KissMeData/260870/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205000	136296340	18980	18980	18980	18980	209
3	20241111	204900	136296340	18980	18980	18980	18980	0
4	20241111	204800	136296340	18980	18980	18980	18980	0
5	20241111	204700	136296340	18980	18980	18980	18980	0
6	20241111	204600	136296340	18980	18980	18980	18980	0
7	20241111	204500	136296340	18980	18980	18980	18980	0
8	20241111	204400	136296340	18980	18980	18980	18980	0
9	20241111	204300	136296340	18980	18980	18980	18980	0
10	20241111	204200	136296340	18980	18980	18980	18980	0
11	20241111	204100	136296340	18980	18980	18980	18980	0
12	20241111	204000	136296340	18980	18980	18980	18980	0
13	20241111	203900	136296340	18980	18980	18980	18980	0
14	20241111	203800	136296340	18980	18980	18980	18980	0
15	20241111	203700	136296340	18980	18980	18980	18980	0
16	20241111	203600	136296340	18980	18980	18980	18980	0
17	20241111	203500	136296340	18980	18980	18980	18980	0
18	20241111	203400	136296340	18980	18980	18980	18980	0
19	20241111	203300	136296340	18980	18980	18980	18980	0
20	20241111	203200	136296340	18980	18980	18980	18980	0
21	20241111	203100	136296340	18980	18980	18980	18980	0
22	20241111	203000	136296340	18980	18980	18980	18980	0
23	20241111	202900	136296340	18980	18980	18980	18980	0
24	20241111	202800	136296340	18980	18980	18980	18980	0
25	20241111	202700	136296340	18980	18980	18980	18980	0
26	20241111	202600	136296340	18980	18980	18980	18980	0
27	20241111	202500	136296340	18980	18980	18980	18980	0
28	20241111	202400	136296340	18980	18980	18980	18980	0
29	20241111	202300	136296340	18980	18980	18980	18980	0
30	20241111	202200	136296340	18980	18980	18980	18980	0
31	20241111	202100	136296340	18980	18980	18980	18980	0
32	20241111	202000	136296340	18980	18980	18980	18980	209
33	20241111	201900	136296340	18980	18980	18980	18980	0
34	20241111	201800	136296340	18980	18980	18980	18980	0
35	20241111	201700	136296340	18980	18980	18980	18980	0
36	20241111	201600	136296340	18980	18980	18980	18980	0
37	20241111	201500	136296340	18980	18980	18980	18980	0
38	20241111	201400	136296340	18980	18980	18980	18980	0
39	20241111	201300	136296340	18980	18980	18980	18980	0
40	20241111	201200	136296340	18980	18980	18980	18980	0
41	20241111	201100	136296340	18980	18980	18980	18980	0
42	20241111	201000	136296340	18980	18980	18980	18980	0
43	20241111	200900	136296340	18980	18980	18980	18980	0
44	20241111	200800	136296340	18980	18980	18980	18980	0
45	20241111	200700	136296340	18980	18980	18980	18980	0
46	20241111	200600	136296340	18980	18980	18980	18980	0
47	20241111	200500	136296340	18980	18980	18980	18980	0
48	20241111	200400	136296340	18980	18980	18980	18980	0
49	20241111	200300	136296340	18980	18980	18980	18980	0
50	20241111	200200	136296340	18980	18980	18980	18980	0
51	20241111	200100	136296340	18980	18980	18980	18980	0
52	20241111	200000	136296340	18980	18980	18980	18980	0
53	20241111	195900	136296340	18980	18980	18980	18980	0
54	20241111	195800	136296340	18980	18980	18980	18980	0
55	20241111	195700	136296340	18980	18980	18980	18980	0
56	20241111	195600	136296340	18980	18980	18980	18980	0
57	20241111	195500	136296340	18980	18980	18980	18980	0
58	20241111	195400	136296340	18980	18980	18980	18980	0
59	20241111	195300	136296340	18980	18980	18980	18980	0
60	20241111	195200	136296340	18980	18980	18980	18980	0
61	20241111	195100	136296340	18980	18980	18980	18980	0
62	20241111	195000	136296340	18980	18980	18980	18980	209
63	20241111	194900	136296340	18980	18980	18980	18980	0
64	20241111	194800	136296340	18980	18980	18980	18980	0
65	20241111	194700	136296340	18980	18980	18980	18980	0
66	20241111	194600	136296340	18980	18980	18980	18980	0
67	20241111	194500	136296340	18980	18980	18980	18980	0
68	20241111	194400	136296340	18980	18980	18980	18980	0
69	20241111	194300	136296340	18980	18980	18980	18980	0
70	20241111	194200	136296340	18980	18980	18980	18980	0
71	20241111	194100	136296340	18980	18980	18980	18980	0
72	20241111	194000	136296340	18980	18980	18980	18980	0
73	20241111	193900	136296340	18980	18980	18980	18980	0
74	20241111	193800	136296340	18980	18980	18980	18980	0
75	20241111	193700	136296340	18980	18980	18980	18980	0
76	20241111	193600	136296340	18980	18980	18980	18980	0
77	20241111	193500	136296340	18980	18980	18980	18980	0
78	20241111	193400	136296340	18980	18980	18980	18980	0
79	20241111	193300	136296340	18980	18980	18980	18980	0
80	20241111	193200	136296340	18980	18980	18980	18980	0
81	20241111	193100	136296340	18980	18980	18980	18980	0
82	20241111	193000	136296340	18980	18980	18980	18980	0
83	20241111	192900	136296340	18980	18980	18980	18980	0
84	20241111	192800	136296340	18980	18980	18980	18980	0
85	20241111	192700	136296340	18980	18980	18980	18980	0
86	20241111	192600	136296340	18980	18980	18980	18980	0
87	20241111	192500	136296340	18980	18980	18980	18980	0
88	20241111	192400	136296340	18980	18980	18980	18980	0
89	20241111	192300	136296340	18980	18980	18980	18980	0
90	20241111	192200	136296340	18980	18980	18980	18980	0
