970	15970	15970	15970	0
80	20241114	200700	185560810	15970	15970	15970	15970	0
81	20241114	200600	185560810	15970	15970	15970	15970	0
82	20241114	200500	185560810	15970	15970	15970	15970	0
83	20241114	200400	185560810	15970	15970	15970	15970	0
84	20241114	200300	185560810	15970	15970	15970	15970	0
85	20241114	200200	185560810	15970	15970	15970	15970	0
86	20241114	200100	185560810	15970	15970	15970	15970	0
87	20241114	200000	185560810	15970	15970	15970	15970	0
88	20241114	195900	185560810	15970	15970	15970	15970	0
89	20241114	195800	185560810	15970	15970	15970	15970	0
90	20241114	195700	185560810	15970	15970	15970	15970	0
91	20241114	195600	185560810	15970	15970	15970	15970	0
92	20241114	195500	185560810	15970	15970	15970	15970	601
93	20241114	195400	185560810	15970	15970	15970	15970	0
94	20241114	195300	185560810	15970	15970	15970	15970	0
95	20241114	195200	185560810	15970	15970	15970	15970	0
96	20241114	195100	185560810	15970	15970	15970	15970	0
97	20241114	195000	185560810	15970	15970	15970	15970	0
98	20241114	194900	185560810	15970	15970	15970	15970	0
99	20241114	194800	185560810	15970	15970	15970	15970	0
100	20241114	194700	185560810	15970	15970	15970	15970	0
101	20241114	194600	185560810	15970	15970	15970	15970	0
102	20241114	194500	185560810	15970	15970	15970	15970	0
103	20241114	194400	185560810	15970	15970	15970	15970	0
104	20241114	194300	185560810	15970	15970	15970	15970	0
105	20241114	194200	185560810	15970	15970	15970	15970	0
106	20241114	194100	185560810	15970	15970	15970	15970	0
107	20241114	194000	185560810	15970	15970	15970	15970	0
108	20241114	193900	185560810	15970	15970	15970	15970	0
109	20241114	193800	185560810	15970	15970	15970	15970	0
110	20241114	193700	185560810	15970	15970	15970	15970	0
111	20241114	193600	185560810	15970	15970	15970	15970	0
112	20241114	193500	185560810	15970	15970	15970	15970	0
113	20241114	193400	185560810	15970	15970	15970	15970	0
114	20241114	193300	185560810	15970	15970	15970	15970	0
115	20241114	193200	185560810	15970	15970	15970	15970	0
116	20241114	193100	185560810	15970	15970	15970	15970	0
117	20241114	193000	185560810	15970	15970	15970	15970	0
118	20241114	192900	185560810	15970	15970	15970	15970	0
119	20241114	192800	185560810	15970	15970	15970	15970	0
120	20241114	192700	185560810	15970	15970	15970	15970	0
121	20241114	192600	185560810	15970	15970	15970	15970	0
122	20241114	192500	185560810	15970	15970	15970	15970	601
123	20241114	192400	185560810	15970	15970	15970	15970	0
124	20241114	192300	185560810	15970	15970	15970	15970	0
125	20241114	192200	185560810	15970	15970	15970	15970	0
126	20241114	192100	185560810	15970	15970	15970	15970	0
127	20241114	192000	185560810	15970	15970	15970	15970	0
128	20241114	191900	185560810	15970	15970	15970	15970	0
129	20241114	191800	185560810	15970	15970	15970	15970	0
130	20241114	191700	185560810	15970	15970	15970	15970	0
131	20241114	191600	185560810	15970	15970	15970	15970	0
132	20241114	191500	185560810	15970	15970	15970	15970	0
133	20241114	191400	185560810	15970	15970	15970	15970	0
134	20241114	191300	185560810	15970	15970	15970	15970	0
135	20241114	191200	185560810	15970	15970	15970	15970	0
136	20241114	191100	185560810	15970	15970	15970	15970	0
137	20241114	191000	185560810	15970	15970	15970	15970	0
138	20241114	190900	185560810	15970	15970	15970	15970	0
139	20241114	190800	185560810	15970	15970	15970	15970	0
140	20241114	190700	185560810	15970	15970	15970	15970	0
141	20241114	190600	185560810	15970	15970	15970	15970	0
142	20241114	190500	185560810	15970	15970	15970	15970	0
143	20241114	190400	185560810	15970	15970	15970	15970	0
144	20241114	190300	185560810	15970	15970	15970	15970	0
145	20241114	190200	185560810	15970	15970	15970	15970	0
146	20241114	190100	185560810	15970	15970	15970	15970	0
147	20241114	190000	185560810	15970	15970	15970	15970	0
148	20241114	185900	185560810	15970	15970	15970	15970	0
149	20241114	185800	185560810	15970	15970	15970	15970	0
150	20241114	185700	185560810	15970	15970	15970	15970	0
151	20241114	185600	185560810	15970	15970	15970	15970	0
152	20241114	185500	185560810	15970	15970	15970	15970	601
153	20241114	185400	185560810	15970	15970	15970	15970	0
154	20241114	185300	185560810	15970	15970	15970	15970	0
155	20241114	185200	185560810	15970	15970	15970	15970	0
