KissMeData/106190/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	201000	463031820	15660	15660	15660	15660	426
3	20241115	200900	463031820	15660	15660	15660	15660	0
4	20241115	200800	463031820	15660	15660	15660	15660	0
5	20241115	200700	463031820	15660	15660	15660	15660	0
6	20241115	200600	463031820	15660	15660	15660	15660	0
7	20241115	200500	463031820	15660	15660	15660	15660	0
8	20241115	200400	463031820	15660	15660	15660	15660	0
9	20241115	200300	463031820	15660	15660	15660	15660	0
10	20241115	200200	463031820	15660	15660	15660	15660	0
11	20241115	200100	463031820	15660	15660	15660	15660	0
12	20241115	200000	463031820	15660	15660	15660	15660	0
13	20241115	195900	463031820	15660	15660	15660	15660	0
14	20241115	195800	463031820	15660	15660	15660	15660	0
15	20241115	195700	463031820	15660	15660	15660	15660	0
16	20241115	195600	463031820	15660	15660	15660	15660	0
17	20241115	195500	463031820	15660	15660	15660	15660	0
18	20241115	195400	463031820	15660	15660	15660	15660	0
19	20241115	195300	463031820	15660	15660	15660	15660	0
20	20241115	195200	463031820	15660	15660	15660	15660	0
21	20241115	195100	463031820	15660	15660	15660	15660	0
22	20241115	195000	463031820	15660	15660	15660	15660	0
23	20241115	194900	463031820	15660	15660	15660	15660	0
24	20241115	194800	463031820	15660	15660	15660	15660	0
25	20241115	194700	463031820	15660	15660	15660	15660	0
26	20241115	194600	463031820	15660	15660	15660	15660	0
27	20241115	194500	463031820	15660	15660	15660	15660	0
28	20241115	194400	463031820	15660	15660	15660	15660	0
29	20241115	194300	463031820	15660	15660	15660	15660	0
30	20241115	194200	463031820	15660	15660	15660	15660	0
31	20241115	194100	463031820	15660	15660	15660	15660	0
32	20241115	194000	463031820	15660	15660	15660	15660	426
33	20241115	193900	463031820	15660	15660	15660	15660	0
34	20241115	193800	463031820	15660	15660	15660	15660	0
35	20241115	193700	463031820	15660	15660	15660	15660	0
36	20241115	193600	463031820	15660	15660	15660	15660	0
37	20241115	193500	463031820	15660	15660	15660	15660	0
38	20241115	193400	463031820	15660	15660	15660	15660	0
39	20241115	193300	463031820	15660	15660	15660	15660	0
40	20241115	193200	463031820	15660	15660	15660	15660	0
41	20241115	193100	463031820	15660	15660	15660	15660	0
42	20241115	193000	463031820	15660	15660	15660	15660	0
43	20241115	192900	463031820	15660	15660	15660	15660	0
44	20241115	192800	463031820	15660	15660	15660	15660	0
45	20241115	192700	463031820	15660	15660	15660	15660	0
46	20241115	192600	463031820	15660	15660	15660	15660	0
47	20241115	192500	463031820	15660	15660	15660	15660	0
48	20241115	192400	463031820	15660	15660	15660	15660	0
49	20241115	192300	463031820	15660	15660	15660	15660	0
50	20241115	192200	463031820	15660	15660	15660	15660	0
51	20241115	192100	463031820	15660	15660	15660	15660	0
52	20241115	192000	463031820	15660	15660	15660	15660	0
53	20241115	191900	463031820	15660	15660	15660	15660	0
54	20241115	191800	463031820	15660	15660	15660	15660	0
55	20241115	191700	463031820	15660	15660	15660	15660	0
56	20241115	191600	463031820	15660	15660	15660	15660	0
57	20241115	191500	463031820	15660	15660	15660	15660	0
58	20241115	191400	463031820	15660	15660	15660	15660	0
59	20241115	191300	463031820	15660	15660	15660	15660	0
60	20241115	191200	463031820	15660	15660	15660	15660	0
61	20241115	191100	463031820	15660	15660	15660	15660	0
62	20241115	191000	463031820	15660	15660	15660	15660	426
63	20241115	190900	463031820	15660	15660	15660	15660	0
64	20241115	190800	463031820	15660	15660	15660	15660	0
65	20241115	190700	463031820	15660	15660	15660	15660	0
66	20241115	190600	463031820	15660	15660	15660	15660	0
67	20241115	190500	463031820	15660	15660	15660	15660	0
68	20241115	190400	463031820	15660	15660	15660	15660	0
69	20241115	190300	463031820	15660	15660	15660	15660	0
70	20241115	190200	463031820	15660	15660	15660	15660	0
71	20241115	190100	463031820	15660	15660	15660	15660	0
72	20241115	190000	463031820	15660	15660	15660	15660	0
73	20241115	185900	463031820	15660	15660	15660	15660	0
74	20241115	185800	463031820	15660	15660	15660	15660	0
75	20241115	185700	463031820	15660	15660	15660	15660	0
76	20241115	185600	463031820	15660	15660	15660	15660	0
77	20241115	185500	463031820	15660	15660	15660	15660	0
78	20241115	185400	463031820	15660	15660	15660	15660	0
79	20241115	185300	463031820	15660	15660	15660	15660	0
80	20241115	185200	463031820	15660	15660	15660	15660	0
81	20241115	185100	463031820	15660	15660	15660	15660	0
82	20241115	185000	463031820	15660	15660	15660	15660	0
83	20241115	184900	463031820	15660	15660	15660	15660	0
84	20241115	184800	463031820	15660	15660	15660	15660	0
85	20241115	184700	463031820	15660	15660	15660	15660	0