91	20241111	192100	136296340	18980	18980	18980	18980	0
92	20241111	192000	136296340	18980	18980	18980	18980	209
93	20241111	191900	136296340	18980	18980	18980	18980	0
94	20241111	191800	136296340	18980	18980	18980	18980	0
95	20241111	191700	136296340	18980	18980	18980	18980	0
96	20241111	191600	136296340	18980	18980	18980	18980	0
97	20241111	191500	136296340	18980	18980	18980	18980	0
98	20241111	191400	136296340	18980	18980	18980	18980	0
99	20241111	191300	136296340	18980	18980	18980	18980	0
100	20241111	191200	136296340	18980	18980	18980	18980	0
101	20241111	191100	136296340	18980	18980	18980	18980	0
102	20241111	191000	136296340	18980	18980	18980	18980	0
103	20241111	190900	136296340	18980	18980	18980	18980	0
104	20241111	190800	136296340	18980	18980	18980	18980	0
105	20241111	190700	136296340	18980	18980	18980	18980	0
106	20241111	190600	136296340	18980	18980	18980	18980	0
107	20241111	190500	136296340	18980	18980	18980	18980	0
108	20241111	190400	136296340	18980	18980	18980	18980	0
109	20241111	190300	136296340	18980	18980	18980	18980	0
110	20241111	190200	136296340	18980	18980	18980	18980	0
111	20241111	190100	136296340	18980	18980	18980	18980	0
112	20241111	190000	136296340	18980	18980	18980	18980	0
113	20241111	185900	136296340	18980	18980	18980	18980	0
114	20241111	185800	136296340	18980	18980	18980	18980	0
115	20241111	185700	136296340	18980	18980	18980	18980	0
116	20241111	185600	136296340	18980	18980	18980	18980	0
117	20241111	185500	136296340	18980	18980	18980	18980	0
118	20241111	185400	136296340	18980	18980	18980	18980	0
119	20241111	185300	136296340	18980	18980	18980	18980	0
120	20241111	185200	136296340	18980	18980	18980	18980	0
121	20241111	185100	136296340	18980	18980	18980	18980	0
122	20241111	185000	136296340	18980	18980	18980	18980	209
123	20241111	184900	136296340	18980	18980	18980	18980	0
124	20241111	184800	136296340	18980	18980	18980	18980	0
125	20241111	184700	136296340	18980	18980	18980	18980	0
126	20241111	184600	136296340	18980	18980	18980	18980	0
127	20241111	184500	136296340	18980	18980	18980	18980	0
128	20241111	184400	136296340	18980	18980	18980	18980	0
129	20241111	184300	136296340	18980	18980	18980	18980	0
130	20241111	184200	136296340	18980	18980	18980	18980	0
131	20241111	184100	136296340	18980	18980	18980	18980	0
132	20241111	184000	136296340	18980	18980	18980	18980	0
133	20241111	183900	136296340	18980	18980	18980	18980	0
134	20241111	183800	136296340	18980	18980	18980	18980	0
135	20241111	183700	136296340	18980	18980	18980	18980	0
136	20241111	183600	136296340	18980	18980	18980	18980	0
137	20241111	183500	136296340	18980	18980	18980	18980	0
138	20241111	183400	136296340	18980	18980	18980	18980	0
139	20241111	183300	136296340	18980	18980	18980	18980	0
140	20241111	183200	136296340	18980	18980	18980	18980	0
141	20241111	183100	136296340	18980	18980	18980	18980	0
142	20241111	183000	136296340	18980	18980	18980	18980	0
143	20241111	182900	136296340	18980	18980	18980	18980	0
144	20241111	182800	136296340	18980	18980	18980	18980	0
145	20241111	182700	136296340	18980	18980	18980	18980	0
146	20241111	182600	136296340	18980	18980	18980	18980	0
147	20241111	182500	136296340	18980	18980	18980	18980	0
148	20241111	182400	136296340	18980	18980	18980	18980	0
149	20241111	182300	136296340	18980	18980	18980	18980	0
150	20241111	182200	136296340	18980	18980	18980	18980	0
151	20241111	182100	136296340	18980	18980	18980	18980	0
152	20241111	182000	136296340	18980	18980	18980	18980	209
153	20241111	181900	136296340	18980	18980	18980	18980	0
154	20241111	181800	136296340	18980	18980	18980	18980	0
155	20241111	181700	136296340	18980	18980	18980	18980	0
156	20241111	181600	136296340	18980	18980	18980	18980	0
157	20241111	181500	136296340	18980	18980	18980	18980	0
158	20241111	181400	136296340	18980	18980	18980	18980	0
159	20241111	181300	136296340	18980	18980	18980	18980	0
160	20241111	181200	136296340	18980	18980	18980	18980	0
161	20241111	181100	136296340	18980	18980	18980	18980	0
162	20241111	181000	136296340	18980	18980	18980	18980	0
163	20241111	180900	136296340	18980	18980	18980	18980	0
164	20241111	180800	136296340	18980	18980	18980	18980	0
165	20241111	180700	136296340	18980	18980	18980	18980	0
166	20241111	180600	136296340	18980	18980	18980	18980	0
167	20241111	180500	136296340	18980	18980	18980	18980	0
168	20241111	180400	136296340	18980	18980	18980	18980	0
169	20241111	180300	136296340	18980	18980	18980	18980	0
170	20241111	180200	136296340	18980	18980	18980	18980	0
171	20241111	180100	136296340	18980	18980	18980	18980	0
172	20241111	180000	136296340	18980	18980	18980	18980	0
173	20241111	175900	136296340	18980	18980	18980	18980	0
174	20241111	175800	136296340	18980	18980	18980	18980	0
175	20241111	175700	136296340	18980	18980	18980	18980	0
176	20241111	175600	136296340	18980	18980	18980	18980	0
177	20241111	175500	136296340	18980	18980	18980	18980	0
178	20241111	175400	136296340	18980	18980	18980	18980	0
179	20241111	175300	136296340	18980	18980	18980	18980	0
