KissMeData/176750/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202600	295251860	15010	15010	15010	15010	544
3	20241120	202500	295251860	15010	15010	15010	15010	0
4	20241120	202400	295251860	15010	15010	15010	15010	0
5	20241120	202300	295251860	15010	15010	15010	15010	0
6	20241120	202200	295251860	15010	15010	15010	15010	0
7	20241120	202100	295251860	15010	15010	15010	15010	0
8	20241120	202000	295251860	15010	15010	15010	15010	0
9	20241120	201900	295251860	15010	15010	15010	15010	0
10	20241120	201800	295251860	15010	15010	15010	15010	0
11	20241120	201700	295251860	15010	15010	15010	15010	0
12	20241120	201600	295251860	15010	15010	15010	15010	0
13	20241120	201500	295251860	15010	15010	15010	15010	0
14	20241120	201400	295251860	15010	15010	15010	15010	0
15	20241120	201300	295251860	15010	15010	15010	15010	0
16	20241120	201200	295251860	15010	15010	15010	15010	0
17	20241120	201100	295251860	15010	15010	15010	15010	0
18	20241120	201000	295251860	15010	15010	15010	15010	0
19	20241120	200900	295251860	15010	15010	15010	15010	0
20	20241120	200800	295251860	15010	15010	15010	15010	0
21	20241120	200700	295251860	15010	15010	15010	15010	0
22	20241120	200600	295251860	15010	15010	15010	15010	0
23	20241120	200500	295251860	15010	15010	15010	15010	0
24	20241120	200400	295251860	15010	15010	15010	15010	0
25	20241120	200300	295251860	15010	15010	15010	15010	0
26	20241120	200200	295251860	15010	15010	15010	15010	0
27	20241120	200100	295251860	15010	15010	15010	15010	0
28	20241120	200000	295251860	15010	15010	15010	15010	0
29	20241120	195900	295251860	15010	15010	15010	15010	0
30	20241120	195800	295251860	15010	15010	15010	15010	0
31	20241120	195700	295251860	15010	15010	15010	15010	0
32	20241120	195600	295251860	15010	15010	15010	15010	544
33	20241120	195500	295251860	15010	15010	15010	15010	0
34	20241120	195400	295251860	15010	15010	15010	15010	0
35	20241120	195300	295251860	15010	15010	15010	15010	0
36	20241120	195200	295251860	15010	15010	15010	15010	0
37	20241120	195100	295251860	15010	15010	15010	15010	0
38	20241120	195000	295251860	15010	15010	15010	15010	0
39	20241120	194900	295251860	15010	15010	15010	15010	0
40	20241120	194800	295251860	15010	15010	15010	15010	0
41	20241120	194700	295251860	15010	15010	15010	15010	0
42	20241120	194600	295251860	15010	15010	15010	15010	0
43	20241120	194500	295251860	15010	15010	15010	15010	0
44	20241120	194400	295251860	15010	15010	15010	15010	0
45	20241120	194300	295251860	15010	15010	15010	15010	0
46	20241120	194200	295251860	15010	15010	15010	15010	0
47	20241120	194100	295251860	15010	15010	15010	15010	0
48	20241120	194000	295251860	15010	15010	15010	15010	0
49	20241120	193900	295251860	15010	15010	15010	15010	0
50	20241120	193800	295251860	15010	15010	15010	15010	0
51	20241120	193700	295251860	15010	15010	15010	15010	0
52	20241120	193600	295251860	15010	15010	15010	15010	0
53	20241120	193500	295251860	15010	15010	15010	15010	0
54	20241120	193400	295251860	15010	15010	15010	15010	0
55	20241120	193300	295251860	15010	15010	15010	15010	0
56	20241120	193200	295251860	15010	15010	15010	15010	0
57	20241120	193100	295251860	15010	15010	15010	15010	0
58	20241120	193000	295251860	15010	15010	15010	15010	0
59	20241120	192900	295251860	15010	15010	15010	15010	0
60	20241120	192800	295251860	15010	15010	15010	15010	0
61	20241120	192700	295251860	15010	15010	15010	15010	0
62	20241120	192600	295251860	15010	15010	15010	15010	544
63	20241120	192500	295251860	15010	15010	15010	15010	0
64	20241120	192400	295251860	15010	15010	15010	15010	0
65	20241120	192300	295251860	15010	15010	15010	15010	0
66	20241120	192200	295251860	15010	15010	15010	15010	0
67	20241120	192100	295251860	15010	15010	15010	15010	0
68	20241120	192000	295251860	15010	15010	15010	15010	0
69	20241120	191900	295251860	15010	15010	15010	15010	0
70	20241120	191800	295251860	15010	15010	15010	15010	0
71	20241120	191700	295251860	15010	15010	15010	15010	0
72	20241120	191600	295251860	15010	15010	15010	15010	0
73	20241120	191500	295251860	15010	15010	15010	15010	0
74	20241120	191400	295251860	15010	15010	15010	15010	0
75	20241120	191300	295251860	15010	15010	15010	15010	0
76	20241120	191200	295251860	15010	15010	15010	15010	0
77	20241120	191100	295251860	15010	15010	15010	15010	0
78	20241120	191000	295251860	15010	15010	15010	15010	0
79	20241120	190900	295251860	15010	15010	15010	15010	0
80	20241120	190800	295251860	15010	15010	15010	15010	0
81	20241120	190700	295251860	15010	15010	15010	15010	0
82	20241120	190600	295251860	15010	15010	15010	15010	0
83	20241120	190500	295251860	15010	15010	15010	15010	0
84	20241120	190400	295251860	15010	15010	15010	15010	0
85	20241120	190300	295251860	15010	15010	15010	15010	0
86	20241120	190200	295251860	15010	15010	15010	15010	0
87	20241120	190100	295251860	15010	15010	15010	15010	0