86	20241115	184600	463031820	15660	15660	15660	15660	0
87	20241115	184500	463031820	15660	15660	15660	15660	0
88	20241115	184400	463031820	15660	15660	15660	15660	0
89	20241115	184300	463031820	15660	15660	15660	15660	0
90	20241115	184200	463031820	15660	15660	15660	15660	0
91	20241115	184100	463031820	15660	15660	15660	15660	0
92	20241115	184000	463031820	15660	15660	15660	15660	426
93	20241115	183900	463031820	15660	15660	15660	15660	0
94	20241115	183800	463031820	15660	15660	15660	15660	0
95	20241115	183700	463031820	15660	15660	15660	15660	0
96	20241115	183600	463031820	15660	15660	15660	15660	0
97	20241115	183500	463031820	15660	15660	15660	15660	0
98	20241115	183400	463031820	15660	15660	15660	15660	0
99	20241115	183300	463031820	15660	15660	15660	15660	0
100	20241115	183200	463031820	15660	15660	15660	15660	0
101	20241115	183100	463031820	15660	15660	15660	15660	0
102	20241115	183000	463031820	15660	15660	15660	15660	0
103	20241115	182900	463031820	15660	15660	15660	15660	0
104	20241115	182800	463031820	15660	15660	15660	15660	0
105	20241115	182700	463031820	15660	15660	15660	15660	0
106	20241115	182600	463031820	15660	15660	15660	15660	0
107	20241115	182500	463031820	15660	15660	15660	15660	0
108	20241115	182400	463031820	15660	15660	15660	15660	0
109	20241115	182300	463031820	15660	15660	15660	15660	0
110	20241115	182200	463031820	15660	15660	15660	15660	0
111	20241115	182100	463031820	15660	15660	15660	15660	0
112	20241115	182000	463031820	15660	15660	15660	15660	0
113	20241115	181900	463031820	15660	15660	15660	15660	0
114	20241115	181800	463031820	15660	15660	15660	15660	0
115	20241115	181700	463031820	15660	15660	15660	15660	0
116	20241115	181600	463031820	15660	15660	15660	15660	0
117	20241115	181500	463031820	15660	15660	15660	15660	0
118	20241115	181400	463031820	15660	15660	15660	15660	0
119	20241115	181300	463031820	15660	15660	15660	15660	0
120	20241115	181200	463031820	15660	15660	15660	15660	0
121	20241115	181100	463031820	15660	15660	15660	15660	0
122	20241115	181000	463031820	15660	15660	15660	15660	426
123	20241115	180900	463031820	15660	15660	15660	15660	0
124	20241115	180800	463031820	15660	15660	15660	15660	0
125	20241115	180700	463031820	15660	15660	15660	15660	0
126	20241115	180600	463031820	15660	15660	15660	15660	0
127	20241115	180500	463031820	15660	15660	15660	15660	0
128	20241115	180400	463031820	15660	15660	15660	15660	0
129	20241115	180300	463031820	15660	15660	15660	15660	0
130	20241115	180200	463031820	15660	15660	15660	15660	0
131	20241115	180100	463031820	15660	15660	15660	15660	0
132	20241115	180000	463031820	15660	15660	15660	15660	0
133	20241115	175900	463031820	15660	15660	15660	15660	0
134	20241115	175800	463031820	15660	15660	15660	15660	0
135	20241115	175700	463031820	15660	15660	15660	15660	0
136	20241115	175600	463031820	15660	15660	15660	15660	0
137	20241115	175500	463031820	15660	15660	15660	15660	0
138	20241115	175400	463031820	15660	15660	15660	15660	0
139	20241115	175300	463031820	15660	15660	15660	15660	0
140	20241115	175200	463031820	15660	15660	15660	15660	0
141	20241115	175100	463031820	15660	15660	15660	15660	0
142	20241115	175000	463031820	15660	15660	15660	15660	0
143	20241115	174900	463031820	15660	15660	15660	15660	0
144	20241115	174800	463031820	15660	15660	15660	15660	0
145	20241115	174700	463031820	15660	15660	15660	15660	0
146	20241115	174600	463031820	15660	15660	15660	15660	0
147	20241115	174500	463031820	15660	15660	15660	15660	0
148	20241115	174400	463031820	15660	15660	15660	15660	0
149	20241115	174300	463031820	15660	15660	15660	15660	0
150	20241115	174200	463031820	15660	15660	15660	15660	0
151	20241115	174100	463031820	15660	15660	15660	15660	0
152	20241115	174000	463031820	15660	15660	15660	15660	426
153	20241115	173900	463031820	15660	15660	15660	15660	0
154	20241115	173800	463031820	15660	15660	15660	15660	0
155	20241115	173700	463031820	15660	15660	15660	15660	0
156	20241115	173600	463031820	15660	15660	15660	15660	0
157	20241115	173500	463031820	15660	15660	15660	15660	0
158	20241115	173400	463031820	15660	15660	15660	15660	0
159	20241115	173300	463031820	15660	15660	15660	15660	0
160	20241115	173200	463031820	15660	15660	15660	15660	0
161	20241115	173100	463031820	15660	15660	15660	15660	0
162	20241115	173000	463031820	15660	15660	15660	15660	0
163	20241115	172900	463031820	15660	15660	15660	15660	0
164	20241115	172800	463031820	15660	15660	15660	15660	0
165	20241115	172700	463031820	15660	15660	15660	15660	0
166	20241115	172600	463031820	15660	15660	15660	15660	0
167	20241115	172500	463031820	15660	15660	15660	15660	0
168	20241115	172400	463031820	15660	15660	15660	15660	0
169	20241115	172300	463031820	15660	15660	15660	15660	0
170	20241115	172200	463031820	15660	15660	15660	15660	0