156	20241114	185100	185560810	15970	15970	15970	15970	0
157	20241114	185000	185560810	15970	15970	15970	15970	0
158	20241114	184900	185560810	15970	15970	15970	15970	0
159	20241114	184800	185560810	15970	15970	15970	15970	0
160	20241114	184700	185560810	15970	15970	15970	15970	0
161	20241114	184600	185560810	15970	15970	15970	15970	0
162	20241114	184500	185560810	15970	15970	15970	15970	0
163	20241114	184400	185560810	15970	15970	15970	15970	0
164	20241114	184300	185560810	15970	15970	15970	15970	0
165	20241114	184200	185560810	15970	15970	15970	15970	0
166	20241114	184100	185560810	15970	15970	15970	15970	0
167	20241114	184000	185560810	15970	15970	15970	15970	0
168	20241114	183900	185560810	15970	15970	15970	15970	0
169	20241114	183800	185560810	15970	15970	15970	15970	0
170	20241114	183700	185560810	15970	15970	15970	15970	0
171	20241114	183600	185560810	15970	15970	15970	15970	0
172	20241114	183500	185560810	15970	15970	15970	15970	0
173	20241114	183400	185560810	15970	15970	15970	15970	0
174	20241114	183300	185560810	15970	15970	15970	15970	0
175	20241114	183200	185560810	15970	15970	15970	15970	0
176	20241114	183100	185560810	15970	15970	15970	15970	0
177	20241114	183000	185560810	15970	15970	15970	15970	0
178	20241114	182900	185560810	15970	15970	15970	15970	0
179	20241114	182800	185560810	15970	15970	15970	15970	0
180	20241114	182700	185560810	15970	15970	15970	15970	0
181	20241114	182600	185560810	15970	15970	15970	15970	0
182	20241114	182500	185560810	15970	15970	15970	15970	601
183	20241114	182400	185560810	15970	15970	15970	15970	0
184	20241114	182300	185560810	15970	15970	15970	15970	0
185	20241114	182200	185560810	15970	15970	15970	15970	0
186	20241114	182100	185560810	15970	15970	15970	15970	0
187	20241114	182000	185560810	15970	15970	15970	15970	0
188	20241114	181900	185560810	15970	15970	15970	15970	0
189	20241114	181800	185560810	15970	15970	15970	15970	0
190	20241114	181700	185560810	15970	15970	15970	15970	0
191	20241114	181600	185560810	15970	15970	15970	15970	0
192	20241114	181500	185560810	15970	15970	15970	15970	0
193	20241114	181400	185560810	15970	15970	15970	15970	0
194	20241114	181300	185560810	15970	15970	15970	15970	0
195	20241114	181200	185560810	15970	15970	15970	15970	0
196	20241114	181100	185560810	15970	15970	15970	15970	0
197	20241114	181000	185560810	15970	15970	15970	15970	0
198	20241114	180900	185560810	15970	15970	15970	15970	0
199	20241114	180800	185560810	15970	15970	15970	15970	0
200	20241114	180700	185560810	15970	15970	15970	15970	0
201	20241114	180600	185560810	15970	15970	15970	15970	0
202	20241114	180500	185560810	15970	15970	15970	15970	0
203	20241114	180400	185560810	15970	15970	15970	15970	0
204	20241114	180300	185560810	15970	15970	15970	15970	0
205	20241114	180200	185560810	15970	15970	15970	15970	0
206	20241114	180100	185560810	15970	15970	15970	15970	0
207	20241114	180000	185560810	15970	15970	15970	15970	0
208	20241114	175900	185560810	15970	15970	15970	15970	0
209	20241114	175800	185560810	15970	15970	15970	15970	0
210	20241114	175700	185560810	15970	15970	15970	15970	0
211	20241114	175600	185560810	15970	15970	15970	15970	0
212	20241114	175500	185560810	15970	15970	15970	15970	601
213	20241114	175400	185560810	15970	15970	15970	15970	0
214	20241114	175300	185560810	15970	15970	15970	15970	0
215	20241114	175200	185560810	15970	15970	15970	15970	0
216	20241114	175100	185560810	15970	15970	15970	15970	0
217	20241114	175000	185560810	15970	15970	15970	15970	0
218	20241114	174900	185560810	15970	15970	15970	15970	0
219	20241114	174800	185560810	15970	15970	15970	15970	0
220	20241114	174700	185560810	15970	15970	15970	15970	0
221	20241114	174600	185560810	15970	15970	15970	15970	0
222	20241114	174500	185560810	15970	15970	15970	15970	0
223	20241114	174400	185560810	15970	15970	15970	15970	0
224	20241114	174300	185560810	15970	15970	15970	15970	0
225	20241114	174200	185560810	15970	15970	15970	15970	0
226	20241114	174100	185560810	15970	15970	15970	15970	0
227	20241114	174000	185560810	15970	15970	15970	15970	0
228	20241114	173900	185560810	15970	15970	15970	15970	0
229	20241114	173800	185560810	15970	15970	15970	15970	0
230	20241114	173700	185560810	15970	15970	15970	15970	0
231	20241114	173600	185560810	15970	15970	15970	15970	0