88	20241120	190000	295251860	15010	15010	15010	15010	0
89	20241120	185900	295251860	15010	15010	15010	15010	0
90	20241120	185800	295251860	15010	15010	15010	15010	0
91	20241120	185700	295251860	15010	15010	15010	15010	0
92	20241120	185600	295251860	15010	15010	15010	15010	544
93	20241120	185500	295251860	15010	15010	15010	15010	0
94	20241120	185400	295251860	15010	15010	15010	15010	0
95	20241120	185300	295251860	15010	15010	15010	15010	0
96	20241120	185200	295251860	15010	15010	15010	15010	0
97	20241120	185100	295251860	15010	15010	15010	15010	0
98	20241120	185000	295251860	15010	15010	15010	15010	0
99	20241120	184900	295251860	15010	15010	15010	15010	0
100	20241120	184800	295251860	15010	15010	15010	15010	0
101	20241120	184700	295251860	15010	15010	15010	15010	0
102	20241120	184600	295251860	15010	15010	15010	15010	0
103	20241120	184500	295251860	15010	15010	15010	15010	0
104	20241120	184400	295251860	15010	15010	15010	15010	0
105	20241120	184300	295251860	15010	15010	15010	15010	0
106	20241120	184200	295251860	15010	15010	15010	15010	0
107	20241120	184100	295251860	15010	15010	15010	15010	0
108	20241120	184000	295251860	15010	15010	15010	15010	0
109	20241120	183900	295251860	15010	15010	15010	15010	0
110	20241120	183800	295251860	15010	15010	15010	15010	0
111	20241120	183700	295251860	15010	15010	15010	15010	0
112	20241120	183600	295251860	15010	15010	15010	15010	0
113	20241120	183500	295251860	15010	15010	15010	15010	0
114	20241120	183400	295251860	15010	15010	15010	15010	0
115	20241120	183300	295251860	15010	15010	15010	15010	0
116	20241120	183200	295251860	15010	15010	15010	15010	0
117	20241120	183100	295251860	15010	15010	15010	15010	0
118	20241120	183000	295251860	15010	15010	15010	15010	0
119	20241120	182900	295251860	15010	15010	15010	15010	0
120	20241120	182800	295251860	15010	15010	15010	15010	0
121	20241120	182700	295251860	15010	15010	15010	15010	0
122	20241120	182600	295251860	15010	15010	15010	15010	544
123	20241120	182500	295251860	15010	15010	15010	15010	0
124	20241120	182400	295251860	15010	15010	15010	15010	0
125	20241120	182300	295251860	15010	15010	15010	15010	0
126	20241120	182200	295251860	15010	15010	15010	15010	0
127	20241120	182100	295251860	15010	15010	15010	15010	0
128	20241120	182000	295251860	15010	15010	15010	15010	0
129	20241120	181900	295251860	15010	15010	15010	15010	0
130	20241120	181800	295251860	15010	15010	15010	15010	0
131	20241120	181700	295251860	15010	15010	15010	15010	0
132	20241120	181600	295251860	15010	15010	15010	15010	0
133	20241120	181500	295251860	15010	15010	15010	15010	0
134	20241120	181400	295251860	15010	15010	15010	15010	0
135	20241120	181300	295251860	15010	15010	15010	15010	0
136	20241120	181200	295251860	15010	15010	15010	15010	0
137	20241120	181100	295251860	15010	15010	15010	15010	0
138	20241120	181000	295251860	15010	15010	15010	15010	0
139	20241120	180900	295251860	15010	15010	15010	15010	0
140	20241120	180800	295251860	15010	15010	15010	15010	0
141	20241120	180700	295251860	15010	15010	15010	15010	0
142	20241120	180600	295251860	15010	15010	15010	15010	0
143	20241120	180500	295251860	15010	15010	15010	15010	0
144	20241120	180400	295251860	15010	15010	15010	15010	0
145	20241120	180300	295251860	15010	15010	15010	15010	0
146	20241120	180200	295251860	15010	15010	15010	15010	0
147	20241120	180100	295251860	15010	15010	15010	15010	0
148	20241120	180000	295251860	15010	15010	15010	15010	0
149	20241120	175900	295251860	15010	15010	15010	15010	0
150	20241120	175800	295251860	15010	15010	15010	15010	0
151	20241120	175700	295251860	15010	15010	15010	15010	0
152	20241120	175600	295251860	15010	15010	15010	15010	544
153	20241120	175500	295251860	15010	15010	15010	15010	0
154	20241120	175400	295251860	15010	15010	15010	15010	0
155	20241120	175300	295251860	15010	15010	15010	15010	0
156	20241120	175200	295251860	15010	15010	15010	15010	0
157	20241120	175100	295251860	15010	15010	15010	15010	0
158	20241120	175000	295251860	15010	15010	15010	15010	0
159	20241120	174900	295251860	15010	15010	15010	15010	0
160	20241120	174800	295251860	15010	15010	15010	15010	0
161	20241120	174700	295251860	15010	15010	15010	15010	0
162	20241120	174600	295251860	15010	15010	15010	15010	0
163	20241120	174500	295251860	15010	15010	15010	15010	0
164	20241120	174400	295251860	15010	15010	15010	15010	0
165	20241120	174300	295251860	15010	15010	15010	15010	0
166	20241120	174200	295251860	15010	15010	15010	15010	0
167	20241120	174100	295251860	15010	15010	15010	15010	0
168	20241120	174000	295251860	15010	15010	15010	15010	0
169	20241120	173900	295251860	15010	15010	15010	15010	0
170	20241120	173800	295251860	15010	15010	15010	15010	0
171	20241120	173700	295251860	15010	15010	15010	15010	0
172	20241120	173600	295251860	15010	15010	15010	15010	0
173	20241120	173500	295251860	15010	15010	15010	15010	0