171	20241115	172100	463031820	15660	15660	15660	15660	0
172	20241115	172000	463031820	15660	15660	15660	15660	0
173	20241115	171900	463031820	15660	15660	15660	15660	0
174	20241115	171800	463031820	15660	15660	15660	15660	0
175	20241115	171700	463031820	15660	15660	15660	15660	0
176	20241115	171600	463031820	15660	15660	15660	15660	0
177	20241115	171500	463031820	15660	15660	15660	15660	0
178	20241115	171400	463031820	15660	15660	15660	15660	0
179	20241115	171300	463031820	15660	15660	15660	15660	0
180	20241115	171200	463031820	15660	15660	15660	15660	0
181	20241115	171100	463031820	15660	15660	15660	15660	0
182	20241115	171000	463031820	15660	15660	15660	15660	426
183	20241115	170900	463031820	15660	15660	15660	15660	0
184	20241115	170800	463031820	15660	15660	15660	15660	0
185	20241115	170700	463031820	15660	15660	15660	15660	0
186	20241115	170600	463031820	15660	15660	15660	15660	0
187	20241115	170500	463031820	15660	15660	15660	15660	0
188	20241115	170400	463031820	15660	15660	15660	15660	0
189	20241115	170300	463031820	15660	15660	15660	15660	0
190	20241115	170200	463031820	15660	15660	15660	15660	0
191	20241115	170100	463031820	15660	15660	15660	15660	0
192	20241115	170000	463031820	15660	15660	15660	15660	0
193	20241115	165900	463031820	15660	15660	15660	15660	0
194	20241115	165800	463031820	15660	15660	15660	15660	0
195	20241115	165700	463031820	15660	15660	15660	15660	0
196	20241115	165600	463031820	15660	15660	15660	15660	0
197	20241115	165500	463031820	15660	15660	15660	15660	0
198	20241115	165400	463031820	15660	15660	15660	15660	0
199	20241115	165300	463031820	15660	15660	15660	15660	0
200	20241115	165200	463031820	15660	15660	15660	15660	0
201	20241115	165100	463031820	15660	15660	15660	15660	0
202	20241115	165000	463031820	15660	15660	15660	15660	0
203	20241115	164900	463031820	15660	15660	15660	15660	0
204	20241115	164800	463031820	15660	15660	15660	15660	0
205	20241115	164700	463031820	15660	15660	15660	15660	0
206	20241115	164600	463031820	15660	15660	15660	15660	0
207	20241115	164500	463031820	15660	15660	15660	15660	0
208	20241115	164400	463031820	15660	15660	15660	15660	0
209	20241115	164300	463031820	15660	15660	15660	15660	0
210	20241115	164200	463031820	15660	15660	15660	15660	0
211	20241115	164100	463031820	15660	15660	15660	15660	0
212	20241115	164000	463031820	15660	15660	15660	15660	426
213	20241115	163900	463031820	15660	15660	15660	15660	0
214	20241115	163800	463031820	15660	15660	15660	15660	0
215	20241115	163700	463031820	15660	15660	15660	15660	0
216	20241115	163600	463031820	15660	15660	15660	15660	0
217	20241115	163500	463031820	15660	15660	15660	15660	0
218	20241115	163400	463031820	15660	15660	15660	15660	0
219	20241115	163300	463031820	15660	15660	15660	15660	0
220	20241115	163200	463031820	15660	15660	15660	15660	0
221	20241115	163100	463031820	15660	15660	15660	15660	0
222	20241115	163000	463031820	15660	15660	15660	15660	0
223	20241115	162900	463031820	15660	15660	15660	15660	0
224	20241115	162800	463031820	15660	15660	15660	15660	0
225	20241115	162700	463031820	15660	15660	15660	15660	0
226	20241115	162600	463031820	15660	15660	15660	15660	0
227	20241115	162500	463031820	15660	15660	15660	15660	0
228	20241115	162400	463031820	15660	15660	15660	15660	0
229	20241115	162300	463031820	15660	15660	15660	15660	0
230	20241115	162200	463031820	15660	15660	15660	15660	0
231	20241115	162100	463031820	15660	15660	15660	15660	0
232	20241115	162000	463031820	15660	15660	15660	15660	0
233	20241115	161900	463031820	15660	15660	15660	15660	0
234	20241115	161800	463031820	15660	15660	15660	15660	0
235	20241115	161700	463031820	15660	15660	15660	15660	0
236	20241115	161600	463031820	15660	15660	15660	15660	0
237	20241115	161500	463031820	15660	15660	15660	15660	0
238	20241115	161400	463031820	15660	15660	15660	15660	0
239	20241115	161300	463031820	15660	15660	15660	15660	0
240	20241115	161200	463031820	15660	15660	15660	15660	0
241	20241115	161100	463031820	15660	15660	15660	15660	0
242	20241115	161000	463031820	15660	15660	15660	15660	426
243	20241115	160900	463031820	15660	15660	15660	15660	0
244	20241115	160800	463031820	15660	15660	15660	15660	0
245	20241115	160700	463031820	15660	15660	15660	15660	0
246	20241115	160600	463031820	15660	15660	15660	15660	0
247	20241115	160500	463031820	15660	15660	15660	15660	0
248	20241115	160400	463031820	15660	15660	15660	15660	0
249	20241115	160300	463031820	15660	15660	15660	15660	0
250	20241115	160200	463031820	15660	15660	15660	15660	0
251	20241115	160100	463031820	15660	15660	15660	15660	0
252	20241115	160000	463031820	15660	15660	15660	15660	0
253	20241115	155900	463031820	15660	15660	15660	15660	0