180	20241111	175200	136296340	18980	18980	18980	18980	0
181	20241111	175100	136296340	18980	18980	18980	18980	0
182	20241111	175000	136296340	18980	18980	18980	18980	209
183	20241111	174900	136296340	18980	18980	18980	18980	0
184	20241111	174800	136296340	18980	18980	18980	18980	0
185	20241111	174700	136296340	18980	18980	18980	18980	0
186	20241111	174600	136296340	18980	18980	18980	18980	0
187	20241111	174500	136296340	18980	18980	18980	18980	0
188	20241111	174400	136296340	18980	18980	18980	18980	0
189	20241111	174300	136296340	18980	18980	18980	18980	0
190	20241111	174200	136296340	18980	18980	18980	18980	0
191	20241111	174100	136296340	18980	18980	18980	18980	0
192	20241111	174000	136296340	18980	18980	18980	18980	0
193	20241111	173900	136296340	18980	18980	18980	18980	0
194	20241111	173800	136296340	18980	18980	18980	18980	0
195	20241111	173700	136296340	18980	18980	18980	18980	0
196	20241111	173600	136296340	18980	18980	18980	18980	0
197	20241111	173500	136296340	18980	18980	18980	18980	0
198	20241111	173400	136296340	18980	18980	18980	18980	0
199	20241111	173300	136296340	18980	18980	18980	18980	0
200	20241111	173200	136296340	18980	18980	18980	18980	0
201	20241111	173100	136296340	18980	18980	18980	18980	0
202	20241111	173000	136296340	18980	18980	18980	18980	0
203	20241111	172900	136296340	18980	18980	18980	18980	0
204	20241111	172800	136296340	18980	18980	18980	18980	0
205	20241111	172700	136296340	18980	18980	18980	18980	0
206	20241111	172600	136296340	18980	18980	18980	18980	0
207	20241111	172500	136296340	18980	18980	18980	18980	0
208	20241111	172400	136296340	18980	18980	18980	18980	0
209	20241111	172300	136296340	18980	18980	18980	18980	0
210	20241111	172200	136296340	18980	18980	18980	18980	0
211	20241111	172100	136296340	18980	18980	18980	18980	0
212	20241111	172000	136296340	18980	18980	18980	18980	209
213	20241111	171900	136296340	18980	18980	18980	18980	0
214	20241111	171800	136296340	18980	18980	18980	18980	0
215	20241111	171700	136296340	18980	18980	18980	18980	0
216	20241111	171600	136296340	18980	18980	18980	18980	0
217	20241111	171500	136296340	18980	18980	18980	18980	0
218	20241111	171400	136296340	18980	18980	18980	18980	0
219	20241111	171300	136296340	18980	18980	18980	18980	0
220	20241111	171200	136296340	18980	18980	18980	18980	0
221	20241111	171100	136296340	18980	18980	18980	18980	0
222	20241111	171000	136296340	18980	18980	18980	18980	0
223	20241111	170900	136296340	18980	18980	18980	18980	0
224	20241111	170800	136296340	18980	18980	18980	18980	0
225	20241111	170700	136296340	18980	18980	18980	18980	0
226	20241111	170600	136296340	18980	18980	18980	18980	0
227	20241111	170500	136296340	18980	18980	18980	18980	0
228	20241111	170400	136296340	18980	18980	18980	18980	0
229	20241111	170300	136296340	18980	18980	18980	18980	0
230	20241111	170200	136296340	18980	18980	18980	18980	0
231	20241111	170100	136296340	18980	18980	18980	18980	0
232	20241111	170000	136296340	18980	18980	18980	18980	0
233	20241111	165900	136296340	18980	18980	18980	18980	0
234	20241111	165800	136296340	18980	18980	18980	18980	0
235	20241111	165700	136296340	18980	18980	18980	18980	0
236	20241111	165600	136296340	18980	18980	18980	18980	0
237	20241111	165500	136296340	18980	18980	18980	18980	0
238	20241111	165400	136296340	18980	18980	18980	18980	0
239	20241111	165300	136296340	18980	18980	18980	18980	0
240	20241111	165200	136296340	18980	18980	18980	18980	0
241	20241111	165100	136296340	18980	18980	18980	18980	0
242	20241111	165000	136296340	18980	18980	18980	18980	209
243	20241111	164900	136296340	18980	18980	18980	18980	0
244	20241111	164800	136296340	18980	18980	18980	18980	0
245	20241111	164700	136296340	18980	18980	18980	18980	0
246	20241111	164600	136296340	18980	18980	18980	18980	0
247	20241111	164500	136296340	18980	18980	18980	18980	0
248	20241111	164400	136296340	18980	18980	18980	18980	0
249	20241111	164300	136296340	18980	18980	18980	18980	0
250	20241111	164200	136296340	18980	18980	18980	18980	0
251	20241111	164100	136296340	18980	18980	18980	18980	0
252	20241111	164000	136296340	18980	18980	18980	18980	0
253	20241111	163900	136296340	18980	18980	18980	18980	0
254	20241111	163800	136296340	18980	18980	18980	18980	0
255	20241111	163700	136296340	18980	18980	18980	18980	0
256	20241111	163600	136296340	18980	18980	18980	18980	0
257	20241111	163500	136296340	18980	18980	18980	18980	0
258	20241111	163400	136296340	18980	18980	18980	18980	0
259	20241111	163300	136296340	18980	18980	18980	18980	0
260	20241111	163200	136296340	18980	18980	18980	18980	0
261	20241111	163100	136296340	18980	18980	18980	18980	0
262	20241111	163000	136296340	18980	18980	18980	18980	0
263	20241111	162900	136296340	18980	18980	18980	18980	0
264	20241111	162800	136296340	18980	18980	18980	18980	0
265	20241111	162700	136296340	18980	18980	18980	18980	0
266	20241111	162600	136296340	18980	18980	18980	18980	0
267	20241111	162500	136296340	18980	18980	18980	18980	0