174	20241120	173400	295251860	15010	15010	15010	15010	0
175	20241120	173300	295251860	15010	15010	15010	15010	0
176	20241120	173200	295251860	15010	15010	15010	15010	0
177	20241120	173100	295251860	15010	15010	15010	15010	0
178	20241120	173000	295251860	15010	15010	15010	15010	0
179	20241120	172900	295251860	15010	15010	15010	15010	0
180	20241120	172800	295251860	15010	15010	15010	15010	0
181	20241120	172700	295251860	15010	15010	15010	15010	0
182	20241120	172600	295251860	15010	15010	15010	15010	544
183	20241120	172500	295251860	15010	15010	15010	15010	0
184	20241120	172400	295251860	15010	15010	15010	15010	0
185	20241120	172300	295251860	15010	15010	15010	15010	0
186	20241120	172200	295251860	15010	15010	15010	15010	0
187	20241120	172100	295251860	15010	15010	15010	15010	0
188	20241120	172000	295251860	15010	15010	15010	15010	0
189	20241120	171900	295251860	15010	15010	15010	15010	0
190	20241120	171800	295251860	15010	15010	15010	15010	0
191	20241120	171700	295251860	15010	15010	15010	15010	0
192	20241120	171600	295251860	15010	15010	15010	15010	0
193	20241120	171500	295251860	15010	15010	15010	15010	0
194	20241120	171400	295251860	15010	15010	15010	15010	0
195	20241120	171300	295251860	15010	15010	15010	15010	0
196	20241120	171200	295251860	15010	15010	15010	15010	0
197	20241120	171100	295251860	15010	15010	15010	15010	0
198	20241120	171000	295251860	15010	15010	15010	15010	0
199	20241120	170900	295251860	15010	15010	15010	15010	0
200	20241120	170800	295251860	15010	15010	15010	15010	0
201	20241120	170700	295251860	15010	15010	15010	15010	0
202	20241120	170600	295251860	15010	15010	15010	15010	0
203	20241120	170500	295251860	15010	15010	15010	15010	0
204	20241120	170400	295251860	15010	15010	15010	15010	0
205	20241120	170300	295251860	15010	15010	15010	15010	0
206	20241120	170200	295251860	15010	15010	15010	15010	0
207	20241120	170100	295251860	15010	15010	15010	15010	0
208	20241120	170000	295251860	15010	15010	15010	15010	0
209	20241120	165900	295251860	15010	15010	15010	15010	0
210	20241120	165800	295251860	15010	15010	15010	15010	0
211	20241120	165700	295251860	15010	15010	15010	15010	0
212	20241120	165600	295251860	15010	15010	15010	15010	544
213	20241120	165500	295251860	15010	15010	15010	15010	0
214	20241120	165400	295251860	15010	15010	15010	15010	0
215	20241120	165300	295251860	15010	15010	15010	15010	0
216	20241120	165200	295251860	15010	15010	15010	15010	0
217	20241120	165100	295251860	15010	15010	15010	15010	0
218	20241120	165000	295251860	15010	15010	15010	15010	0
219	20241120	164900	295251860	15010	15010	15010	15010	0
220	20241120	164800	295251860	15010	15010	15010	15010	0
221	20241120	164700	295251860	15010	15010	15010	15010	0
222	20241120	164600	295251860	15010	15010	15010	15010	0
223	20241120	164500	295251860	15010	15010	15010	15010	0
224	20241120	164400	295251860	15010	15010	15010	15010	0
225	20241120	164300	295251860	15010	15010	15010	15010	0
226	20241120	164200	295251860	15010	15010	15010	15010	0
227	20241120	164100	295251860	15010	15010	15010	15010	0
228	20241120	164000	295251860	15010	15010	15010	15010	0
229	20241120	163900	295251860	15010	15010	15010	15010	0
230	20241120	163800	295251860	15010	15010	15010	15010	0
231	20241120	163700	295251860	15010	15010	15010	15010	0
232	20241120	163600	295251860	15010	15010	15010	15010	0
233	20241120	163500	295251860	15010	15010	15010	15010	0
234	20241120	163400	295251860	15010	15010	15010	15010	0
235	20241120	163300	295251860	15010	15010	15010	15010	0
236	20241120	163200	295251860	15010	15010	15010	15010	0
237	20241120	163100	295251860	15010	15010	15010	15010	0
238	20241120	163000	295251860	15010	15010	15010	15010	0
239	20241120	162900	295251860	15010	15010	15010	15010	0
240	20241120	162800	295251860	15010	15010	15010	15010	0
241	20241120	162700	295251860	15010	15010	15010	15010	0
242	20241120	162600	295251860	15010	15010	15010	15010	544
243	20241120	162500	295251860	15010	15010	15010	15010	0
244	20241120	162400	295251860	15010	15010	15010	15010	0
245	20241120	162300	295251860	15010	15010	15010	15010	0
246	20241120	162200	295251860	15010	15010	15010	15010	0
247	20241120	162100	295251860	15010	15010	15010	15010	0
248	20241120	162000	295251860	15010	15010	15010	15010	0
249	20241120	161900	295251860	15010	15010	15010	15010	0
250	20241120	161800	295251860	15010	15010	15010	15010	0
251	20241120	161700	295251860	15010	15010	15010	15010	0
252	20241120	161600	295251860	15010	15010	15010	15010	0
253	20241120	161500	295251860	15010	15010	15010	15010	0
254	20241120	161400	295251860	15010	15010	15010	15010	0
255	20241120	161300	295251860	15010	15010	15010	15010	0
256	20241120	161200	295251860	15010	15010	15010	15010	0
257	20241120	161100	295251860	15010	15010	15010	15010	0
258	20241120	161000	295251860	15010	15010	15010	15010	0
259	20241120	160900	295251860	15010	15010	15010	15010	0