254	20241115	155800	463031820	15660	15660	15660	15660	0
255	20241115	155700	463031820	15660	15660	15660	15660	0
256	20241115	155600	463031820	15660	15660	15660	15660	0
257	20241115	155500	463031820	15660	15660	15660	15660	0
258	20241115	155400	463031820	15660	15660	15660	15660	0
259	20241115	155300	463031820	15660	15660	15660	15660	0
260	20241115	155200	463031820	15660	15660	15660	15660	0
261	20241115	155100	463031820	15660	15660	15660	15660	0
262	20241115	155000	463031820	15660	15660	15660	15660	0
263	20241115	154900	463031820	15660	15660	15660	15660	0
264	20241115	154800	463031820	15660	15660	15660	15660	0
265	20241115	154700	463031820	15660	15660	15660	15660	0
266	20241115	154600	463031820	15660	15660	15660	15660	0
267	20241115	154500	463031820	15660	15660	15660	15660	0
268	20241115	154400	463031820	15660	15660	15660	15660	0
269	20241115	154300	463031820	15660	15660	15660	15660	0
270	20241115	154200	463031820	15660	15660	15660	15660	0
271	20241115	154100	463031820	15660	15660	15660	15660	0
272	20241115	154000	463031820	15660	15660	15660	15660	426
273	20241115	153900	463031820	15660	15660	15660	15660	0
274	20241115	153800	463031820	15660	15660	15660	15660	0
275	20241115	153700	463031820	15660	15660	15660	15660	0
276	20241115	153600	463031820	15660	15660	15660	15660	0
277	20241115	153500	463031820	15660	15660	15660	15660	0
278	20241115	153400	463031820	15660	15660	15660	15660	0
279	20241115	153300	463031820	15660	15660	15660	15660	0
280	20241115	153200	463031820	15660	15660	15660	15660	0
281	20241115	153100	463031820	15660	15660	15660	15660	0
282	20241115	153000	463031820	15660	15660	15660	15660	426
283	20241115	152900	456360660	15660	15660	15660	15660	0
284	20241115	152800	456360660	15660	15660	15660	15660	0
285	20241115	152700	456360660	15660	15660	15660	15660	0
286	20241115	152600	456360660	15660	15660	15660	15660	0
287	20241115	152500	456360660	15660	15660	15660	15660	0
288	20241115	152400	456360660	15660	15660	15660	15660	0
289	20241115	152300	456360660	15660	15660	15660	15660	0
290	20241115	152200	456360660	15660	15660	15660	15660	0
291	20241115	152100	456360660	15660	15660	15660	15660	0
292	20241115	152000	456360660	15660	15660	15660	15660	0
293	20241115	151900	456360660	15660	15660	15660	15660	2
294	20241115	151800	456329340	15660	15680	15680	15460	200
295	20241115	151700	453222220	15520	15520	15520	15520	0
296	20241115	151600	453222220	15520	15520	15520	15520	0
297	20241115	151500	453222220	15520	15520	15520	15520	0
298	20241115	151400	453222220	15520	15520	15520	15520	6
299	20241115	151300	453129100	15690	15690	15690	15690	80
300	20241115	151200	451873900	15510	15510	15510	15510	2
301	20241115	151100	451842880	15690	15690	15690	15690	0
302	20241115	151000	451842880	15690	15690	15690	15690	0
303	20241115	150900	451842880	15690	15690	15690	15690	0
304	20241115	150800	451842880	15690	15690	15690	15690	0
305	20241115	150700	451842880	15690	15680	15690	15680	100
306	20241115	150600	450274380	15470	15470	15470	15470	0
307	20241115	150500	450274380	15470	15470	15470	15470	5
308	20241115	150400	450197030	15700	15700	15700	15700	0
309	20241115	150300	450197030	15700	15690	15700	15690	1000
310	20241115	150200	434497530	15700	15690	15700	15690	205
311	20241115	150100	431279530	15630	15630	15630	15630	0
312	20241115	150000	431279530	15630	15630	15630	15630	0
313	20241115	145900	431279530	15630	15630	15630	15630	0
314	20241115	145800	431279530	15630	15630	15630	15630	0
315	20241115	145700	431279530	15630	15630	15630	15630	0
316	20241115	145600	431279530	15630	15630	15630	15630	0
317	20241115	145500	431279530	15630	15630	15630	15630	0
318	20241115	145400	431279530	15630	15630	15630	15630	0
319	20241115	145300	431279530	15630	15630	15630	15630	0
320	20241115	145200	431279530	15630	15690	15690	15630	85
321	20241115	145100	429945940	15690	15650	15690	15630	228
322	20241115	145000	426373760	15630	15580	15630	15580	252
323	20241115	144900	422444720	15590	15590	15590	15590	0
324	20241115	144800	422444720	15590	15590	15590	15590	0
325	20241115	144700	422444720	15590	15590	15590	15590	0
326	20241115	144600	422444720	15590	15590	15590	15590	0
327	20241115	144500	422444720	15590	15590	15590	15590	0
328	20241115	144400	422444720	15590	15590	15590	15590	0
329	20241115	144300	422444720	15590	15590	15590	15590	0
330	20241115	144200	422444720	15590	15590	15590	15590	40
331	20241115	144100	421821120	15610	15610	15610	15610	1
332	20241115	144000	421805510	15600	15600	15600	15600	0
333	20241115	143900	421805510	15600	15600	15600	15600	0
334	20241115	143800	421805510	15600	15590	15600	15590	801
335	20241115	143700	409317910	15540	15540	15540	15540	0
336	20241115	143600	409317910	15540	15540	15540	15540	0
337	20241115	143500	409317910	15540	15540	15540	15540	0