268	20241111	162400	136296340	18980	18980	18980	18980	0
269	20241111	162300	136296340	18980	18980	18980	18980	0
270	20241111	162200	136296340	18980	18980	18980	18980	0
271	20241111	162100	136296340	18980	18980	18980	18980	0
272	20241111	162000	136296340	18980	18980	18980	18980	209
273	20241111	161900	136296340	18980	18980	18980	18980	0
274	20241111	161800	136296340	18980	18980	18980	18980	0
275	20241111	161700	136296340	18980	18980	18980	18980	0
276	20241111	161600	136296340	18980	18980	18980	18980	0
277	20241111	161500	136296340	18980	18980	18980	18980	0
278	20241111	161400	136296340	18980	18980	18980	18980	0
279	20241111	161300	136296340	18980	18980	18980	18980	0
280	20241111	161200	136296340	18980	18980	18980	18980	0
281	20241111	161100	136296340	18980	18980	18980	18980	0
282	20241111	161000	136296340	18980	18980	18980	18980	0
283	20241111	160900	136296340	18980	18980	18980	18980	0
284	20241111	160800	136296340	18980	18980	18980	18980	0
285	20241111	160700	136296340	18980	18980	18980	18980	0
286	20241111	160600	136296340	18980	18980	18980	18980	0
287	20241111	160500	136296340	18980	18980	18980	18980	0
288	20241111	160400	136296340	18980	18980	18980	18980	0
289	20241111	160300	136296340	18980	18980	18980	18980	0
290	20241111	160200	136296340	18980	18980	18980	18980	0
291	20241111	160100	136296340	18980	18980	18980	18980	0
292	20241111	160000	136296340	18980	18980	18980	18980	0
293	20241111	155900	136296340	18980	18980	18980	18980	0
294	20241111	155800	136296340	18980	18980	18980	18980	0
295	20241111	155700	136296340	18980	18980	18980	18980	0
296	20241111	155600	136296340	18980	18980	18980	18980	0
297	20241111	155500	136296340	18980	18980	18980	18980	0
298	20241111	155400	136296340	18980	18980	18980	18980	0
299	20241111	155300	136296340	18980	18980	18980	18980	0
300	20241111	155200	136296340	18980	18980	18980	18980	0
301	20241111	155100	136296340	18980	18980	18980	18980	0
302	20241111	155000	136296340	18980	18980	18980	18980	209
303	20241111	154900	136296340	18980	18980	18980	18980	0
304	20241111	154800	136296340	18980	18980	18980	18980	0
305	20241111	154700	136296340	18980	18980	18980	18980	0
306	20241111	154600	136296340	18980	18980	18980	18980	0
307	20241111	154500	136296340	18980	18980	18980	18980	0
308	20241111	154400	136296340	18980	18980	18980	18980	0
309	20241111	154300	136296340	18980	18980	18980	18980	0
310	20241111	154200	136296340	18980	18980	18980	18980	0
311	20241111	154100	136296340	18980	18980	18980	18980	0
312	20241111	154000	136296340	18980	18980	18980	18980	0
313	20241111	153900	136296340	18980	18980	18980	18980	0
314	20241111	153800	136296340	18980	18980	18980	18980	0
315	20241111	153700	136296340	18980	18980	18980	18980	0
316	20241111	153600	136296340	18980	18980	18980	18980	0
317	20241111	153500	136296340	18980	18980	18980	18980	0
318	20241111	153400	136296340	18980	18980	18980	18980	0
319	20241111	153300	136296340	18980	18980	18980	18980	0
320	20241111	153200	136296340	18980	18980	18980	18980	0
321	20241111	153100	136296340	18980	18980	18980	18980	0
322	20241111	153000	136296340	18980	18980	18980	18980	209
323	20241111	152900	132329520	18990	18990	18990	18990	0
324	20241111	152800	132329520	18990	18990	18990	18990	0
325	20241111	152700	132329520	18990	18990	18990	18990	0
326	20241111	152600	132329520	18990	18990	18990	18990	0
327	20241111	152500	132329520	18990	18990	18990	18990	0
328	20241111	152400	132329520	18990	18990	18990	18990	0
329	20241111	152300	132329520	18990	18990	18990	18990	0
330	20241111	152200	132329520	18990	18990	18990	18990	0
331	20241111	152100	132329520	18990	18990	18990	18990	0
332	20241111	152000	132329520	18990	18990	18990	18990	0
333	20241111	151900	132329520	18990	18970	18990	18970	111
334	20241111	151800	130222740	18980	18980	18980	18980	0
335	20241111	151700	130222740	18980	18980	18980	18980	0
336	20241111	151600	130222740	18980	18980	18980	18980	0
337	20241111	151500	130222740	18980	18980	18980	18980	0
338	20241111	151400	130222740	18980	18980	18980	18980	0
339	20241111	151300	130222740	18980	18980	18980	18980	1
340	20241111	151200	130203760	18850	18850	18850	18850	0
341	20241111	151100	130203760	18850	18860	18860	18850	100
342	20241111	151000	128318660	18850	18850	18850	18850	0
343	20241111	150900	128318660	18850	18850	18850	18850	0
344	20241111	150800	128318660	18850	18970	18970	18850	80
345	20241111	150700	126807980	18990	18990	18990	18990	0
346	20241111	150600	126807980	18990	18990	18990	18990	10
347	20241111	150500	126618080	19000	19000	19000	19000	0
348	20241111	150400	126618080	19000	19000	19000	19000	0
349	20241111	150300	126618080	19000	19000	19000	19000	0
350	20241111	150200	126618080	19000	19000	19000	19000	0
351	20241111	150100	126618080	19000	19000	19000	19000	0
352	20241111	150000	126618080	19000	19000	19000	19000	5
353	20241111	145900	126523080	19000	19000	19000	19000	0
354	20241111	145800	126523080	19000	19000	19000	19000	1
355	20241111	145700	126504080	19000	19000	19000	19000	0
356	20241111	145600	126504080	19000	19000	19000	19000	0