260	20241120	160800	295251860	15010	15010	15010	15010	0
261	20241120	160700	295251860	15010	15010	15010	15010	0
262	20241120	160600	295251860	15010	15010	15010	15010	0
263	20241120	160500	295251860	15010	15010	15010	15010	0
264	20241120	160400	295251860	15010	15010	15010	15010	0
265	20241120	160300	295251860	15010	15010	15010	15010	0
266	20241120	160200	295251860	15010	15010	15010	15010	0
267	20241120	160100	295251860	15010	15010	15010	15010	0
268	20241120	160000	295251860	15010	15010	15010	15010	0
269	20241120	155900	295251860	15010	15010	15010	15010	0
270	20241120	155800	295251860	15010	15010	15010	15010	0
271	20241120	155700	295251860	15010	15010	15010	15010	0
272	20241120	155600	295251860	15010	15010	15010	15010	544
273	20241120	155500	295251860	15010	15010	15010	15010	0
274	20241120	155400	295251860	15010	15010	15010	15010	0
275	20241120	155300	295251860	15010	15010	15010	15010	0
276	20241120	155200	295251860	15010	15010	15010	15010	0
277	20241120	155100	295251860	15010	15010	15010	15010	0
278	20241120	155000	295251860	15010	15010	15010	15010	0
279	20241120	154900	295251860	15010	15010	15010	15010	0
280	20241120	154800	295251860	15010	15010	15010	15010	0
281	20241120	154700	295251860	15010	15010	15010	15010	0
282	20241120	154600	295251860	15010	15010	15010	15010	0
283	20241120	154500	295251860	15010	15010	15010	15010	0
284	20241120	154400	295251860	15010	15010	15010	15010	0
285	20241120	154300	295251860	15010	15010	15010	15010	0
286	20241120	154200	295251860	15010	15010	15010	15010	0
287	20241120	154100	295251860	15010	15010	15010	15010	0
288	20241120	154000	295251860	15010	15010	15010	15010	0
289	20241120	153900	295251860	15010	15010	15010	15010	0
290	20241120	153800	295251860	15010	15010	15010	15010	0
291	20241120	153700	295251860	15010	15010	15010	15010	0
292	20241120	153600	295251860	15010	15010	15010	15010	0
293	20241120	153500	295251860	15010	15010	15010	15010	0
294	20241120	153400	295251860	15010	15010	15010	15010	0
295	20241120	153300	295251860	15010	15010	15010	15010	0
296	20241120	153200	295251860	15010	15010	15010	15010	0
297	20241120	153100	295251860	15010	15010	15010	15010	0
298	20241120	153000	295251860	15010	15010	15010	15010	544
299	20241120	152900	287086420	15100	15100	15100	15100	0
300	20241120	152800	287086420	15100	15100	15100	15100	0
301	20241120	152700	287086420	15100	15100	15100	15100	0
302	20241120	152600	287086420	15100	15100	15100	15100	0
303	20241120	152500	287086420	15100	15100	15100	15100	0
304	20241120	152400	287086420	15100	15100	15100	15100	0
305	20241120	152300	287086420	15100	15100	15100	15100	0
306	20241120	152200	287086420	15100	15100	15100	15100	0
307	20241120	152100	287086420	15100	15100	15100	15100	0
308	20241120	152000	287086420	15100	15100	15100	15100	0
309	20241120	151900	287086420	15100	15100	15100	15100	0
310	20241120	151800	287086420	15100	15100	15100	15100	0
311	20241120	151700	287086420	15100	15100	15100	15100	0
312	20241120	151600	287086420	15100	15100	15100	15100	0
313	20241120	151500	287086420	15100	15100	15100	15100	0
314	20241120	151400	287086420	15100	15100	15100	15100	0
315	20241120	151300	287086420	15100	15100	15100	15100	0
316	20241120	151200	287086420	15100	15100	15100	15100	0
317	20241120	151100	287086420	15100	15100	15100	15100	0
318	20241120	151000	287086420	15100	15100	15100	15100	0
319	20241120	150900	287086420	15100	15100	15100	15100	0
320	20241120	150800	287086420	15100	15100	15100	15100	0
321	20241120	150700	287086420	15100	15100	15100	15100	0
322	20241120	150600	287086420	15100	15100	15100	15100	0
323	20241120	150500	287086420	15100	15100	15100	15100	0
324	20241120	150400	287086420	15100	15100	15100	15100	0
325	20241120	150300	287086420	15100	15100	15100	15100	0
326	20241120	150200	287086420	15100	15100	15100	15100	0
327	20241120	150100	287086420	15100	15100	15100	15100	1
328	20241120	150000	287071320	14990	15020	15020	14990	1748
329	20241120	145900	260867570	15020	15020	15020	15020	10
330	20241120	145800	260717370	15110	15110	15110	15110	0
331	20241120	145700	260717370	15110	15110	15110	15110	0
332	20241120	145600	260717370	15110	15100	15110	15100	239
333	20241120	145500	257107770	15100	15090	15100	15090	480
334	20241120	145400	249861760	15090	15090	15090	15090	0
335	20241120	145300	249861760	15090	15090	15090	15090	0
336	20241120	145200	249861760	15090	15090	15090	15090	0
337	20241120	145100	249861760	15090	15090	15090	15090	0
338	20241120	145000	249861760	15090	15090	15090	15090	0
339	20241120	144900	249861760	15090	15000	15090	15000	20
340	20241120	144800	249561670	15000	15000	15000	15000	81
341	20241120	144700	248346670	14990	14990	14990	14990	385
342	20241120	144600	242575520	15000	15000	15000	15000	0
343	20241120	144500	242575520	15000	15000	15000	15000	0
344	20241120	144400	242575520	15000	15000	15000	15000	0