338	20241115	143400	409317910	15540	15540	15540	15540	0
339	20241115	143300	409317910	15540	15540	15540	15540	0
340	20241115	143200	409317910	15540	15540	15540	15540	0
341	20241115	143100	409317910	15540	15540	15540	15540	0
342	20241115	143000	409317910	15540	15540	15540	15540	0
343	20241115	142900	409317910	15540	15540	15540	15540	0
344	20241115	142800	409317910	15540	15540	15540	15540	0
345	20241115	142700	409317910	15540	15540	15540	15540	0
346	20241115	142600	409317910	15540	15540	15540	15540	0
347	20241115	142500	409317910	15540	15540	15540	15540	0
348	20241115	142400	409317910	15540	15540	15540	15540	0
349	20241115	142300	409317910	15540	15540	15540	15540	0
350	20241115	142200	409317910	15540	15540	15540	15540	1
351	20241115	142100	409302370	15590	15590	15590	15590	0
352	20241115	142000	409302370	15590	15590	15590	15590	0
353	20241115	141900	409302370	15590	15540	15590	15540	186
354	20241115	141800	406404650	15520	15510	15520	15510	975
355	20241115	141700	391281400	15460	15460	15460	15460	2
356	20241115	141600	391250480	15500	15500	15500	15500	66
357	20241115	141500	390227480	15500	15500	15500	15500	0
358	20241115	141400	390227480	15500	15500	15500	15500	0
359	20241115	141300	390227480	15500	15500	15500	15500	0
360	20241115	141200	390227480	15500	15500	15500	15500	0
361	20241115	141100	390227480	15500	15500	15500	15500	2
362	20241115	141000	390196480	15500	15500	15500	15500	0
363	20241115	140900	390196480	15500	15500	15500	15500	0
364	20241115	140800	390196480	15500	15500	15500	15500	0
365	20241115	140700	390196480	15500	15500	15500	15500	1
366	20241115	140600	390180980	15500	15500	15500	15500	0
367	20241115	140500	390180980	15500	15500	15500	15500	0
368	20241115	140400	390180980	15500	15500	15500	15500	64
369	20241115	140300	389188980	15500	15500	15500	15500	0
370	20241115	140200	389188980	15500	15500	15500	15500	129
371	20241115	140100	387189480	15500	15500	15500	15500	364
372	20241115	140000	381547480	15500	15500	15500	15500	0
373	20241115	135900	381547480	15500	15500	15500	15500	629
374	20241115	135800	371797980	15470	15470	15470	15470	0
375	20241115	135700	371797980	15470	15470	15470	15470	0
376	20241115	135600	371797980	15470	15470	15470	15470	0
377	20241115	135500	371797980	15470	15470	15470	15470	30
378	20241115	135400	371333880	15450	15450	15450	15450	0
379	20241115	135300	371333880	15450	15450	15450	15450	0
380	20241115	135200	371333880	15450	15450	15450	15450	0
381	20241115	135100	371333880	15450	15500	15500	15450	9
382	20241115	135000	371194480	15480	15480	15480	15480	0
383	20241115	134900	371194480	15480	15480	15480	15480	0
384	20241115	134800	371194480	15480	15480	15480	15480	10
385	20241115	134700	371039680	15470	15470	15470	15470	0
386	20241115	134600	371039680	15470	15470	15470	15470	0
387	20241115	134500	371039680	15470	15470	15470	15470	0
388	20241115	134400	371039680	15470	15430	15470	15430	11
389	20241115	134300	370869550	15440	15440	15440	15440	0
390	20241115	134200	370869550	15440	15440	15440	15440	0
391	20241115	134100	370869550	15440	15440	15440	15440	0
392	20241115	134000	370869550	15440	15440	15440	15440	0
393	20241115	133900	370869550	15440	15440	15440	15440	0
394	20241115	133800	370869550	15440	15440	15440	15440	0
395	20241115	133700	370869550	15440	15440	15440	15440	0
396	20241115	133600	370869550	15440	15440	15440	15440	0
397	20241115	133500	370869550	15440	15440	15440	15440	0
398	20241115	133400	370869550	15440	15440	15440	15440	0
399	20241115	133300	370869550	15440	15440	15440	15440	0
400	20241115	133200	370869550	15440	15440	15440	15440	0
401	20241115	133100	370869550	15440	15440	15440	15440	0
402	20241115	133000	370869550	15440	15440	15440	15440	1
403	20241115	132900	370854110	15410	15410	15410	15410	0
404	20241115	132800	370854110	15410	15410	15410	15410	0
405	20241115	132700	370854110	15410	15410	15410	15410	115
406	20241115	132600	369081960	15420	15420	15420	15420	200
407	20241115	132500	365997960	15500	15500	15500	15500	0
408	20241115	132400	365997960	15500	15500	15500	15500	0
409	20241115	132300	365997960	15500	15500	15500	15500	0
410	20241115	132200	365997960	15500	15500	15500	15500	0
411	20241115	132100	365997960	15500	15500	15500	15500	0
412	20241115	132000	365997960	15500	15500	15500	15500	0
413	20241115	131900	365997960	15500	15500	15500	15500	0
414	20241115	131800	365997960	15500	15500	15500	15500	0
415	20241115	131700	365997960	15500	15500	15500	15500	0
416	20241115	131600	365997960	15500	15500	15500	15500	0
417	20241115	131500	365997960	15500	15500	15500	15500	0
418	20241115	131400	365997960	15500	15500	15500	15500	0
419	20241115	131300	365997960	15500	15500	15500	15500	43
420	20241115	131200	365331460	15500	15500	15500	15500	0
421	20241115	131100	365331460	15500	15500	15500	15500	0