357	20241111	145500	126504080	19000	19000	19000	19000	0
358	20241111	145400	126504080	19000	19000	19000	18880	12
359	20241111	145300	126276930	19000	19000	19000	19000	0
360	20241111	145200	126276930	19000	19000	19000	19000	0
361	20241111	145100	126276930	19000	19000	19000	19000	1
362	20241111	145000	126257930	18900	18900	18900	18900	30
363	20241111	144900	125690930	18900	18950	18950	18900	42
364	20241111	144800	124896480	18970	18970	18970	18970	1
365	20241111	144700	124877510	19000	18950	19000	18950	3
366	20241111	144600	124820610	18970	18970	19000	18960	33
367	20241111	144500	124194870	19000	19000	19000	19000	0
368	20241111	144400	124194870	19000	19000	19000	19000	0
369	20241111	144300	124194870	19000	18970	19000	18970	21
370	20241111	144200	123796470	18980	18990	18990	18980	48
371	20241111	144100	122885350	19000	19000	19000	19000	0
372	20241111	144000	122885350	19000	19000	19000	19000	0
373	20241111	143900	122885350	19000	19000	19000	19000	0
374	20241111	143800	122885350	19000	19000	19000	19000	0
375	20241111	143700	122885350	19000	19000	19000	19000	0
376	20241111	143600	122885350	19000	19000	19000	19000	0
377	20241111	143500	122885350	19000	19000	19000	19000	0
378	20241111	143400	122885350	19000	19000	19000	19000	0
379	20241111	143300	122885350	19000	19000	19000	19000	0
380	20241111	143200	122885350	19000	19000	19000	19000	0
381	20241111	143100	122885350	19000	19000	19000	19000	0
382	20241111	143000	122885350	19000	19000	19000	19000	0
383	20241111	142900	122885350	19000	19000	19000	19000	0
384	20241111	142800	122885350	19000	19000	19000	19000	0
385	20241111	142700	122885350	19000	19000	19000	19000	0
386	20241111	142600	122885350	19000	19000	19000	19000	1
387	20241111	142500	122866350	18990	18990	18990	18990	22
388	20241111	142400	122448570	19000	19000	19000	19000	0
389	20241111	142300	122448570	19000	19000	19000	19000	0
390	20241111	142200	122448570	19000	19000	19000	19000	0
391	20241111	142100	122448570	19000	19000	19000	19000	0
392	20241111	142000	122448570	19000	19000	19000	19000	0
393	20241111	141900	122448570	19000	19000	19000	19000	0
394	20241111	141800	122448570	19000	19000	19000	19000	0
395	20241111	141700	122448570	19000	19000	19000	19000	0
396	20241111	141600	122448570	19000	19000	19000	19000	0
397	20241111	141500	122448570	19000	19000	19000	19000	0
398	20241111	141400	122448570	19000	19000	19000	19000	2
399	20241111	141300	122410570	19000	19000	19000	19000	1
400	20241111	141200	122391570	19000	19000	19000	19000	0
401	20241111	141100	122391570	19000	19000	19000	19000	0
402	20241111	141000	122391570	19000	19000	19000	19000	0
403	20241111	140900	122391570	19000	19000	19000	19000	0
404	20241111	140800	122391570	19000	18950	19000	18950	2
405	20241111	140700	122353620	18950	18950	18950	18950	1
406	20241111	140600	122334670	19000	18950	19000	18850	216
407	20241111	140500	118253410	19000	19000	19000	19000	0
408	20241111	140400	118253410	19000	19000	19000	19000	55
409	20241111	140300	117208410	18910	18990	18990	18910	16
410	20241111	140200	116905730	19000	19000	19000	19000	0
411	20241111	140100	116905730	19000	19000	19000	19000	1
412	20241111	140000	116886730	18990	18990	18990	18990	0
413	20241111	135900	116886730	18990	18990	18990	18990	79
414	20241111	135800	115386520	18990	18990	18990	18990	1
415	20241111	135700	115367530	18950	18950	18950	18950	0
416	20241111	135600	115367530	18950	18950	18950	18950	0
417	20241111	135500	115367530	18950	18950	18950	18950	1
418	20241111	135400	115348580	18990	18990	18990	18990	0
419	20241111	135300	115348580	18990	18990	18990	18990	0
420	20241111	135200	115348580	18990	18990	18990	18990	1
421	20241111	135100	115329590	18950	18990	18990	18950	3
422	20241111	135000	115272700	18990	18990	18990	18990	0
423	20241111	134900	115272700	18990	18990	18990	18990	0
424	20241111	134800	115272700	18990	18990	18990	18990	0
425	20241111	134700	115272700	18990	18990	18990	18990	0
426	20241111	134600	115272700	18990	18990	18990	18990	0
427	20241111	134500	115272700	18990	18990	18990	18990	0
428	20241111	134400	115272700	18990	18990	18990	18990	3
429	20241111	134300	115215730	18990	18990	18990	18990	2
430	20241111	134200	115177750	18990	18990	18990	18990	3
431	20241111	134100	115120780	18990	18990	18990	18990	0
432	20241111	134000	115120780	18990	18990	18990	18990	0
433	20241111	133900	115120780	18990	18990	18990	18990	0
434	20241111	133800	115120780	18990	18990	18990	18990	0
435	20241111	133700	115120780	18990	18990	18990	18990	0
436	20241111	133600	115120780	18990	18990	18990	18990	0
437	20241111	133500	115120780	18990	18990	18990	18990	1
438	20241111	133400	115101790	18990	18990	18990	18990	0
439	20241111	133300	115101790	18990	18990	18990	18990	0
440	20241111	133200	115101790	18990	18990	18990	18990	0
441	20241111	133100	115101790	18990	18990	18990	18990	0
442	20241111	133000	115101790	18990	18990	18990	18990	0
443	20241111	132900	115101790	18990	18990	18990	18990	0
444	20241111	132800	115101790	18990	18990	18990	18990	1