232	20241114	173500	185560810	15970	15970	15970	15970	0
233	20241114	173400	185560810	15970	15970	15970	15970	0
234	20241114	173300	185560810	15970	15970	15970	15970	0
235	20241114	173200	185560810	15970	15970	15970	15970	0
236	20241114	173100	185560810	15970	15970	15970	15970	0
237	20241114	173000	185560810	15970	15970	15970	15970	0
238	20241114	172900	185560810	15970	15970	15970	15970	0
239	20241114	172800	185560810	15970	15970	15970	15970	0
240	20241114	172700	185560810	15970	15970	15970	15970	0
241	20241114	172600	185560810	15970	15970	15970	15970	0
242	20241114	172500	185560810	15970	15970	15970	15970	601
243	20241114	172400	185560810	15970	15970	15970	15970	0
244	20241114	172300	185560810	15970	15970	15970	15970	0
245	20241114	172200	185560810	15970	15970	15970	15970	0
246	20241114	172100	185560810	15970	15970	15970	15970	0
247	20241114	172000	185560810	15970	15970	15970	15970	0
248	20241114	171900	185560810	15970	15970	15970	15970	0
249	20241114	171800	185560810	15970	15970	15970	15970	0
250	20241114	171700	185560810	15970	15970	15970	15970	0
251	20241114	171600	185560810	15970	15970	15970	15970	0
252	20241114	171500	185560810	15970	15970	15970	15970	0
253	20241114	171400	185560810	15970	15970	15970	15970	0
254	20241114	171300	185560810	15970	15970	15970	15970	0
255	20241114	171200	185560810	15970	15970	15970	15970	0
256	20241114	171100	185560810	15970	15970	15970	15970	0
257	20241114	171000	185560810	15970	15970	15970	15970	0
258	20241114	170900	185560810	15970	15970	15970	15970	0
259	20241114	170800	185560810	15970	15970	15970	15970	0
260	20241114	170700	185560810	15970	15970	15970	15970	0
261	20241114	170600	185560810	15970	15970	15970	15970	0
262	20241114	170500	185560810	15970	15970	15970	15970	0
263	20241114	170400	185560810	15970	15970	15970	15970	0
264	20241114	170300	185560810	15970	15970	15970	15970	0
265	20241114	170200	185560810	15970	15970	15970	15970	0
266	20241114	170100	185560810	15970	15970	15970	15970	0
267	20241114	170000	185560810	15970	15970	15970	15970	0
268	20241114	165900	185560810	15970	15970	15970	15970	0
269	20241114	165800	185560810	15970	15970	15970	15970	0
270	20241114	165700	185560810	15970	15970	15970	15970	0
271	20241114	165600	185560810	15970	15970	15970	15970	0
272	20241114	165500	185560810	15970	15970	15970	15970	601
273	20241114	165400	185560810	15970	15970	15970	15970	0
274	20241114	165300	185560810	15970	15970	15970	15970	0
275	20241114	165200	185560810	15970	15970	15970	15970	0
276	20241114	165100	185560810	15970	15970	15970	15970	0
277	20241114	165000	185560810	15970	15970	15970	15970	0
278	20241114	164900	185560810	15970	15970	15970	15970	0
279	20241114	164800	185560810	15970	15970	15970	15970	0
280	20241114	164700	185560810	15970	15970	15970	15970	0
281	20241114	164600	185560810	15970	15970	15970	15970	0
282	20241114	164500	185560810	15970	15970	15970	15970	0
283	20241114	164400	185560810	15970	15970	15970	15970	0
284	20241114	164300	185560810	15970	15970	15970	15970	0
285	20241114	164200	185560810	15970	15970	15970	15970	0
286	20241114	164100	185560810	15970	15970	15970	15970	0
287	20241114	164000	185560810	15970	15970	15970	15970	0
288	20241114	163900	185560810	15970	15970	15970	15970	0
289	20241114	163800	185560810	15970	15970	15970	15970	0
290	20241114	163700	185560810	15970	15970	15970	15970	0
291	20241114	163600	185560810	15970	15970	15970	15970	0
292	20241114	163500	185560810	15970	15970	15970	15970	0
293	20241114	163400	185560810	15970	15970	15970	15970	0
294	20241114	163300	185560810	15970	15970	15970	15970	0
295	20241114	163200	185560810	15970	15970	15970	15970	0
296	20241114	163100	185560810	15970	15970	15970	15970	0
297	20241114	163000	185560810	15970	15970	15970	15970	601
298	20241114	162900	175962840	15990	15990	15990	15990	0
299	20241114	162800	175962840	15990	15990	15990	15990	0
300	20241114	162700	175962840	15990	15990	15990	15990	0
301	20241114	162600	175962840	15990	15990	15990	15990	0
302	20241114	162500	175962840	15990	15990	15990	15990	0
303	20241114	162400	175962840	15990	15990	15990	15990	0
304	20241114	162300	175962840	15990	15990	15990	15990	0
305	20241114	162200	175962840	15990	15990	15990	15990	0
306	20241114	162100	175962840	15990	15990	15990	15990	0