422	20241115	131000	365331460	15500	15500	15500	15500	1
423	20241115	130900	365315960	15510	15510	15510	15510	0
424	20241115	130800	365315960	15510	15510	15510	15510	0
425	20241115	130700	365315960	15510	15510	15510	15510	0
426	20241115	130600	365315960	15510	15510	15510	15510	15
427	20241115	130500	365083310	15520	15520	15520	15520	0
428	20241115	130400	365083310	15520	15520	15520	15520	0
429	20241115	130300	365083310	15520	15520	15520	15520	0
430	20241115	130200	365083310	15520	15520	15520	15520	0
431	20241115	130100	365083310	15520	15520	15520	15520	0
432	20241115	130000	365083310	15520	15520	15520	15520	0
433	20241115	125900	365083310	15520	15520	15520	15520	0
434	20241115	125800	365083310	15520	15520	15520	15520	0
435	20241115	125700	365083310	15520	15520	15520	15520	2
436	20241115	125600	365052270	15470	15470	15470	15470	0
437	20241115	125500	365052270	15470	15470	15470	15470	0
438	20241115	125400	365052270	15470	15470	15470	15470	0
439	20241115	125300	365052270	15470	15470	15470	15470	0
440	20241115	125200	365052270	15470	15470	15470	15470	0
441	20241115	125100	365052270	15470	15470	15470	15470	0
442	20241115	125000	365052270	15470	15470	15470	15470	2
443	20241115	124900	365021330	15550	15550	15550	15550	0
444	20241115	124800	365021330	15550	15550	15550	15550	0
445	20241115	124700	365021330	15550	15550	15550	15550	0
446	20241115	124600	365021330	15550	15550	15550	15550	0
447	20241115	124500	365021330	15550	15550	15550	15550	208
448	20241115	124400	361786930	15550	15550	15550	15550	0
449	20241115	124300	361786930	15550	15550	15550	15550	100
450	20241115	124200	360231930	15550	15550	15550	15550	1
451	20241115	124100	360216380	15550	15550	15550	15550	0
452	20241115	124000	360216380	15550	15550	15550	15550	0
453	20241115	123900	360216380	15550	15540	15600	15540	1070
454	20241115	123800	343566530	15500	15500	15500	15500	0
455	20241115	123700	343566530	15500	15500	15500	15500	0
456	20241115	123600	343566530	15500	15500	15500	15500	0
457	20241115	123500	343566530	15500	15500	15500	15500	0
458	20241115	123400	343566530	15500	15500	15500	15500	0
459	20241115	123300	343566530	15500	15500	15500	15500	0
460	20241115	123200	343566530	15500	15500	15500	15500	0
461	20241115	123100	343566530	15500	15490	15500	15490	107
462	20241115	123000	341908100	15490	15490	15490	15490	0
463	20241115	122900	341908100	15490	15490	15490	15490	0
464	20241115	122800	341908100	15490	15490	15490	15490	1500
465	20241115	122700	318673100	15480	15480	15480	15480	0
466	20241115	122600	318673100	15480	15480	15480	15480	0
467	20241115	122500	318673100	15480	15480	15480	15480	0
468	20241115	122400	318673100	15480	15470	15480	15470	1000
469	20241115	122300	303194670	15470	15470	15470	15470	0
470	20241115	122200	303194670	15470	15470	15470	15470	0
471	20241115	122100	303194670	15470	15470	15470	15470	0
472	20241115	122000	303194670	15470	15470	15470	15470	0
473	20241115	121900	303194670	15470	15470	15470	15470	0
474	20241115	121800	303194670	15470	15470	15470	15470	0
475	20241115	121700	303194670	15470	15470	15470	15470	0
476	20241115	121600	303194670	15470	15470	15470	15470	0
477	20241115	121500	303194670	15470	15470	15470	15470	1
478	20241115	121400	303179200	15470	15340	15470	15340	378
479	20241115	121300	297349460	15330	15330	15330	15330	0
480	20241115	121200	297349460	15330	15330	15330	15330	0
481	20241115	121100	297349460	15330	15330	15330	15330	0
482	20241115	121000	297349460	15330	15320	15330	15320	41
483	20241115	120900	296721240	15220	15220	15220	15220	0
484	20241115	120800	296721240	15220	15220	15220	15220	0
485	20241115	120700	296721240	15220	15220	15220	15220	0
486	20241115	120600	296721240	15220	15220	15220	15220	0
487	20241115	120500	296721240	15220	15220	15220	15220	0
488	20241115	120400	296721240	15220	15230	15230	15220	128
489	20241115	120300	294772570	15230	15230	15230	15230	0
490	20241115	120200	294772570	15230	15320	15320	15230	19
491	20241115	120100	294483020	15320	15340	15340	15320	50
492	20241115	120000	293716720	15330	15330	15330	15330	30
493	20241115	115900	293256820	15480	15480	15480	15480	0
494	20241115	115800	293256820	15480	15480	15480	15480	0
495	20241115	115700	293256820	15480	15480	15480	15480	0
496	20241115	115600	293256820	15480	15480	15480	15480	10
497	20241115	115500	293102020	15440	15480	15480	15440	18
498	20241115	115400	292823700	15480	15480	15480	15480	348
499	20241115	115300	287436660	15480	15420	15480	15420	2066
500	20241115	115200	255547040	15410	15390	15410	15390	1847
501	20241115	115100	227104980	15400	15350	15400	15350	777
502	20241115	115000	215147770	15350	15350	15350	15350	0
503	20241115	114900	215147770	15350	15350	15350	15350	0
504	20241115	114800	215147770	15350	15350	15350	15350	0