445	20241111	132700	115082800	18910	18910	18910	18910	0
446	20241111	132600	115082800	18910	18980	18980	18910	88
447	20241111	132500	113416170	18990	18990	18990	18990	0
448	20241111	132400	113416170	18990	18990	18990	18990	5
449	20241111	132300	113321220	18990	18990	18990	18990	0
450	20241111	132200	113321220	18990	18990	18990	18990	0
451	20241111	132100	113321220	18990	18990	18990	18990	0
452	20241111	132000	113321220	18990	18990	18990	18990	0
453	20241111	131900	113321220	18990	18990	18990	18990	0
454	20241111	131800	113321220	18990	18990	18990	18990	0
455	20241111	131700	113321220	18990	18990	18990	18990	0
456	20241111	131600	113321220	18990	18990	18990	18990	20
457	20241111	131500	112941420	18990	18990	18990	18990	0
458	20241111	131400	112941420	18990	18990	18990	18990	0
459	20241111	131300	112941420	18990	18990	18990	18990	0
460	20241111	131200	112941420	18990	18990	18990	18990	0
461	20241111	131100	112941420	18990	18990	18990	18990	0
462	20241111	131000	112941420	18990	18990	18990	18990	0
463	20241111	130900	112941420	18990	18990	18990	18990	0
464	20241111	130800	112941420	18990	18990	18990	18990	0
465	20241111	130700	112941420	18990	18990	18990	18990	0
466	20241111	130600	112941420	18990	18990	18990	18990	0
467	20241111	130500	112941420	18990	18990	18990	18990	0
468	20241111	130400	112941420	18990	18990	18990	18990	0
469	20241111	130300	112941420	18990	18990	18990	18990	0
470	20241111	130200	112941420	18990	18950	18990	18900	143
471	20241111	130100	110231770	18990	18990	18990	18990	0
472	20241111	130000	110231770	18990	18990	18990	18990	0
473	20241111	125900	110231770	18990	18990	18990	18990	0
474	20241111	125800	110231770	18990	18990	18990	18990	0
475	20241111	125700	110231770	18990	18990	18990	18990	10
476	20241111	125600	110041870	18990	18990	18990	18990	0
477	20241111	125500	110041870	18990	18990	18990	18990	0
478	20241111	125400	110041870	18990	18990	18990	18990	20
479	20241111	125300	109662070	18990	18990	18990	18990	0
480	20241111	125200	109662070	18990	18960	18990	18960	299
481	20241111	125100	103989220	18960	18960	18960	18960	0
482	20241111	125000	103989220	18960	18960	18960	18960	4
483	20241111	124900	103913380	18960	18960	18960	18960	0
484	20241111	124800	103913380	18960	18960	18960	18960	0
485	20241111	124700	103913380	18960	18960	18960	18960	0
486	20241111	124600	103913380	18960	18960	18960	18960	0
487	20241111	124500	103913380	18960	18960	18960	18960	0
488	20241111	124400	103913380	18960	18960	18960	18960	0
489	20241111	124300	103913380	18960	18960	18960	18960	10
490	20241111	124200	103723780	18960	18960	18960	18960	2
491	20241111	124100	103685860	18960	18960	18960	18960	0
492	20241111	124000	103685860	18960	18960	18960	18960	2
493	20241111	123900	103647940	18960	18960	18960	18960	0
494	20241111	123800	103647940	18960	18960	18960	18960	0
495	20241111	123700	103647940	18960	18960	18960	18960	0
496	20241111	123600	103647940	18960	18960	18960	18960	0
497	20241111	123500	103647940	18960	18960	18960	18960	0
498	20241111	123400	103647940	18960	18960	18960	18960	0
499	20241111	123300	103647940	18960	18960	18960	18960	0
500	20241111	123200	103647940	18960	18960	18960	18960	0
501	20241111	123100	103647940	18960	18960	18960	18960	0
502	20241111	123000	103647940	18960	18960	18960	18960	2
503	20241111	122900	103610020	18960	18960	18960	18960	0
504	20241111	122800	103610020	18960	18960	18960	18960	0
505	20241111	122700	103610020	18960	18910	18960	18900	41
506	20241111	122600	102835050	18970	18970	18970	18970	0
507	20241111	122500	102835050	18970	18970	18970	18970	0
508	20241111	122400	102835050	18970	18970	18970	18970	0
509	20241111	122300	102835050	18970	18940	18970	18940	47
510	20241111	122200	101944780	18940	18940	18940	18940	0
511	20241111	122100	101944780	18940	18940	18940	18940	36
512	20241111	122000	101262940	18950	18950	18950	18950	0
513	20241111	121900	101262940	18950	18950	18950	18950	0
514	20241111	121800	101262940	18950	18950	18950	18950	0
515	20241111	121700	101262940	18950	18950	18950	18950	0
516	20241111	121600	101262940	18950	18950	18950	18950	0
517	20241111	121500	101262940	18950	18950	18950	18950	0
518	20241111	121400	101262940	18950	18950	18950	18950	0
519	20241111	121300	101262940	18950	18950	18950	18950	0
520	20241111	121200	101262940	18950	18950	18950	18950	0
521	20241111	121100	101262940	18950	18950	18950	18950	0
522	20241111	121000	101262940	18950	18950	18950	18950	19
523	20241111	120900	100902890	18950	18950	18950	18950	20
524	20241111	120800	100523890	18960	18960	18960	18960	0
525	20241111	120700	100523890	18960	18960	18960	18960	0
526	20241111	120600	100523890	18960	18960	18960	18960	0
527	20241111	120500	100523890	18960	18960	18960	18960	0
528	20241111	120400	100523890	18960	18960	18960	18960	0
529	20241111	120300	100523890	18960	18960	18960	18960	66
530	20241111	120200	99272530	18990	18990	18990	18990	0
531	20241111	120100	99272530	18990	18990	18990	18990	0
532	20241111	120000	99272530	18990	18990	18990	18990	0
