KissMeData/115310/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201100	101047180	19700	19700	19700	19700	89
3	20241111	201000	101047180	19700	19700	19700	19700	0
4	20241111	200900	101047180	19700	19700	19700	19700	0
5	20241111	200800	101047180	19700	19700	19700	19700	0
6	20241111	200700	101047180	19700	19700	19700	19700	0
7	20241111	200600	101047180	19700	19700	19700	19700	0
8	20241111	200500	101047180	19700	19700	19700	19700	0
9	20241111	200400	101047180	19700	19700	19700	19700	0
10	20241111	200300	101047180	19700	19700	19700	19700	0
11	20241111	200200	101047180	19700	19700	19700	19700	0
12	20241111	200100	101047180	19700	19700	19700	19700	0
13	20241111	200000	101047180	19700	19700	19700	19700	0
14	20241111	195900	101047180	19700	19700	19700	19700	0
15	20241111	195800	101047180	19700	19700	19700	19700	0
16	20241111	195700	101047180	19700	19700	19700	19700	0
17	20241111	195600	101047180	19700	19700	19700	19700	0
18	20241111	195500	101047180	19700	19700	19700	19700	0
19	20241111	195400	101047180	19700	19700	19700	19700	0
20	20241111	195300	101047180	19700	19700	19700	19700	0
21	20241111	195200	101047180	19700	19700	19700	19700	0
22	20241111	195100	101047180	19700	19700	19700	19700	0
23	20241111	195000	101047180	19700	19700	19700	19700	0
24	20241111	194900	101047180	19700	19700	19700	19700	0
25	20241111	194800	101047180	19700	19700	19700	19700	0
26	20241111	194700	101047180	19700	19700	19700	19700	0
27	20241111	194600	101047180	19700	19700	19700	19700	0
28	20241111	194500	101047180	19700	19700	19700	19700	0
29	20241111	194400	101047180	19700	19700	19700	19700	0
30	20241111	194300	101047180	19700	19700	19700	19700	0
31	20241111	194200	101047180	19700	19700	19700	19700	0
32	20241111	194100	101047180	19700	19700	19700	19700	89
33	20241111	194000	101047180	19700	19700	19700	19700	0
34	20241111	193900	101047180	19700	19700	19700	19700	0
35	20241111	193800	101047180	19700	19700	19700	19700	0
36	20241111	193700	101047180	19700	19700	19700	19700	0
37	20241111	193600	101047180	19700	19700	19700	19700	0
38	20241111	193500	101047180	19700	19700	19700	19700	0
39	20241111	193400	101047180	19700	19700	19700	19700	0
40	20241111	193300	101047180	19700	19700	19700	19700	0
41	20241111	193200	101047180	19700	19700	19700	19700	0
42	20241111	193100	101047180	19700	19700	19700	19700	0
43	20241111	193000	101047180	19700	19700	19700	19700	0
44	20241111	192900	101047180	19700	19700	19700	19700	0
45	20241111	192800	101047180	19700	19700	19700	19700	0
46	20241111	192700	101047180	19700	19700	19700	19700	0
47	20241111	192600	101047180	19700	19700	19700	19700	0
48	20241111	192500	101047180	19700	19700	19700	19700	0
49	20241111	192400	101047180	19700	19700	19700	19700	0
50	20241111	192300	101047180	19700	19700	19700	19700	0
51	20241111	192200	101047180	19700	19700	19700	19700	0
52	20241111	192100	101047180	19700	19700	19700	19700	0
53	20241111	192000	101047180	19700	19700	19700	19700	0
54	20241111	191900	101047180	19700	19700	19700	19700	0
55	20241111	191800	101047180	19700	19700	19700	19700	0
56	20241111	191700	101047180	19700	19700	19700	19700	0
57	20241111	191600	101047180	19700	19700	19700	19700	0
58	20241111	191500	101047180	19700	19700	19700	19700	0
59	20241111	191400	101047180	19700	19700	19700	19700	0
60	20241111	191300	101047180	19700	19700	19700	19700	0
61	20241111	191200	101047180	19700	19700	19700	19700	0
62	20241111	191100	101047180	19700	19700	19700	19700	89
63	20241111	191000	101047180	19700	19700	19700	19700	0
64	20241111	190900	101047180	19700	19700	19700	19700	0
65	20241111	190800	101047180	19700	19700	19700	19700	0
66	20241111	190700	101047180	19700	19700	19700	19700	0
67	20241111	190600	101047180	19700	19700	19700	19700	0
68	20241111	190500	101047180	19700	19700	19700	19700	0
69	20241111	190400	101047180	19700	19700	19700	19700	0