307	20241114	162000	175962840	15990	15990	15990	15990	0
308	20241114	161900	175962840	15990	15990	15990	15990	1
309	20241114	161800	175946850	15950	15950	15950	15950	300
310	20241114	161700	171161850	15950	15950	15950	15950	4
311	20241114	161600	171098050	15900	15920	15920	15900	45
312	20241114	161500	170382290	15940	15940	15940	15940	18
313	20241114	161400	170095370	15950	15950	15950	15950	30
314	20241114	161300	169616870	15950	15950	15950	15950	0
315	20241114	161200	169616870	15950	15950	15950	15950	12
316	20241114	161100	169425470	15950	15950	15950	15950	2
317	20241114	161000	169393570	15940	15940	15940	15940	82
318	20241114	160900	168086490	15940	15960	15960	15940	308
319	20241114	160800	163174950	15960	15960	15960	15960	87
320	20241114	160700	161786430	15990	15990	15990	15990	0
321	20241114	160600	161786430	15990	15990	15990	15990	138
322	20241114	160500	159579810	15990	15990	15990	15990	0
323	20241114	160400	159579810	15990	15990	15990	15990	0
324	20241114	160300	159579810	15990	15990	15990	15990	0
325	20241114	160200	159579810	15990	15990	15990	15990	0
326	20241114	160100	159579810	15990	15990	15990	15990	0
327	20241114	160000	159579810	15990	15990	15990	15990	0
328	20241114	155900	159579810	15990	15990	15990	15990	1
329	20241114	155800	159563820	15990	15990	15990	15990	51
330	20241114	155700	158748330	15990	15970	15990	15970	50
331	20241114	155600	157948870	15950	15970	15970	15950	142
332	20241114	155500	155683220	15980	15980	15980	15980	10
333	20241114	155400	155523420	15980	15980	15980	15980	0
334	20241114	155300	155523420	15980	15980	15980	15980	1
335	20241114	155200	155507440	15990	15970	15990	15970	46
336	20241114	155100	154772800	15990	15990	15990	15990	0
337	20241114	155000	154772800	15990	15980	15990	15980	24
338	20241114	154900	154389050	15990	15990	15990	15990	0
339	20241114	154800	154389050	15990	15990	15990	15990	36
340	20241114	154700	153813410	15990	15990	15990	15990	1
341	20241114	154600	153797420	15980	15990	15990	15980	10
342	20241114	154500	153637600	15980	15980	15980	15980	0
343	20241114	154400	153637600	15980	15980	15980	15980	0
344	20241114	154300	153637600	15980	15980	15980	15980	0
345	20241114	154200	153637600	15980	15980	15980	15980	64
346	20241114	154100	152614880	15980	15980	15980	15980	1
347	20241114	154000	152598900	15970	15970	15970	15970	1
348	20241114	153900	152582930	15980	15980	15980	15980	3
349	20241114	153800	152534990	15980	15980	15980	15980	2
350	20241114	153700	152503030	16000	16000	16000	16000	0
351	20241114	153600	152503030	16000	16000	16000	16000	0
352	20241114	153500	152503030	16000	16000	16000	16000	1
353	20241114	153400	152487030	16000	16000	16000	16000	0
354	20241114	153300	152487030	16000	16000	16000	16000	1
355	20241114	153200	152471030	15970	15970	15970	15970	0
356	20241114	153100	152471030	15970	15970	15970	15970	1
357	20241114	153000	152455060	16000	16000	16000	16000	19
358	20241114	152900	152151060	16000	16000	16000	16000	18
359	20241114	152800	151863060	16000	16000	16000	16000	3
360	20241114	152700	151815060	16000	16000	16000	16000	0
361	20241114	152600	151815060	16000	16010	16010	16000	2
362	20241114	152500	151783050	16020	16020	16020	16020	1
363	20241114	152400	151767030	16000	16000	16000	16000	0
364	20241114	152300	151767030	16000	16000	16000	16000	0
365	20241114	152200	151767030	16000	16010	16010	16000	12
366	20241114	152100	151575020	16020	16020	16020	16020	1
367	20241114	152000	151559000	16020	16020	16020	16020	0
368	20241114	151900	151559000	16020	16020	16020	16020	0
369	20241114	151800	151559000	16020	16020	16020	16020	0
370	20241114	151700	151559000	16020	16020	16020	16020	0
371	20241114	151600	151559000	16020	15960	16020	15960	6
372	20241114	151500	151463120	15960	16010	16010	15960	400
373	20241114	151400	145078750	16010	16010	16010	16010	2
374	20241114	151300	145046730	16010	16010	16010	16010	0
375	20241114	151200	145046730	16010	16010	16010	16010	0
376	20241114	151100	145046730	16010	15970	16010	15970	7
377	20241114	151000	144934700	15960	15960	15960	15960	0
378	20241114	150900	144934700	15960	15960	15960	15960	0
379	20241114	150800	144934700	15960	15960	15960	15960	0
380	20241114	150700	144934700	15960	15960	15960	15960	0
381	20241114	150600	144934700	15960	15960	15960	15960	109
382	20241114	150500	143195060	16010	16010	16010	16010	1