505	20241115	114700	215147770	15350	15350	15350	15350	668
506	20241115	114600	204893970	15350	15340	15350	15340	469
507	20241115	114500	197694940	15340	15340	15340	15340	0
508	20241115	114400	197694940	15340	15340	15340	15340	0
509	20241115	114300	197694940	15340	15340	15340	15340	0
510	20241115	114200	197694940	15340	15340	15340	15340	502
511	20241115	114100	189994260	15340	15340	15340	15340	0
512	20241115	114000	189994260	15340	15340	15340	15340	500
513	20241115	113900	182324260	15300	15300	15300	15300	0
514	20241115	113800	182324260	15300	15300	15300	15300	0
515	20241115	113700	182324260	15300	15300	15300	15300	0
516	20241115	113600	182324260	15300	15300	15300	15300	0
517	20241115	113500	182324260	15300	15300	15300	15300	0
518	20241115	113400	182324260	15300	15300	15300	15300	0
519	20241115	113300	182324260	15300	15300	15300	15300	0
520	20241115	113200	182324260	15300	15300	15300	15300	0
521	20241115	113100	182324260	15300	15300	15300	15300	0
522	20241115	113000	182324260	15300	15300	15300	15300	0
523	20241115	112900	182324260	15300	15300	15300	15300	0
524	20241115	112800	182324260	15300	15290	15300	15290	490
525	20241115	112700	174827550	15290	15290	15290	15290	0
526	20241115	112600	174827550	15290	15290	15290	15290	0
527	20241115	112500	174827550	15290	15290	15290	15290	0
528	20241115	112400	174827550	15290	15290	15290	15290	0
529	20241115	112300	174827550	15290	15290	15290	15290	0
530	20241115	112200	174827550	15290	15290	15290	15290	0
531	20241115	112100	174827550	15290	15290	15290	15290	0
532	20241115	112000	174827550	15290	15290	15290	15290	0
533	20241115	111900	174827550	15290	15290	15290	15290	0
534	20241115	111800	174827550	15290	15290	15290	15290	0
535	20241115	111700	174827550	15290	15290	15290	15290	0
536	20241115	111600	174827550	15290	15290	15290	15290	0
537	20241115	111500	174827550	15290	15290	15290	15290	10
538	20241115	111400	174674650	15290	15290	15290	15290	0
539	20241115	111300	174674650	15290	15290	15290	15290	0
540	20241115	111200	174674650	15290	15290	15290	15290	0
541	20241115	111100	174674650	15290	15290	15290	15290	1
542	20241115	111000	174659360	15290	15290	15290	15290	0
543	20241115	110900	174659360	15290	15290	15290	15290	0
544	20241115	110800	174659360	15290	15290	15290	15290	0
545	20241115	110700	174659360	15290	15290	15290	15290	0
546	20241115	110600	174659360	15290	15290	15290	15290	6
547	20241115	110500	174567620	15290	15280	15290	15280	1142
548	20241115	110400	157107450	15270	15270	15270	15270	0
549	20241115	110300	157107450	15270	15270	15270	15270	0
550	20241115	110200	157107450	15270	15220	15280	15220	1002
551	20241115	110100	141802970	15180	15180	15180	15180	0
552	20241115	110000	141802970	15180	15180	15180	15180	0
553	20241115	105900	141802970	15180	15180	15180	15180	0
554	20241115	105800	141802970	15180	15180	15180	15180	2
555	20241115	105700	141772610	15180	15180	15180	15180	0
556	20241115	105600	141772610	15180	15180	15180	15180	0
557	20241115	105500	141772610	15180	15160	15180	15160	793
558	20241115	105400	129749980	15150	15150	15150	15150	0
559	20241115	105300	129749980	15150	15150	15150	15150	0
560	20241115	105200	129749980	15150	15150	15150	15150	0
561	20241115	105100	129749980	15150	15150	15150	15150	0
562	20241115	105000	129749980	15150	15140	15150	15140	92
563	20241115	104900	128356190	15070	15070	15070	15070	0
564	20241115	104800	128356190	15070	15070	15070	15070	0
565	20241115	104700	128356190	15070	15070	15070	15070	0
566	20241115	104600	128356190	15070	15070	15070	15070	0
567	20241115	104500	128356190	15070	15070	15070	15070	0
568	20241115	104400	128356190	15070	15070	15070	15070	0
569	20241115	104300	128356190	15070	15070	15070	15070	65
570	20241115	104200	127376640	15080	15080	15080	15080	102
571	20241115	104100	125838480	15240	15230	15240	15230	5
572	20241115	104000	125762310	15100	15100	15100	15100	11
573	20241115	103900	125596210	15100	15100	15100	15100	0
574	20241115	103800	125596210	15100	15100	15100	15100	0
575	20241115	103700	125596210	15100	15100	15100	15100	0
576	20241115	103600	125596210	15100	15100	15100	15100	0
577	20241115	103500	125596210	15100	15100	15100	15100	0
578	20241115	103400	125596210	15100	15100	15100	15100	50
579	20241115	103300	124841210	15110	15110	15110	15110	0
580	20241115	103200	124841210	15110	15110	15110	15110	0
581	20241115	103100	124841210	15110	15290	15290	15110	447
582	20241115	103000	118007120	15300	15160	15300	15160	83
583	20241115	102900	116743130	15110	15110	15110	15110	0
584	20241115	102800	116743130	15110	15110	15110	15110	0
585	20241115	102700	116743130	15110	15110	15110	15110	296
586	20241115	102600	112270570	15110	15110	15110	15110	0
587	20241115	102500	112270570	15110	15110	15110	15110	0