533	20241111	115900	99272530	18990	19010	19010	18990	253
534	20241111	115800	94466480	19010	19010	19010	19010	10
535	20241111	115700	94276380	19020	19020	19020	19020	0
536	20241111	115600	94276380	19020	19020	19020	19020	0
537	20241111	115500	94276380	19020	19020	19020	19020	0
538	20241111	115400	94276380	19020	19020	19020	19020	0
539	20241111	115300	94276380	19020	19020	19020	19020	0
540	20241111	115200	94276380	19020	19020	19020	19020	0
541	20241111	115100	94276380	19020	19020	19020	19020	1
542	20241111	115000	94257360	19020	19020	19020	19020	8
543	20241111	114900	94105200	19020	19020	19020	19020	0
544	20241111	114800	94105200	19020	19020	19020	19020	0
545	20241111	114700	94105200	19020	19020	19020	19020	3
546	20241111	114600	94048140	19020	19020	19020	19020	0
547	20241111	114500	94048140	19020	19020	19020	19020	0
548	20241111	114400	94048140	19020	19020	19020	19020	0
549	20241111	114300	94048140	19020	19020	19020	19020	0
550	20241111	114200	94048140	19020	19020	19020	19020	0
551	20241111	114100	94048140	19020	19020	19020	19020	30
552	20241111	114000	93477540	19020	19020	19020	19020	0
553	20241111	113900	93477540	19020	19020	19020	19020	0
554	20241111	113800	93477540	19020	19020	19020	19020	50
555	20241111	113700	92526540	19020	19020	19020	19020	50
556	20241111	113600	91575540	19020	19020	19020	19020	23
557	20241111	113500	91138080	19020	19020	19020	19020	0
558	20241111	113400	91138080	19020	19020	19020	19020	0
559	20241111	113300	91138080	19020	19020	19020	19020	0
560	20241111	113200	91138080	19020	19020	19020	19020	10
561	20241111	113100	90947880	19020	19020	19020	19020	1
562	20241111	113000	90928860	19020	19020	19020	19020	0
563	20241111	112900	90928860	19020	19020	19020	19020	20
564	20241111	112800	90548460	19020	19020	19020	19020	0
565	20241111	112700	90548460	19020	19020	19020	19020	0
566	20241111	112600	90548460	19020	19020	19020	19020	0
567	20241111	112500	90548460	19020	19020	19020	19020	0
568	20241111	112400	90548460	19020	19020	19020	19020	0
569	20241111	112300	90548460	19020	19020	19020	19020	60
570	20241111	112200	89407260	19020	19020	19020	19020	5
571	20241111	112100	89312160	19020	19020	19020	19020	2
572	20241111	112000	89274120	19020	19020	19020	19020	5
573	20241111	111900	89179020	19030	19030	19030	19030	0
574	20241111	111800	89179020	19030	19030	19030	19030	0
575	20241111	111700	89179020	19030	19030	19030	19030	0
576	20241111	111600	89179020	19030	19030	19030	19030	0
577	20241111	111500	89179020	19030	19030	19030	19030	0
578	20241111	111400	89179020	19030	19030	19030	19030	0
579	20241111	111300	89179020	19030	19030	19030	19030	0
580	20241111	111200	89179020	19030	19030	19030	19030	0
581	20241111	111100	89179020	19030	19030	19030	19030	0
582	20241111	111000	89179020	19030	19030	19030	19030	0
583	20241111	110900	89179020	19030	19030	19030	19030	0
584	20241111	110800	89179020	19030	19030	19030	19030	0
585	20241111	110700	89179020	19030	19030	19030	19030	0
586	20241111	110600	89179020	19030	19030	19030	19030	100
587	20241111	110500	87276020	19030	19000	19030	18990	101
588	20241111	110400	85357180	19030	19030	19030	19030	0
589	20241111	110300	85357180	19030	19030	19030	19030	0
590	20241111	110200	85357180	19030	19030	19030	19030	10
591	20241111	110100	85166880	19030	19030	19030	19030	1
592	20241111	110000	85147850	19000	19000	19000	19000	0
593	20241111	105900	85147850	19000	19000	19000	19000	0
594	20241111	105800	85147850	19000	19000	19000	19000	0
595	20241111	105700	85147850	19000	19000	19000	19000	8
596	20241111	105600	84995850	19000	19000	19000	19000	7
597	20241111	105500	84862850	19030	19030	19030	19030	0
598	20241111	105400	84862850	19030	19030	19030	19030	1
599	20241111	105300	84843820	19000	19000	19000	19000	5
600	20241111	105200	84748820	19000	19000	19000	19000	0
601	20241111	105100	84748820	19000	19000	19000	19000	0
602	20241111	105000	84748820	19000	19000	19000	19000	0
603	20241111	104900	84748820	19000	19000	19000	19000	2
604	20241111	104800	84710820	18990	18990	18990	18990	0
605	20241111	104700	84710820	18990	18990	18990	18990	0
606	20241111	104600	84710820	18990	18990	18990	18990	0
607	20241111	104500	84710820	18990	18990	18990	18990	0
608	20241111	104400	84710820	18990	18990	18990	18990	1
609	20241111	104300	84691830	18990	18990	18990	18990	100
610	20241111	104200	82792830	19030	19030	19030	19030	0
611	20241111	104100	82792830	19030	19030	19030	19030	0
612	20241111	104000	82792830	19030	19030	19030	19030	13
613	20241111	103900	82545440	19030	19030	19030	19030	0
614	20241111	103800	82545440	19030	19030	19030	19030	0
615	20241111	103700	82545440	19030	19030	19030	19030	15
616	20241111	103600	82259990	19030	19030	19030	19030	0
617	20241111	103500	82259990	19030	19030	19030	19030	0
618	20241111	103400	82259990	19030	19020	19030	19020	26
619	20241111	103300	81765440	18950	18950	18950	18950	0
620	20241111	103200	81765440	18950	18950	18950	18950	0
621	20241111	103100	81765440	18950	18960	18960	18950	67
622	20241111	103000	80495730	19020	19020	19020	19020	0