383	20241114	150400	143179050	15950	16010	16010	15950	91
384	20241114	150300	141727350	15990	16000	16000	15990	11
385	20241114	150200	141551450	16030	16030	16030	16030	0
386	20241114	150100	141551450	16030	16030	16030	16030	0
387	20241114	150000	141551450	16030	16030	16030	16030	0
388	20241114	145900	141551450	16030	15970	16030	15970	12
389	20241114	145800	141359670	15970	15970	15970	15970	33
390	20241114	145700	140832660	15950	15950	15970	15950	119
391	20241114	145600	138934590	15950	15950	15950	15950	100
392	20241114	145500	137339590	15950	15970	15970	15950	365
393	20241114	145400	131514270	15980	15980	15980	15980	0
394	20241114	145300	131514270	15980	15980	15980	15980	0
395	20241114	145200	131514270	15980	15970	15980	15970	51
396	20241114	145100	130699790	15970	15980	15980	15970	200
397	20241114	145000	127505610	15980	15980	15980	15980	6
398	20241114	144900	127409730	15980	16000	16000	15980	65
399	20241114	144800	126370870	16010	16010	16010	16010	0
400	20241114	144700	126370870	16010	16010	16010	16010	2
401	20241114	144600	126338850	16010	16010	16010	16010	0
402	20241114	144500	126338850	16010	16010	16010	16010	2
403	20241114	144400	126306830	16020	16020	16020	16020	0
404	20241114	144300	126306830	16020	16020	16020	16020	1
405	20241114	144200	126290810	16030	16030	16030	16030	1
406	20241114	144100	126274780	16030	16030	16030	16030	0
407	20241114	144000	126274780	16030	16030	16030	16030	1
408	20241114	143900	126258750	16030	16030	16030	16030	0
409	20241114	143800	126258750	16030	16030	16030	16030	0
410	20241114	143700	126258750	16030	16030	16030	16030	0
411	20241114	143600	126258750	16030	16030	16030	16030	1
412	20241114	143500	126242720	16030	16030	16030	16030	1
413	20241114	143400	126226690	16020	16020	16020	16020	0
414	20241114	143300	126226690	16020	16020	16020	16020	0
415	20241114	143200	126226690	16020	16020	16020	16020	2
416	20241114	143100	126194650	16030	16030	16030	16030	0
417	20241114	143000	126194650	16030	16030	16030	16030	0
418	20241114	142900	126194650	16030	16030	16030	16030	1
419	20241114	142800	126178620	16020	16020	16020	16020	0
420	20241114	142700	126178620	16020	16020	16020	16020	2
421	20241114	142600	126146580	16030	16030	16030	16030	1
422	20241114	142500	126130550	16030	16030	16030	16030	0
423	20241114	142400	126130550	16030	16030	16030	16030	0
424	20241114	142300	126130550	16030	16030	16030	16030	0
425	20241114	142200	126130550	16030	16030	16030	16030	1
426	20241114	142100	126114520	16030	16030	16030	16030	0
427	20241114	142000	126114520	16030	16030	16030	16030	1
428	20241114	141900	126098490	16030	16030	16030	16030	0
429	20241114	141800	126098490	16030	16030	16030	16030	0
430	20241114	141700	126098490	16030	16030	16030	16030	1
431	20241114	141600	126082460	16040	16040	16040	16040	33
432	20241114	141500	125553140	16040	16040	16040	16040	2
433	20241114	141400	125521060	16000	16000	16000	16000	0
434	20241114	141300	125521060	16000	16000	16000	16000	0
435	20241114	141200	125521060	16000	16000	16000	16000	0
436	20241114	141100	125521060	16000	16020	16020	16000	5
437	20241114	141000	125441030	16030	16030	16030	16030	1
438	20241114	140900	125425000	16040	16040	16040	16040	1
439	20241114	140800	125408960	15990	15990	15990	15990	8
440	20241114	140700	125281040	15990	16010	16010	15990	150
441	20241114	140600	122882500	16000	16000	16000	16000	0
442	20241114	140500	122882500	16000	16000	16000	16000	1
443	20241114	140400	122866500	16040	16040	16040	16040	0
444	20241114	140300	122866500	16040	16040	16040	16040	1
445	20241114	140200	122850460	16040	16040	16040	16040	0
446	20241114	140100	122850460	16040	16040	16040	16040	0
447	20241114	140000	122850460	16040	16040	16040	16040	0
448	20241114	135900	122850460	16040	16040	16040	16040	0
449	20241114	135800	122850460	16040	16040	16040	16040	1
450	20241114	135700	122834420	16040	16040	16040	16040	0
451	20241114	135600	122834420	16040	16040	16040	16040	2
452	20241114	135500	122802340	16040	16040	16040	16040	0
453	20241114	135400	122802340	16040	16050	16050	16040	12
454	20241114	135300	122609850	16060	16060	16060	16060	0
455	20241114	135200	122609850	16060	16060	16060	16060	0
456	20241114	135100	122609850	16060	16060	16060	16060	48
457	20241114	135000	121838970	16060	16060	16060	16060	9