588	20241115	102400	112270570	15110	15110	15110	15110	0
589	20241115	102300	112270570	15110	15110	15110	15110	0
590	20241115	102200	112270570	15110	15110	15110	15110	16
591	20241115	102100	112028810	15070	15070	15070	15070	0
592	20241115	102000	112028810	15070	15070	15070	15070	0
593	20241115	101900	112028810	15070	15070	15070	15070	0
594	20241115	101800	112028810	15070	15070	15070	15070	0
595	20241115	101700	112028810	15070	15070	15070	15070	0
596	20241115	101600	112028810	15070	15070	15070	15070	0
597	20241115	101500	112028810	15070	15070	15070	15070	0
598	20241115	101400	112028810	15070	15070	15070	15070	0
599	20241115	101300	112028810	15070	15070	15070	15070	148
600	20241115	101200	109798450	15080	15080	15080	15080	0
601	20241115	101100	109798450	15080	15080	15080	15080	0
602	20241115	101000	109798450	15080	15080	15080	15080	0
603	20241115	100900	109798450	15080	15080	15080	15080	0
604	20241115	100800	109798450	15080	15080	15080	15080	0
605	20241115	100700	109798450	15080	15080	15080	15080	2
606	20241115	100600	109768290	15080	15080	15080	15080	0
607	20241115	100500	109768290	15080	15080	15080	15080	1
608	20241115	100400	109753210	15090	15090	15090	15090	7
609	20241115	100300	109647580	15270	15250	15270	15250	1187
610	20241115	100200	91522150	15270	15270	15270	15270	0
611	20241115	100100	91522150	15270	15270	15270	15270	0
612	20241115	100000	91522150	15270	15270	15270	15270	0
613	20241115	095900	91522150	15270	15270	15270	15270	0
614	20241115	095800	91522150	15270	15270	15270	15270	16
615	20241115	095700	91277830	15270	15270	15270	15270	835
616	20241115	095600	78527380	15380	15350	15390	15350	1856
617	20241115	095500	49987160	15270	15270	15270	15270	130
618	20241115	095400	48002060	15260	15260	15260	15260	7
619	20241115	095300	47895240	15160	15160	15160	15160	0
620	20241115	095200	47895240	15160	15140	15160	15140	301
621	20241115	095100	43336080	15150	15150	15150	15150	0
622	20241115	095000	43336080	15150	15150	15150	15150	0
623	20241115	094900	43336080	15150	15150	15150	15150	0
624	20241115	094800	43336080	15150	15150	15150	15150	0
625	20241115	094700	43336080	15150	15150	15150	15150	0
626	20241115	094600	43336080	15150	15150	15150	15150	0
627	20241115	094500	43336080	15150	15150	15150	15150	0
628	20241115	094400	43336080	15150	15150	15150	15150	0
629	20241115	094300	43336080	15150	15150	15150	15150	8
630	20241115	094200	43214880	15160	15160	15160	15160	0
631	20241115	094100	43214880	15160	15160	15160	15160	0
632	20241115	094000	43214880	15160	15160	15160	15160	0
633	20241115	093900	43214880	15160	15160	15160	15160	0
634	20241115	093800	43214880	15160	15170	15170	15160	545
635	20241115	093700	34952230	15260	15260	15260	15260	0
636	20241115	093600	34952230	15260	15200	15260	15200	56
637	20241115	093500	34100670	15180	15180	15180	15180	0
638	20241115	093400	34100670	15180	15180	15180	15180	0
639	20241115	093300	34100670	15180	15180	15180	15180	0
640	20241115	093200	34100670	15180	15180	15180	15180	0
641	20241115	093100	34100670	15180	15180	15180	15180	127
642	20241115	093000	32172810	15190	15190	15190	15190	0
643	20241115	092900	32172810	15190	15320	15340	15190	101
644	20241115	092800	30637150	15260	15260	15260	15260	0
645	20241115	092700	30637150	15260	15260	15260	15260	0
646	20241115	092600	30637150	15260	15260	15260	15260	0
647	20241115	092500	30637150	15260	15260	15260	15260	1
648	20241115	092400	30621890	15260	15260	15260	15260	336
649	20241115	092300	25494530	15170	15170	15170	15170	46
650	20241115	092200	24796710	15050	15050	15050	15050	0
651	20241115	092100	24796710	15050	15050	15050	15050	0
652	20241115	092000	24796710	15050	15050	15050	15050	0
653	20241115	091900	24796710	15050	15050	15050	15050	0
654	20241115	091800	24796710	15050	15050	15050	15050	0
655	20241115	091700	24796710	15050	15050	15050	15050	0
656	20241115	091600	24796710	15050	15050	15050	15050	0
657	20241115	091500	24796710	15050	15050	15050	15050	0
658	20241115	091400	24796710	15050	15050	15050	15050	0
659	20241115	091300	24796710	15050	15050	15050	15050	12
660	20241115	091200	24616110	15250	15250	15250	15250	0
661	20241115	091100	24616110	15250	15190	15250	15190	990
662	20241115	091000	9577870	15040	15040	15040	15040	201
663	20241115	090900	6554830	15050	15030	15050	15030	23
664	20241115	090800	6208860	15240	15240	15240	15240	0
665	20241115	090700	6208860	15240	15240	15240	15240	0
666	20241115	090600	6208860	15240	15240	15240	15240	0
667	20241115	090500	6208860	15240	15240	15240	15240	0
668	20241115	090400	6208860	15240	15240	15240	15240	0
669	20241115	090300	6208860	15240	15240	15240	15240	0
670	20241115	090200	6208860	15240	15260	15260	15240	391
671	20241115	090100	244060	15260	15260	15260	15260	11
672	20241115	090000	76200	15240	15240	15240	15240	5