70	20241111	190300	101047180	19700	19700	19700	19700	0
71	20241111	190200	101047180	19700	19700	19700	19700	0
72	20241111	190100	101047180	19700	19700	19700	19700	0
73	20241111	190000	101047180	19700	19700	19700	19700	0
74	20241111	185900	101047180	19700	19700	19700	19700	0
75	20241111	185800	101047180	19700	19700	19700	19700	0
76	20241111	185700	101047180	19700	19700	19700	19700	0
77	20241111	185600	101047180	19700	19700	19700	19700	0
78	20241111	185500	101047180	19700	19700	19700	19700	0
79	20241111	185400	101047180	19700	19700	19700	19700	0
80	20241111	185300	101047180	19700	19700	19700	19700	0
81	20241111	185200	101047180	19700	19700	19700	19700	0
82	20241111	185100	101047180	19700	19700	19700	19700	0
83	20241111	185000	101047180	19700	19700	19700	19700	0
84	20241111	184900	101047180	19700	19700	19700	19700	0
85	20241111	184800	101047180	19700	19700	19700	19700	0
86	20241111	184700	101047180	19700	19700	19700	19700	0
87	20241111	184600	101047180	19700	19700	19700	19700	0
88	20241111	184500	101047180	19700	19700	19700	19700	0
89	20241111	184400	101047180	19700	19700	19700	19700	0
90	20241111	184300	101047180	19700	19700	19700	19700	0
91	20241111	184200	101047180	19700	19700	19700	19700	0
92	20241111	184100	101047180	19700	19700	19700	19700	89
93	20241111	184000	101047180	19700	19700	19700	19700	0
94	20241111	183900	101047180	19700	19700	19700	19700	0
95	20241111	183800	101047180	19700	19700	19700	19700	0
96	20241111	183700	101047180	19700	19700	19700	19700	0
97	20241111	183600	101047180	19700	19700	19700	19700	0
98	20241111	183500	101047180	19700	19700	19700	19700	0
99	20241111	183400	101047180	19700	19700	19700	19700	0
100	20241111	183300	101047180	19700	19700	19700	19700	0
101	20241111	183200	101047180	19700	19700	19700	19700	0
102	20241111	183100	101047180	19700	19700	19700	19700	0
103	20241111	183000	101047180	19700	19700	19700	19700	0
104	20241111	182900	101047180	19700	19700	19700	19700	0
105	20241111	182800	101047180	19700	19700	19700	19700	0
106	20241111	182700	101047180	19700	19700	19700	19700	0
107	20241111	182600	101047180	19700	19700	19700	19700	0
108	20241111	182500	101047180	19700	19700	19700	19700	0
109	20241111	182400	101047180	19700	19700	19700	19700	0
110	20241111	182300	101047180	19700	19700	19700	19700	0
111	20241111	182200	101047180	19700	19700	19700	19700	0
112	20241111	182100	101047180	19700	19700	19700	19700	0
113	20241111	182000	101047180	19700	19700	19700	19700	0
114	20241111	181900	101047180	19700	19700	19700	19700	0
115	20241111	181800	101047180	19700	19700	19700	19700	0
116	20241111	181700	101047180	19700	19700	19700	19700	0
117	20241111	181600	101047180	19700	19700	19700	19700	0
118	20241111	181500	101047180	19700	19700	19700	19700	0
119	20241111	181400	101047180	19700	19700	19700	19700	0
120	20241111	181300	101047180	19700	19700	19700	19700	0
121	20241111	181200	101047180	19700	19700	19700	19700	0
122	20241111	181100	101047180	19700	19700	19700	19700	89
123	20241111	181000	101047180	19700	19700	19700	19700	0
124	20241111	180900	101047180	19700	19700	19700	19700	0
125	20241111	180800	101047180	19700	19700	19700	19700	0
126	20241111	180700	101047180	19700	19700	19700	19700	0
127	20241111	180600	101047180	19700	19700	19700	19700	0
128	20241111	180500	101047180	19700	19700	19700	19700	0
129	20241111	180400	101047180	19700	19700	19700	19700	0
130	20241111	180300	101047180	19700	19700	19700	19700	0
131	20241111	180200	101047180	19700	19700	19700	19700	0
132	20241111	180100	101047180	19700	19700	19700	19700	0
133	20241111	180000	101047180	19700	19700	19700	19700	0
134	20241111	175900	101047180	19700	19700	19700	19700	0
135	20241111	175800	101047180	19700	19700	19700	19700	0
136	20241111	175700	101047180	19700	19700	19700	19700	0
137	20241111	175600	101047180	19700	19700	19700	19700	0
138	20241111	175500	101047180	19700	19700	19700	19700	0