458	20241114	134900	121694430	16060	16040	16060	16040	21
459	20241114	134800	121357550	16040	16040	16040	16040	1
460	20241114	134700	121341510	16020	15990	16020	15990	401
461	20241114	134600	114919950	15980	15980	15980	15980	0
462	20241114	134500	114919950	15980	15980	15980	15980	75
463	20241114	134400	113721450	16010	16010	16010	16010	1
464	20241114	134300	113705440	15980	15980	15980	15980	0
465	20241114	134200	113705440	15980	15980	15980	15980	0
466	20241114	134100	113705440	15980	15980	15980	15980	0
467	20241114	134000	113705440	15980	16010	16010	15980	17
468	20241114	133900	113433740	16010	16010	16010	16010	0
469	20241114	133800	113433740	16010	16010	16010	16010	1
470	20241114	133700	113417730	16020	16020	16020	16020	0
471	20241114	133600	113417730	16020	16020	16020	16020	0
472	20241114	133500	113417730	16020	16020	16020	16020	0
473	20241114	133400	113417730	16020	16020	16020	16020	0
474	20241114	133300	113417730	16020	16010	16020	16010	2
475	20241114	133200	113385700	16020	16020	16020	16020	0
476	20241114	133100	113385700	16020	16020	16020	16020	2
477	20241114	133000	113353660	16020	16020	16020	16020	0
478	20241114	132900	113353660	16020	16020	16020	16020	0
479	20241114	132800	113353660	16020	16020	16020	16020	0
480	20241114	132700	113353660	16020	16020	16020	16020	1
481	20241114	132600	113337640	16020	16020	16020	16020	3
482	20241114	132500	113289580	16020	16020	16020	16020	0
483	20241114	132400	113289580	16020	16020	16020	16020	2
484	20241114	132300	113257540	16020	16020	16020	16020	0
485	20241114	132200	113257540	16020	16020	16020	16020	0
486	20241114	132100	113257540	16020	16020	16020	16020	0
487	20241114	132000	113257540	16020	16020	16020	16020	0
488	20241114	131900	113257540	16020	16020	16020	16020	1
489	20241114	131800	113241520	16020	16020	16020	16020	1
490	20241114	131700	113225500	16020	16020	16020	16020	0
491	20241114	131600	113225500	16020	16020	16020	16020	0
492	20241114	131500	113225500	16020	16020	16020	16020	0
493	20241114	131400	113225500	16020	16020	16020	16020	0
494	20241114	131300	113225500	16020	16020	16020	16020	1
495	20241114	131200	113209480	16020	16020	16020	16020	212
496	20241114	131100	109813240	16020	16020	16020	16020	0
497	20241114	131000	109813240	16020	16020	16020	16020	0
498	20241114	130900	109813240	16020	16020	16020	16020	0
499	20241114	130800	109813240	16020	15980	16020	15980	17
500	20241114	130700	109541540	15980	15990	15990	15980	50
501	20241114	130600	108742220	16020	16020	16020	16020	0
502	20241114	130500	108742220	16020	16020	16020	16020	2
503	20241114	130400	108710180	16020	16020	16020	16020	0
504	20241114	130300	108710180	16020	16020	16020	16020	0
505	20241114	130200	108710180	16020	16020	16020	16020	1
506	20241114	130100	108694160	16020	16020	16020	16020	0
507	20241114	130000	108694160	16020	16020	16020	16020	2
508	20241114	125900	108662120	16020	16020	16020	16020	0
509	20241114	125800	108662120	16020	16020	16020	16020	3
510	20241114	125700	108614060	16020	16020	16020	16020	81
511	20241114	125600	107316440	16020	16020	16020	16020	1
512	20241114	125500	107300420	16030	16030	16030	16030	0
513	20241114	125400	107300420	16030	16030	16030	16030	0
514	20241114	125300	107300420	16030	16030	16030	16030	0
515	20241114	125200	107300420	16030	16030	16030	16030	0
516	20241114	125100	107300420	16030	16030	16030	16030	1
517	20241114	125000	107284390	16030	16030	16030	16030	0
518	20241114	124900	107284390	16030	16030	16030	16030	1
519	20241114	124800	107268360	16020	16020	16020	16020	0
520	20241114	124700	107268360	16020	16020	16020	16020	0
521	20241114	124600	107268360	16020	16020	16020	16020	2
522	20241114	124500	107236320	16020	16020	16020	16020	165
523	20241114	124400	104593020	16010	16020	16020	16010	314
524	20241114	124300	99565870	16020	16020	16020	16020	1
525	20241114	124200	99549850	16020	16020	16020	16020	0
526	20241114	124100	99549850	16020	16020	16020	16020	2
527	20241114	124000	99517810	16030	16030	16030	16030	167
528	20241114	123900	96840800	16030	16030	16030	16030	0
529	20241114	123800	96840800	16030	16030	16030	16030	0
530	20241114	123700	96840800	16030	16040	16040	16030	2
531	20241114	123600	96808730	16040	16040	16040	16040	0
532	20241114	123500	96808730	16040	16040	16040	16040	1
533	20241114	123400	96792690	16040	16040	16040	16040	0