345	20241120	144300	242575520	15000	15000	15000	15000	0
346	20241120	144200	242575520	15000	15000	15000	15000	0
347	20241120	144100	242575520	15000	15000	15000	15000	0
348	20241120	144000	242575520	15000	15000	15000	15000	0
349	20241120	143900	242575520	15000	15000	15000	15000	0
350	20241120	143800	242575520	15000	15000	15000	15000	0
351	20241120	143700	242575520	15000	15000	15000	15000	0
352	20241120	143600	242575520	15000	15000	15000	15000	0
353	20241120	143500	242575520	15000	15000	15000	15000	0
354	20241120	143400	242575520	15000	15000	15000	15000	28
355	20241120	143300	242155520	15000	15000	15000	15000	33
356	20241120	143200	241660520	15000	15000	15000	15000	200
357	20241120	143100	238660520	15000	14980	15000	14980	1000
358	20241120	143000	223670480	14980	14970	14980	14960	242
359	20241120	142900	220048140	14960	14960	14960	14960	0
360	20241120	142800	220048140	14960	14960	14960	14960	9
361	20241120	142700	219913500	14960	14960	14960	14960	0
362	20241120	142600	219913500	14960	14960	14960	14960	0
363	20241120	142500	219913500	14960	14960	14960	14960	1
364	20241120	142400	219898540	14890	14890	14890	14890	10
365	20241120	142300	219749640	14890	14890	14890	14890	0
366	20241120	142200	219749640	14890	14890	14890	14890	0
367	20241120	142100	219749640	14890	14890	14890	14890	0
368	20241120	142000	219749640	14890	14890	14890	14890	0
369	20241120	141900	219749640	14890	14890	14890	14890	0
370	20241120	141800	219749640	14890	14890	14890	14890	0
371	20241120	141700	219749640	14890	14890	14890	14890	0
372	20241120	141600	219749640	14890	14840	14890	14840	25
373	20241120	141500	219378190	14790	14790	14790	14790	0
374	20241120	141400	219378190	14790	14760	14790	14760	24
375	20241120	141300	219023680	14970	14970	14970	14970	0
376	20241120	141200	219023680	14970	14970	14970	14970	0
377	20241120	141100	219023680	14970	14970	14970	14970	0
378	20241120	141000	219023680	14970	14960	14970	14960	151
379	20241120	140900	216764610	14960	14960	14960	14960	70
380	20241120	140800	215717410	14960	14960	14960	14960	0
381	20241120	140700	215717410	14960	14960	14960	14960	0
382	20241120	140600	215717410	14960	14960	14960	14960	0
383	20241120	140500	215717410	14960	14960	14960	14960	0
384	20241120	140400	215717410	14960	14960	14960	14960	305
385	20241120	140300	211154610	14960	14960	14960	14960	0
386	20241120	140200	211154610	14960	14960	14960	14960	0
387	20241120	140100	211154610	14960	14960	14960	14960	60
388	20241120	140000	210257010	14960	14960	14960	14960	9
389	20241120	135900	210122370	14960	14770	14960	14750	453
390	20241120	135800	203397980	14960	14960	14960	14960	0
391	20241120	135700	203397980	14960	14960	14960	14960	0
392	20241120	135600	203397980	14960	14960	14960	14960	0
393	20241120	135500	203397980	14960	14960	14960	14960	0
394	20241120	135400	203397980	14960	14960	14960	14960	0
395	20241120	135300	203397980	14960	14960	14960	14960	0
396	20241120	135200	203397980	14960	14960	14960	14960	0
397	20241120	135100	203397980	14960	14960	14960	14960	0
398	20241120	135000	203397980	14960	14960	14960	14960	0
399	20241120	134900	203397980	14960	14960	14960	14960	0
400	20241120	134800	203397980	14960	14960	14960	14960	0
401	20241120	134700	203397980	14960	14960	14960	14960	0
402	20241120	134600	203397980	14960	14960	14960	14960	0
403	20241120	134500	203397980	14960	14960	14960	14960	0
404	20241120	134400	203397980	14960	14960	14960	14960	0
405	20241120	134300	203397980	14960	14960	14960	14960	0
406	20241120	134200	203397980	14960	14960	14960	14960	0
407	20241120	134100	203397980	14960	14960	14960	14960	0
408	20241120	134000	203397980	14960	14960	14960	14960	133
409	20241120	133900	201408300	14960	14960	14960	14960	0
410	20241120	133800	201408300	14960	14960	14960	14960	0
411	20241120	133700	201408300	14960	14960	14960	14960	0
412	20241120	133600	201408300	14960	14960	14960	14960	0
413	20241120	133500	201408300	14960	14960	14960	14960	0
414	20241120	133400	201408300	14960	14960	14960	14960	0
415	20241120	133300	201408300	14960	14960	14960	14960	0
416	20241120	133200	201408300	14960	14960	14960	14960	0
417	20241120	133100	201408300	14960	14960	14960	14960	0
418	20241120	133000	201408300	14960	14960	14960	14960	0
419	20241120	132900	201408300	14960	14960	14960	14960	2
420	20241120	132800	201378380	14960	14900	14960	14900	280
421	20241120	132700	197194500	14710	14710	14710	14710	0
422	20241120	132600	197194500	14710	14710	14710	14710	0
423	20241120	132500	197194500	14710	14760	14760	14710	300
424	20241120	132400	192774420	14900	14900	14900	14900	4
425	20241120	132300	192714820	14900	14900	14900	14900	0
426	20241120	132200	192714820	14900	14900	14900	14900	0
427	20241120	132100	192714820	14900	14900	14900	14900	0
428	20241120	132000	192714820	14900	14900	14900	14900	0
429	20241120	131900	192714820	14900	14900	14900	14900	1