139	20241111	175400	101047180	19700	19700	19700	19700	0
140	20241111	175300	101047180	19700	19700	19700	19700	0
141	20241111	175200	101047180	19700	19700	19700	19700	0
142	20241111	175100	101047180	19700	19700	19700	19700	0
143	20241111	175000	101047180	19700	19700	19700	19700	0
144	20241111	174900	101047180	19700	19700	19700	19700	0
145	20241111	174800	101047180	19700	19700	19700	19700	0
146	20241111	174700	101047180	19700	19700	19700	19700	0
147	20241111	174600	101047180	19700	19700	19700	19700	0
148	20241111	174500	101047180	19700	19700	19700	19700	0
149	20241111	174400	101047180	19700	19700	19700	19700	0
150	20241111	174300	101047180	19700	19700	19700	19700	0
151	20241111	174200	101047180	19700	19700	19700	19700	0
152	20241111	174100	101047180	19700	19700	19700	19700	89
153	20241111	174000	101047180	19700	19700	19700	19700	0
154	20241111	173900	101047180	19700	19700	19700	19700	0
155	20241111	173800	101047180	19700	19700	19700	19700	0
156	20241111	173700	101047180	19700	19700	19700	19700	0
157	20241111	173600	101047180	19700	19700	19700	19700	0
158	20241111	173500	101047180	19700	19700	19700	19700	0
159	20241111	173400	101047180	19700	19700	19700	19700	0
160	20241111	173300	101047180	19700	19700	19700	19700	0
161	20241111	173200	101047180	19700	19700	19700	19700	0
162	20241111	173100	101047180	19700	19700	19700	19700	0
163	20241111	173000	101047180	19700	19700	19700	19700	0
164	20241111	172900	101047180	19700	19700	19700	19700	0
165	20241111	172800	101047180	19700	19700	19700	19700	0
166	20241111	172700	101047180	19700	19700	19700	19700	0
167	20241111	172600	101047180	19700	19700	19700	19700	0
168	20241111	172500	101047180	19700	19700	19700	19700	0
169	20241111	172400	101047180	19700	19700	19700	19700	0
170	20241111	172300	101047180	19700	19700	19700	19700	0
171	20241111	172200	101047180	19700	19700	19700	19700	0
172	20241111	172100	101047180	19700	19700	19700	19700	0
173	20241111	172000	101047180	19700	19700	19700	19700	0
174	20241111	171900	101047180	19700	19700	19700	19700	0
175	20241111	171800	101047180	19700	19700	19700	19700	0
176	20241111	171700	101047180	19700	19700	19700	19700	0
177	20241111	171600	101047180	19700	19700	19700	19700	0
178	20241111	171500	101047180	19700	19700	19700	19700	0
179	20241111	171400	101047180	19700	19700	19700	19700	0
180	20241111	171300	101047180	19700	19700	19700	19700	0
181	20241111	171200	101047180	19700	19700	19700	19700	0
182	20241111	171100	101047180	19700	19700	19700	19700	89
183	20241111	171000	101047180	19700	19700	19700	19700	0
184	20241111	170900	101047180	19700	19700	19700	19700	0
185	20241111	170800	101047180	19700	19700	19700	19700	0
186	20241111	170700	101047180	19700	19700	19700	19700	0
187	20241111	170600	101047180	19700	19700	19700	19700	0
188	20241111	170500	101047180	19700	19700	19700	19700	0
189	20241111	170400	101047180	19700	19700	19700	19700	0
190	20241111	170300	101047180	19700	19700	19700	19700	0
191	20241111	170200	101047180	19700	19700	19700	19700	0
192	20241111	170100	101047180	19700	19700	19700	19700	0
193	20241111	170000	101047180	19700	19700	19700	19700	0
194	20241111	165900	101047180	19700	19700	19700	19700	0
195	20241111	165800	101047180	19700	19700	19700	19700	0
196	20241111	165700	101047180	19700	19700	19700	19700	0
197	20241111	165600	101047180	19700	19700	19700	19700	0
198	20241111	165500	101047180	19700	19700	19700	19700	0
199	20241111	165400	101047180	19700	19700	19700	19700	0
200	20241111	165300	101047180	19700	19700	19700	19700	0
201	20241111	165200	101047180	19700	19700	19700	19700	0
202	20241111	165100	101047180	19700	19700	19700	19700	0
203	20241111	165000	101047180	19700	19700	19700	19700	0
204	20241111	164900	101047180	19700	19700	19700	19700	0
205	20241111	164800	101047180	19700	19700	19700	19700	0