534	20241114	123300	96792690	16040	16040	16040	16040	0
535	20241114	123200	96792690	16040	16040	16040	16040	1
536	20241114	123100	96776650	16040	16040	16040	16040	0
537	20241114	123000	96776650	16040	16040	16040	16040	1
538	20241114	122900	96760610	16050	16050	16050	16050	0
539	20241114	122800	96760610	16050	16050	16050	16050	0
540	20241114	122700	96760610	16050	16050	16050	16050	0
541	20241114	122600	96760610	16050	16050	16050	16050	1
542	20241114	122500	96744560	16050	16050	16050	16050	0
543	20241114	122400	96744560	16050	16050	16050	16050	1
544	20241114	122300	96728510	16050	16050	16050	16050	0
545	20241114	122200	96728510	16050	16050	16050	16050	0
546	20241114	122100	96728510	16050	16050	16050	16050	1
547	20241114	122000	96712460	16020	16020	16020	16020	1
548	20241114	121900	96696440	16050	16050	16050	16050	1
549	20241114	121800	96680390	16060	16060	16060	16060	1
550	20241114	121700	96664330	16010	16040	16040	16010	100
551	20241114	121600	95063270	16070	16070	16070	16070	0
552	20241114	121500	95063270	16070	16070	16070	16070	0
553	20241114	121400	95063270	16070	16070	16070	16070	0
554	20241114	121300	95063270	16070	16070	16070	16070	0
555	20241114	121200	95063270	16070	16070	16070	16070	1
556	20241114	121100	95047200	16070	16070	16070	16070	0
557	20241114	121000	95047200	16070	16070	16070	16070	4
558	20241114	120900	94982920	16070	16070	16070	16070	0
559	20241114	120800	94982920	16070	16070	16070	16070	0
560	20241114	120700	94982920	16070	16070	16070	16070	1
561	20241114	120600	94966850	16080	16080	16080	16080	0
562	20241114	120500	94966850	16080	16080	16080	16080	0
563	20241114	120400	94966850	16080	16080	16080	16080	0
564	20241114	120300	94966850	16080	16080	16080	16080	0
565	20241114	120200	94966850	16080	16080	16080	16080	1
566	20241114	120100	94950770	16010	16010	16010	16010	0
567	20241114	120000	94950770	16010	16020	16020	16010	20
568	20241114	115900	94630560	16010	16010	16010	16010	50
569	20241114	115800	93830060	16010	16010	16010	16010	0
570	20241114	115700	93830060	16010	16010	16010	16010	6
571	20241114	115600	93734000	16020	16010	16020	16010	36
572	20241114	115500	93157580	16010	16010	16010	16010	100
573	20241114	115400	91556580	16020	16020	16020	16020	1
574	20241114	115300	91540560	16020	16020	16020	16020	1
575	20241114	115200	91524540	16020	16020	16020	16020	0
576	20241114	115100	91524540	16020	16050	16050	16010	143
577	20241114	115000	89233960	16060	16060	16060	16060	0
578	20241114	114900	89233960	16060	16060	16060	16060	2
579	20241114	114800	89201840	16120	16120	16120	16120	1
580	20241114	114700	89185720	16050	16050	16050	16050	0
581	20241114	114600	89185720	16050	16080	16080	16050	372
582	20241114	114500	83204520	16080	16080	16080	16080	112
583	20241114	114400	81403560	16090	16090	16090	16090	31
584	20241114	114300	80904770	16090	16100	16100	16090	123
585	20241114	114200	78924770	16110	16180	16180	16110	2
586	20241114	114100	78892480	16190	16190	16190	16190	0
587	20241114	114000	78892480	16190	16190	16190	16190	0
588	20241114	113900	78892480	16190	16190	16190	16190	1
589	20241114	113800	78876290	16190	16190	16190	16190	0
590	20241114	113700	78876290	16190	16190	16190	16190	0
591	20241114	113600	78876290	16190	16190	16190	16190	1
592	20241114	113500	78860100	16200	16200	16200	16200	0
593	20241114	113400	78860100	16200	16200	16200	16200	0
594	20241114	113300	78860100	16200	16200	16200	16200	0
595	20241114	113200	78860100	16200	16200	16200	16200	0
596	20241114	113100	78860100	16200	16200	16200	16200	1
597	20241114	113000	78843900	16200	16200	16200	16200	0
598	20241114	112900	78843900	16200	16200	16200	16200	0
599	20241114	112800	78843900	16200	16200	16200	16200	2
600	20241114	112700	78811500	16190	16190	16190	16190	729
601	20241114	112600	67008990	16190	16190	16190	16190	1
602	20241114	112500	66992800	16180	16180	16180	16180	0
603	20241114	112400	66992800	16180	16180	16180	16180	0
604	20241114	112300	66992800	16180	16180	16180	16180	0
605	20241114	112200	66992800	16180	16180	16180	16180	2
606	20241114	112100	66960440	16190	16190	16190	16190	0
607	20241114	112000	66960440	16190	16190	16190	16190	0
608	20241114	111900	66960440	16190	16190	16190	16190	0
609	20241114	111800	66960440	16190	16190	16190	16190	0
610	20241114	111700	66960440	16190	16190	16190	16190	1