430	20241120	131800	192699920	14900	14900	14900	14900	0
431	20241120	131700	192699920	14900	14900	14900	14900	0
432	20241120	131600	192699920	14900	14900	14900	14900	0
433	20241120	131500	192699920	14900	14900	14900	14900	0
434	20241120	131400	192699920	14900	14900	14900	14900	0
435	20241120	131300	192699920	14900	14900	14900	14900	10
436	20241120	131200	192550920	14900	14900	14900	14900	0
437	20241120	131100	192550920	14900	14900	14900	14900	1
438	20241120	131000	192536020	14750	14750	14750	14750	100
439	20241120	130900	191061020	14750	14750	14750	14750	0
440	20241120	130800	191061020	14750	14750	14750	14750	0
441	20241120	130700	191061020	14750	14750	14750	14750	0
442	20241120	130600	191061020	14750	14750	14750	14750	0
443	20241120	130500	191061020	14750	14750	14750	14750	71
444	20241120	130400	190013770	14700	14750	14750	14700	618
445	20241120	130300	180919770	14750	14750	14750	14750	86
446	20241120	130200	179651270	14700	14700	14700	14700	0
447	20241120	130100	179651270	14700	14700	14700	14700	0
448	20241120	130000	179651270	14700	14700	14700	14700	11
449	20241120	125900	179489570	14700	14700	14700	14700	0
450	20241120	125800	179489570	14700	14700	14700	14700	0
451	20241120	125700	179489570	14700	14700	14700	14700	0
452	20241120	125600	179489570	14700	14700	14700	14700	0
453	20241120	125500	179489570	14700	14700	14700	14700	1
454	20241120	125400	179474870	14700	14700	14700	14700	288
455	20241120	125300	175241270	14750	14750	14750	14750	0
456	20241120	125200	175241270	14750	14750	14750	14750	0
457	20241120	125100	175241270	14750	14750	14750	14750	0
458	20241120	125000	175241270	14750	14730	14750	14730	350
459	20241120	124900	170080330	14730	14730	14730	14730	0
460	20241120	124800	170080330	14730	14730	14730	14730	0
461	20241120	124700	170080330	14730	14730	14730	14730	0
462	20241120	124600	170080330	14730	14730	14730	14730	52
463	20241120	124500	169314370	14730	14730	14730	14730	0
464	20241120	124400	169314370	14730	14730	14730	14730	0
465	20241120	124300	169314370	14730	14720	14730	14720	577
466	20241120	124200	160817030	14710	14710	14710	14710	0
467	20241120	124100	160817030	14710	14710	14710	14710	0
468	20241120	124000	160817030	14710	14730	14730	14710	713
469	20241120	123900	150322670	14750	14750	14750	14750	300
470	20241120	123800	145897670	14750	14750	14750	14750	0
471	20241120	123700	145897670	14750	14750	14750	14750	0
472	20241120	123600	145897670	14750	14750	14750	14750	0
473	20241120	123500	145897670	14750	14750	14750	14750	76
474	20241120	123400	144776670	14750	14750	14750	14750	100
475	20241120	123300	143301670	14950	14950	14950	14950	0
476	20241120	123200	143301670	14950	14950	14950	14950	0
477	20241120	123100	143301670	14950	14950	14950	14950	0
478	20241120	123000	143301670	14950	14950	14950	14950	0
479	20241120	122900	143301670	14950	14950	14950	14950	0
480	20241120	122800	143301670	14950	14950	14950	14950	1
481	20241120	122700	143286720	14730	14730	14730	14730	0
482	20241120	122600	143286720	14730	14740	14740	14720	400
483	20241120	122500	137396200	14720	14720	14720	14720	0
484	20241120	122400	137396200	14720	14720	14720	14720	0
485	20241120	122300	137396200	14720	14720	14720	14720	0
486	20241120	122200	137396200	14720	14720	14720	14720	0
487	20241120	122100	137396200	14720	14720	14720	14720	0
488	20241120	122000	137396200	14720	14720	14720	14720	0
489	20241120	121900	137396200	14720	14720	14720	14720	0
490	20241120	121800	137396200	14720	14720	14720	14720	0
491	20241120	121700	137396200	14720	14720	14720	14720	0
492	20241120	121600	137396200	14720	14720	14720	14720	0
493	20241120	121500	137396200	14720	14720	14720	14720	0
494	20241120	121400	137396200	14720	14720	14720	14720	0
495	20241120	121300	137396200	14720	14720	14720	14720	25
496	20241120	121200	137028200	14710	14710	14710	14710	0
497	20241120	121100	137028200	14710	14710	14710	14710	0
498	20241120	121000	137028200	14710	14710	14710	14710	0
499	20241120	120900	137028200	14710	14710	14710	14710	0
500	20241120	120800	137028200	14710	14710	14710	14710	0
501	20241120	120700	137028200	14710	14710	14710	14710	0
502	20241120	120600	137028200	14710	14710	14710	14710	0
503	20241120	120500	137028200	14710	14710	14710	14710	0
504	20241120	120400	137028200	14710	14710	14710	14710	0
505	20241120	120300	137028200	14710	14710	14710	14710	0
506	20241120	120200	137028200	14710	14710	14710	14710	0
507	20241120	120100	137028200	14710	14710	14710	14710	0
508	20241120	120000	137028200	14710	14710	14710	14710	0
509	20241120	115900	137028200	14710	14710	14710	14710	0
510	20241120	115800	137028200	14710	14710	14710	14710	0
511	20241120	115700	137028200	14710	14710	14710	14710	0
512	20241120	115600	137028200	14710	14710	14710	14710	0
513	20241120	115500	137028200	14710	14710	14710	14710	0
514	20241120	115400	137028200	14710	14710	14710	14710	0
515	20241120	115300	137028200	14710	14710	14710	14710	30