206	20241111	164700	101047180	19700	19700	19700	19700	0
207	20241111	164600	101047180	19700	19700	19700	19700	0
208	20241111	164500	101047180	19700	19700	19700	19700	0
209	20241111	164400	101047180	19700	19700	19700	19700	0
210	20241111	164300	101047180	19700	19700	19700	19700	0
211	20241111	164200	101047180	19700	19700	19700	19700	0
212	20241111	164100	101047180	19700	19700	19700	19700	89
213	20241111	164000	101047180	19700	19700	19700	19700	0
214	20241111	163900	101047180	19700	19700	19700	19700	0
215	20241111	163800	101047180	19700	19700	19700	19700	0
216	20241111	163700	101047180	19700	19700	19700	19700	0
217	20241111	163600	101047180	19700	19700	19700	19700	0
218	20241111	163500	101047180	19700	19700	19700	19700	0
219	20241111	163400	101047180	19700	19700	19700	19700	0
220	20241111	163300	101047180	19700	19700	19700	19700	0
221	20241111	163200	101047180	19700	19700	19700	19700	0
222	20241111	163100	101047180	19700	19700	19700	19700	0
223	20241111	163000	101047180	19700	19700	19700	19700	0
224	20241111	162900	101047180	19700	19700	19700	19700	0
225	20241111	162800	101047180	19700	19700	19700	19700	0
226	20241111	162700	101047180	19700	19700	19700	19700	0
227	20241111	162600	101047180	19700	19700	19700	19700	0
228	20241111	162500	101047180	19700	19700	19700	19700	0
229	20241111	162400	101047180	19700	19700	19700	19700	0
230	20241111	162300	101047180	19700	19700	19700	19700	0
231	20241111	162200	101047180	19700	19700	19700	19700	0
232	20241111	162100	101047180	19700	19700	19700	19700	0
233	20241111	162000	101047180	19700	19700	19700	19700	0
234	20241111	161900	101047180	19700	19700	19700	19700	0
235	20241111	161800	101047180	19700	19700	19700	19700	0
236	20241111	161700	101047180	19700	19700	19700	19700	0
237	20241111	161600	101047180	19700	19700	19700	19700	0
238	20241111	161500	101047180	19700	19700	19700	19700	0
239	20241111	161400	101047180	19700	19700	19700	19700	0
240	20241111	161300	101047180	19700	19700	19700	19700	0
241	20241111	161200	101047180	19700	19700	19700	19700	0
242	20241111	161100	101047180	19700	19700	19700	19700	89
243	20241111	161000	101047180	19700	19700	19700	19700	0
244	20241111	160900	101047180	19700	19700	19700	19700	0
245	20241111	160800	101047180	19700	19700	19700	19700	0
246	20241111	160700	101047180	19700	19700	19700	19700	0
247	20241111	160600	101047180	19700	19700	19700	19700	0
248	20241111	160500	101047180	19700	19700	19700	19700	0
249	20241111	160400	101047180	19700	19700	19700	19700	0
250	20241111	160300	101047180	19700	19700	19700	19700	0
251	20241111	160200	101047180	19700	19700	19700	19700	0
252	20241111	160100	101047180	19700	19700	19700	19700	0
253	20241111	160000	101047180	19700	19700	19700	19700	0
254	20241111	155900	101047180	19700	19700	19700	19700	0
255	20241111	155800	101047180	19700	19700	19700	19700	0
256	20241111	155700	101047180	19700	19700	19700	19700	0
257	20241111	155600	101047180	19700	19700	19700	19700	0
258	20241111	155500	101047180	19700	19700	19700	19700	0
259	20241111	155400	101047180	19700	19700	19700	19700	0
260	20241111	155300	101047180	19700	19700	19700	19700	0
261	20241111	155200	101047180	19700	19700	19700	19700	0
262	20241111	155100	101047180	19700	19700	19700	19700	0
263	20241111	155000	101047180	19700	19700	19700	19700	0
264	20241111	154900	101047180	19700	19700	19700	19700	0
265	20241111	154800	101047180	19700	19700	19700	19700	0
266	20241111	154700	101047180	19700	19700	19700	19700	0
267	20241111	154600	101047180	19700	19700	19700	19700	0
268	20241111	154500	101047180	19700	19700	19700	19700	0
269	20241111	154400	101047180	19700	19700	19700	19700	0
270	20241111	154300	101047180	19700	19700	19700	19700	0
271	20241111	154200	101047180	19700	19700	19700	19700	0
272	20241111	154100	101047180	19700	19700	19700	19700	89
273	20241111	154000	101047180	19700	19700	19700	19700	0