611	20241114	111600	66944250	16210	16210	16210	16210	0
612	20241114	111500	66944250	16210	16210	16210	16210	0
613	20241114	111400	66944250	16210	16210	16210	16210	0
614	20241114	111300	66944250	16210	16200	16210	16200	309
615	20241114	111200	61938440	16200	16120	16200	16120	316
616	20241114	111100	56819710	16100	16090	16100	16090	1792
617	20241114	111000	27973510	16090	16090	16090	16090	0
618	20241114	110900	27973510	16090	16070	16090	16070	4
619	20241114	110800	27909210	16060	16060	16060	16060	173
620	20241114	110700	25130830	16050	16050	16050	16050	201
621	20241114	110600	21904780	16040	16040	16040	16040	0
622	20241114	110500	21904780	16040	16040	16040	16040	0
623	20241114	110400	21904780	16040	16040	16040	16040	2
624	20241114	110300	21872700	16050	16050	16050	16050	0
625	20241114	110200	21872700	16050	16050	16050	16050	3
626	20241114	110100	21824550	16040	16040	16040	16040	5
627	20241114	110000	21744350	16010	16010	16010	16010	50
628	20241114	105900	20943850	16010	16010	16010	16010	8
629	20241114	105800	20815770	16010	15970	16010	15970	5
630	20241114	105700	20735840	15960	15960	15960	15960	0
631	20241114	105600	20735840	15960	15960	15960	15960	0
632	20241114	105500	20735840	15960	15960	15960	15960	88
633	20241114	105400	19331360	16010	16010	16010	16010	0
634	20241114	105300	19331360	16010	16010	16010	16010	0
635	20241114	105200	19331360	16010	15990	16010	15990	2
636	20241114	105100	19299360	15990	15990	15990	15990	0
637	20241114	105000	19299360	15990	15990	15990	15990	0
638	20241114	104900	19299360	15990	15990	15990	15990	0
639	20241114	104800	19299360	15990	15990	15990	15990	0
640	20241114	104700	19299360	15990	15990	15990	15990	1
641	20241114	104600	19283370	15990	15960	15990	15960	14
642	20241114	104500	19059810	15960	15960	15960	15960	0
643	20241114	104400	19059810	15960	15960	15960	15960	0
644	20241114	104300	19059810	15960	15960	15960	15960	0
645	20241114	104200	19059810	15960	15960	15960	15960	0
646	20241114	104100	19059810	15960	15960	15960	15960	0
647	20241114	104000	19059810	15960	15960	15960	15960	0
648	20241114	103900	19059810	15960	15960	15960	15960	0
649	20241114	103800	19059810	15960	15960	15960	15960	0
650	20241114	103700	19059810	15960	16050	16050	15960	2
651	20241114	103600	19027800	15960	15990	16050	15960	152
652	20241114	103500	16601430	15990	15990	15990	15990	0
653	20241114	103400	16601430	15990	15990	15990	15990	6
654	20241114	103300	16505490	15990	16000	16000	15990	7
655	20241114	103200	16393500	16060	16060	16060	16060	0
656	20241114	103100	16393500	16060	16060	16060	16060	0
657	20241114	103000	16393500	16060	16010	16060	16010	13
658	20241114	102900	16184920	16060	16060	16060	16060	25
659	20241114	102800	15783420	16060	16060	16060	16060	0
660	20241114	102700	15783420	16060	16060	16060	16060	0
661	20241114	102600	15783420	16060	16060	16060	16060	0
662	20241114	102500	15783420	16060	16060	16060	16060	0
663	20241114	102400	15783420	16060	16060	16060	16060	0
664	20241114	102300	15783420	16060	16050	16060	16050	2
665	20241114	102200	15751310	16070	16070	16070	16070	0
666	20241114	102100	15751310	16070	16070	16070	16070	0
667	20241114	102000	15751310	16070	16070	16070	16070	0
668	20241114	101900	15751310	16070	16070	16070	16070	0
669	20241114	101800	15751310	16070	16070	16070	16070	33
670	20241114	101700	15221000	16060	16060	16060	16060	31
671	20241114	101600	14723140	16060	16060	16060	16060	0
672	20241114	101500	14723140	16060	16050	16060	16050	49
673	20241114	101400	13936260	16060	16060	16060	16060	1
674	20241114	101300	13920200	16070	16070	16070	16070	0
675	20241114	101200	13920200	16070	16000	16070	16000	12
676	20241114	101100	13727990	16000	16000	16000	16000	10
677	20241114	101000	13567990	16050	16000	16050	16000	70
678	20241114	100900	12447490	16000	16000	16000	16000	0
679	20241114	100800	12447490	16000	16000	16000	16000	1
680	20241114	100700	12431490	15990	15990	15990	15990	0
681	20241114	100600	12431490	15990	15990	15990	15990	0
682	20241114	100500	12431490	15990	15990	15990	15990	28
683	20241114	100400	11983770	15990	16000	16000	15990	501
684	20241114	100300	3972770	15840	15970	16000	15840	6
685	20241114	100200	3877310	15970	15860	15970	15860	29
686	20241114	100100	3416350	15850	15830	15850	15830	68
687	20241114	100000	2339890	15820	15810	15820	15810	148