516	20241120	115200	136586900	14600	14600	14600	14600	0
517	20241120	115100	136586900	14600	14600	14600	14600	0
518	20241120	115000	136586900	14600	14600	14600	14600	0
519	20241120	114900	136586900	14600	14600	14600	14600	0
520	20241120	114800	136586900	14600	14600	14600	14600	0
521	20241120	114700	136586900	14600	14600	14600	14600	0
522	20241120	114600	136586900	14600	14600	14600	14600	0
523	20241120	114500	136586900	14600	14600	14600	14600	0
524	20241120	114400	136586900	14600	14600	14600	14600	0
525	20241120	114300	136586900	14600	14600	14600	14600	0
526	20241120	114200	136586900	14600	14600	14600	14600	0
527	20241120	114100	136586900	14600	14600	14600	14600	0
528	20241120	114000	136586900	14600	14600	14600	14600	0
529	20241120	113900	136586900	14600	14600	14600	14600	0
530	20241120	113800	136586900	14600	14600	14600	14600	0
531	20241120	113700	136586900	14600	14600	14600	14600	0
532	20241120	113600	136586900	14600	14600	14600	14600	0
533	20241120	113500	136586900	14600	14600	14600	14600	0
534	20241120	113400	136586900	14600	14600	14600	14600	0
535	20241120	113300	136586900	14600	14600	14600	14600	0
536	20241120	113200	136586900	14600	14600	14600	14600	0
537	20241120	113100	136586900	14600	14600	14600	14600	0
538	20241120	113000	136586900	14600	14600	14600	14600	0
539	20241120	112900	136586900	14600	14600	14600	14600	0
540	20241120	112800	136586900	14600	14600	14600	14600	48
541	20241120	112700	135886100	14600	14600	14600	14600	200
542	20241120	112600	132966100	14600	14600	14600	14600	0
543	20241120	112500	132966100	14600	14600	14600	14600	200
544	20241120	112400	130046100	14600	14600	14600	14600	0
545	20241120	112300	130046100	14600	14600	14600	14600	0
546	20241120	112200	130046100	14600	14600	14600	14600	0
547	20241120	112100	130046100	14600	14600	14600	14600	0
548	20241120	112000	130046100	14600	14600	14600	14600	0
549	20241120	111900	130046100	14600	14600	14600	14600	0
550	20241120	111800	130046100	14600	14620	14620	14600	497
551	20241120	111700	122784870	14610	14610	14610	14610	0
552	20241120	111600	122784870	14610	14610	14610	14610	0
553	20241120	111500	122784870	14610	14610	14610	14610	22
554	20241120	111400	122463450	14610	15150	15150	14610	510
555	20241120	111300	114840610	15150	15150	15150	15150	100
556	20241120	111200	113325610	14900	14900	14900	14900	0
557	20241120	111100	113325610	14900	14900	14900	14900	2
558	20241120	111000	113295810	14900	14900	14900	14900	0
559	20241120	110900	113295810	14900	14900	14900	14900	0
560	20241120	110800	113295810	14900	14900	14900	14900	0
561	20241120	110700	113295810	14900	14900	14900	14900	0
562	20241120	110600	113295810	14900	14900	14900	14900	0
563	20241120	110500	113295810	14900	14900	14900	14900	0
564	20241120	110400	113295810	14900	14900	14900	14900	0
565	20241120	110300	113295810	14900	14900	14900	14900	0
566	20241120	110200	113295810	14900	14900	14900	14900	0
567	20241120	110100	113295810	14900	14900	14900	14900	0
568	20241120	110000	113295810	14900	14900	14900	14900	0
569	20241120	105900	113295810	14900	14920	14920	14900	680
570	20241120	105800	103161050	14900	14900	14900	14900	0
571	20241120	105700	103161050	14900	14900	14900	14900	0
572	20241120	105600	103161050	14900	14900	14900	14900	0
573	20241120	105500	103161050	14900	14900	14900	14900	0
574	20241120	105400	103161050	14900	14900	14900	14900	0
575	20241120	105300	103161050	14900	15000	15000	14900	140
576	20241120	105200	101064770	15200	15200	15200	15200	0
577	20241120	105100	101064770	15200	15200	15200	15200	0
578	20241120	105000	101064770	15200	15200	15200	15200	0
579	20241120	104900	101064770	15200	15200	15200	15200	0
580	20241120	104800	101064770	15200	15200	15200	15200	139
581	20241120	104700	98951970	15200	15200	15200	15200	9
582	20241120	104600	98815170	15250	15100	15250	15100	600
583	20241120	104500	89690770	15100	15100	15100	15100	0
584	20241120	104400	89690770	15100	15100	15100	15100	10
585	20241120	104300	89539770	15100	15100	15100	15100	0
586	20241120	104200	89539770	15100	15100	15100	15100	0
587	20241120	104100	89539770	15100	15100	15100	15100	0
588	20241120	104000	89539770	15100	15100	15100	15100	0
589	20241120	103900	89539770	15100	15100	15100	15100	0
590	20241120	103800	89539770	15100	15100	15100	15100	50
591	20241120	103700	88784770	15100	15100	15100	15100	0
592	20241120	103600	88784770	15100	15100	15100	15100	0
593	20241120	103500	88784770	15100	15100	15100	15100	10
594	20241120	103400	88633770	15100	15100	15100	15100	0
595	20241120	103300	88633770	15100	15100	15100	15100	1
596	20241120	103200	88618670	15000	15000	15000	15000	1
597	20241120	103100	88603670	15000	15000	15000	15000	100
598	20241120	103000	87103670	15000	15000	15000	15000	1
599	20241120	102900	87088670	15000	15000	15000	15000	0
600	20241120	102800	87088670	15000	15000	15000	15000	0