623	20241111	102900	80495730	19020	19020	19020	19020	0
624	20241111	102800	80495730	19020	19020	19020	19020	0
625	20241111	102700	80495730	19020	19020	19020	19020	1
626	20241111	102600	80476710	18840	19020	19020	18840	202
627	20241111	102500	76668850	19020	19020	19020	19020	0
628	20241111	102400	76668850	19020	19020	19020	19020	0
629	20241111	102300	76668850	19020	19020	19020	19020	1
630	20241111	102200	76649830	18840	18840	18840	18840	0
631	20241111	102100	76649830	18840	18880	18880	18840	45
632	20241111	102000	75801980	18820	18820	18820	18820	0
633	20241111	101900	75801980	18820	18820	18820	18820	0
634	20241111	101800	75801980	18820	18820	18820	18820	3
635	20241111	101700	75745520	18900	18900	18900	18900	0
636	20241111	101600	75745520	18900	19010	19010	18900	647
637	20241111	101500	63472040	19040	19040	19040	19040	0
638	20241111	101400	63472040	19040	19040	19040	19040	0
639	20241111	101300	63472040	19040	19040	19040	19040	0
640	20241111	101200	63472040	19040	19040	19040	19040	200
641	20241111	101100	59664040	19010	19010	19010	19010	0
642	20241111	101000	59664040	19010	19010	19010	19010	221
643	20241111	100900	55462830	19010	19010	19010	19010	10
644	20241111	100800	55272730	19000	19000	19000	19000	0
645	20241111	100700	55272730	19000	19000	19000	19000	0
646	20241111	100600	55272730	19000	19010	19010	19000	106
647	20241111	100500	53257710	19010	19010	19010	19010	340
648	20241111	100400	46794310	19000	19030	19030	19000	70
649	20241111	100300	45463860	19040	19040	19040	19040	0
650	20241111	100200	45463860	19040	19040	19040	19040	0
651	20241111	100100	45463860	19040	19040	19040	19040	4
652	20241111	100000	45387700	19000	19040	19040	19000	36
653	20241111	095900	44703620	19000	19040	19040	19000	31
654	20241111	095800	44113420	19040	19040	19040	19040	1
655	20241111	095700	44094380	19040	19030	19040	19000	170
656	20241111	095600	40862120	19040	19040	19040	19040	0
657	20241111	095500	40862120	19040	19040	19040	19040	0
658	20241111	095400	40862120	19040	19040	19040	19040	301
659	20241111	095300	35131080	19010	19010	19010	19010	0
660	20241111	095200	35131080	19010	19020	19020	19010	100
661	20241111	095100	33229940	19040	19040	19040	19040	1
662	20241111	095000	33210900	19010	19010	19010	19010	0
663	20241111	094900	33210900	19010	19010	19010	19010	0
664	20241111	094800	33210900	19010	19010	19010	19010	0
665	20241111	094700	33210900	19010	19040	19040	19010	87
666	20241111	094600	31555050	19100	19100	19100	19100	0
667	20241111	094500	31555050	19100	19100	19100	19100	0
668	20241111	094400	31555050	19100	19100	19100	19100	0
669	20241111	094300	31555050	19100	19030	19100	19010	501
670	20241111	094200	22025960	19100	19100	19100	19100	40
671	20241111	094100	21261960	19100	19100	19100	19100	100
672	20241111	094000	19351960	19100	19100	19100	19030	38
673	20241111	093900	18627290	19190	19050	19190	19050	25
674	20241111	093800	18150900	19190	19190	19190	19190	1
675	20241111	093700	18131710	19010	19200	19200	19010	253
676	20241111	093600	13304300	19200	19300	19300	19200	64
677	20241111	093500	12075190	19400	19400	19480	19400	3
678	20241111	093400	12016910	19300	19480	19480	19300	3
679	20241111	093300	11958730	19300	19500	19500	19300	3
680	20241111	093200	11900530	19570	19570	19570	19300	5
681	20241111	093100	11803110	19570	19500	19570	19500	2
682	20241111	093000	11764040	19400	19580	19580	19400	9
683	20241111	092900	11588080	19350	19450	19450	19350	200
684	20241111	092800	7715180	19450	19600	19630	19450	79
685	20241111	092700	6176350	19630	19590	19630	19590	20
686	20241111	092600	5784510	19620	19620	19620	19620	1
687	20241111	092500	5764890	19640	19640	19640	19640	0
688	20241111	092400	5764890	19640	19640	19640	19640	30
689	20241111	092300	5175690	19640	19600	19640	19600	2
690	20241111	092200	5136450	19640	19640	19640	19640	1
691	20241111	092100	5116810	19550	19600	19640	19550	7
692	20241111	092000	4979770	19650	19630	19650	19600	3
693	20241111	091900	4920890	19650	19650	19650	19650	1
694	20241111	091800	4901240	19600	19630	19630	19600	4
695	20241111	091700	4822810	19650	19650	19650	19650	22
696	20241111	091600	4390510	19650	19650	19650	19650	1
697	20241111	091500	4370860	19650	19650	19650	19650	0
698	20241111	091400	4370860	19650	19650	19650	19650	2
699	20241111	091300	4331560	19670	19690	19690	19670	20
700	20241111	091200	3937980	19700	19700	19700	19700	0
701	20241111	091100	3937980	19700	19700	19700	19700	5
702	20241111	091000	3839480	19700	19700	19700	19700	1
703	20241111	090900	3819780	19700	19700	19700	19700	1
704	20241111	090800	3800080	19700	19690	19700	19690	91
705	20241111	090700	2007390	19690	19690	19690	19690	50
706	20241111	090600	1022890	19720	19720	19720	19720	0
707	20241111	090500	1022890	19720	19720	19720	19720	0
708	20241111	090400	1022890	19720	19720	19720	19720	0
709	20241111	090300	1022890	19720	19720	19720	19720	0
710	20241111	090200	1022890	19720	19720	19720	19720	0
711	20241111	090100	1022890	19720	19720	19720	19720	0
712	20241111	090000	1022890	19720	19670	19720	19670	52