601	20241120	102700	87088670	15000	15000	15000	15000	75
602	20241120	102600	85963670	15000	15000	15000	15000	1207
603	20241120	102500	67858670	15000	15000	15000	15000	25
604	20241120	102400	67483670	15000	15050	15050	15000	200
605	20241120	102300	64476920	15050	15050	15050	15050	0
606	20241120	102200	64476920	15050	15050	15050	15050	0
607	20241120	102100	64476920	15050	15050	15050	15050	0
608	20241120	102000	64476920	15050	15050	15050	15050	0
609	20241120	101900	64476920	15050	15050	15050	15050	0
610	20241120	101800	64476920	15050	15050	15050	15050	0
611	20241120	101700	64476920	15050	15050	15050	15050	0
612	20241120	101600	64476920	15050	15050	15050	15050	0
613	20241120	101500	64476920	15050	15050	15050	15050	0
614	20241120	101400	64476920	15050	15050	15050	15050	0
615	20241120	101300	64476920	15050	15050	15050	15050	46
616	20241120	101200	63784620	15100	15100	15100	15100	2
617	20241120	101100	63754420	15100	15100	15100	15100	0
618	20241120	101000	63754420	15100	15100	15100	15100	2
619	20241120	100900	63724220	15100	15100	15100	15100	0
620	20241120	100800	63724220	15100	15100	15100	15100	50
621	20241120	100700	62969220	15100	15100	15100	15100	0
622	20241120	100600	62969220	15100	15100	15100	15100	10
623	20241120	100500	62818220	15000	15000	15000	15000	0
624	20241120	100400	62818220	15000	15000	15000	15000	1305
625	20241120	100300	43243220	15000	15000	15000	15000	295
626	20241120	100200	38818220	15000	15000	15000	15000	200
627	20241120	100100	35818220	15000	15000	15000	15000	72
628	20241120	100000	34738220	14950	14950	14950	14950	0
629	20241120	095900	34738220	14950	14950	14950	14950	0
630	20241120	095800	34738220	14950	14950	14950	14950	0
631	20241120	095700	34738220	14950	14950	14950	14950	0
632	20241120	095600	34738220	14950	14950	14950	14950	84
633	20241120	095500	33482420	14950	14950	14950	14950	0
634	20241120	095400	33482420	14950	14950	14950	14950	16
635	20241120	095300	33243220	15000	15000	15000	15000	27
636	20241120	095200	32838220	15300	15300	15300	15300	1
637	20241120	095100	32822920	15000	15000	15000	15000	0
638	20241120	095000	32822920	15000	15000	15000	15000	4
639	20241120	094900	32762920	15000	15000	15000	15000	0
640	20241120	094800	32762920	15000	15000	15000	15000	0
641	20241120	094700	32762920	15000	15000	15000	15000	1
642	20241120	094600	32747920	14990	14940	14990	14940	172
643	20241120	094500	30171240	14900	14900	14900	14900	6
644	20241120	094400	30081840	14900	14900	14900	14900	0
645	20241120	094300	30081840	14900	14900	14900	14900	160
646	20241120	094200	27697840	14610	14610	14610	14610	0
647	20241120	094100	27697840	14610	14610	14610	14610	0
648	20241120	094000	27697840	14610	14610	14610	14610	1
649	20241120	093900	27683230	14900	14900	14900	14900	0
650	20241120	093800	27683230	14900	14900	14900	14900	2
651	20241120	093700	27653430	14900	14900	14900	14900	0
652	20241120	093600	27653430	14900	14900	14900	14900	0
653	20241120	093500	27653430	14900	14900	14900	14900	83
654	20241120	093400	26416730	14940	14940	14940	14940	0
655	20241120	093300	26416730	14940	14900	14940	14900	27
656	20241120	093200	26014030	14900	14940	14940	14900	459
657	20241120	093100	19174130	14900	14900	14900	14900	299
658	20241120	093000	14719030	14890	14890	14890	14890	441
659	20241120	092900	8152540	14890	14890	14890	14890	0
660	20241120	092800	8152540	14890	14890	14890	14890	0
661	20241120	092700	8152540	14890	14890	14890	14890	0
662	20241120	092600	8152540	14890	14890	14890	14890	0
663	20241120	092500	8152540	14890	14890	14890	14890	0
664	20241120	092400	8152540	14890	14890	14890	14890	1
665	20241120	092300	8137650	14550	14600	14600	14550	25
666	20241120	092200	7772900	14600	14600	14600	14600	126
667	20241120	092100	5933300	14600	14600	14600	14600	0
668	20241120	092000	5933300	14600	14600	14600	14600	0
669	20241120	091900	5933300	14600	14600	14600	14600	0
670	20241120	091800	5933300	14600	14600	14600	14600	20
671	20241120	091700	5641300	14500	14500	14500	14500	0
672	20241120	091600	5641300	14500	14500	14500	14500	0
673	20241120	091500	5641300	14500	14500	14500	14500	75
674	20241120	091400	4553800	14500	14500	14500	14500	150
675	20241120	091300	2378800	14500	14510	14510	14500	85
676	20241120	091200	1146290	14510	14510	14510	14510	0
677	20241120	091100	1146290	14510	14510	14510	14510	0
678	20241120	091000	1146290	14510	14510	14510	14510	0
679	20241120	090900	1146290	14510	14510	14510	14510	0
680	20241120	090800	1146290	14510	14510	14510	14510	0
681	20241120	090700	1146290	14510	14510	14510	14510	79
682	20241120	090600	0	14510	14510	14510	14510	0
683	20241120	090500	0	14510	14510	14510	14510	0
684	20241120	090400	0	14510	14510	14510	14510	0
685	20241120	090300	0	14510	14510	14510	14510	0
686	20241120	090200	0	14510	14510	14510	14510	0
687	20241120	090100	0	14510	14510	14510	14510	0
688	20241120	090000	0	14510	14510	14510	14510	0