274	20241111	153900	101047180	19700	19700	19700	19700	0
275	20241111	153800	101047180	19700	19700	19700	19700	0
276	20241111	153700	101047180	19700	19700	19700	19700	0
277	20241111	153600	101047180	19700	19700	19700	19700	0
278	20241111	153500	101047180	19700	19700	19700	19700	0
279	20241111	153400	101047180	19700	19700	19700	19700	0
280	20241111	153300	101047180	19700	19700	19700	19700	0
281	20241111	153200	101047180	19700	19700	19700	19700	0
282	20241111	153100	101047180	19700	19700	19700	19700	0
283	20241111	153000	101047180	19700	19700	19700	19700	89
284	20241111	152900	99293880	19740	19740	19740	19740	0
285	20241111	152800	99293880	19740	19740	19740	19740	0
286	20241111	152700	99293880	19740	19740	19740	19740	0
287	20241111	152600	99293880	19740	19740	19740	19740	0
288	20241111	152500	99293880	19740	19740	19740	19740	0
289	20241111	152400	99293880	19740	19740	19740	19740	0
290	20241111	152300	99293880	19740	19740	19740	19740	0
291	20241111	152200	99293880	19740	19740	19740	19740	0
292	20241111	152100	99293880	19740	19740	19740	19740	0
293	20241111	152000	99293880	19740	19740	19740	19740	0
294	20241111	151900	99293880	19740	19740	19740	19740	0
295	20241111	151800	99293880	19740	19740	19740	19740	37
296	20241111	151700	98563500	19740	19740	19740	19740	0
297	20241111	151600	98563500	19740	19700	19740	19700	12
298	20241111	151500	98326700	19700	19700	19700	19700	0
299	20241111	151400	98326700	19700	19700	19700	19700	0
300	20241111	151300	98326700	19700	19700	19700	19700	0
301	20241111	151200	98326700	19700	19700	19700	19700	0
302	20241111	151100	98326700	19700	19700	19700	19700	0
303	20241111	151000	98326700	19700	19700	19700	19700	0
304	20241111	150900	98326700	19700	19700	19700	19700	0
305	20241111	150800	98326700	19700	19700	19700	19700	0
306	20241111	150700	98326700	19700	19700	19700	19700	0
307	20241111	150600	98326700	19700	19700	19700	19700	0
308	20241111	150500	98326700	19700	19700	19700	19700	0
309	20241111	150400	98326700	19700	19700	19700	19700	0
310	20241111	150300	98326700	19700	19700	19700	19700	0
311	20241111	150200	98326700	19700	19700	19700	19700	0
312	20241111	150100	98326700	19700	19700	19700	19700	0
313	20241111	150000	98326700	19700	19700	19700	19700	0
314	20241111	145900	98326700	19700	19700	19700	19700	0
315	20241111	145800	98326700	19700	19700	19700	19700	0
316	20241111	145700	98326700	19700	19700	19700	19700	0
317	20241111	145600	98326700	19700	19720	19720	19700	200
318	20241111	145500	94386180	19740	19740	19740	19740	0
319	20241111	145400	94386180	19740	19740	19740	19740	2
320	20241111	145300	94346700	19710	19710	19710	19710	0
321	20241111	145200	94346700	19710	19710	19710	19710	0
322	20241111	145100	94346700	19710	19710	19710	19710	0
323	20241111	145000	94346700	19710	19710	19710	19710	0
324	20241111	144900	94346700	19710	19710	19710	19710	0
325	20241111	144800	94346700	19710	19710	19710	19710	0
326	20241111	144700	94346700	19710	19710	19710	19710	0
327	20241111	144600	94346700	19710	19710	19710	19710	0
328	20241111	144500	94346700	19710	19710	19710	19710	0
329	20241111	144400	94346700	19710	19710	19710	19710	0
330	20241111	144300	94346700	19710	19710	19710	19710	10
331	20241111	144200	94149600	19700	19700	19700	19700	0
332	20241111	144100	94149600	19700	19700	19700	19700	0
333	20241111	144000	94149600	19700	19700	19700	19700	0
334	20241111	143900	94149600	19700	19700	19700	19700	0
335	20241111	143800	94149600	19700	19700	19700	19700	0
336	20241111	143700	94149600	19700	19700	19700	19700	0
337	20241111	143600	94149600	19700	19700	19700	19700	0
338	20241111	143500	94149600	19700	19700	19700	19700	0
339	20241111	143400	94149600	19700	19700	19700	19700	0
340	20241111	143300	94149600	19700	19700	19700	19700	0
341	20241111	143200	94149600	19700	19700	19700	19700	0
342	20241111	143100	94149600	19700	19700	19700	19700	0
343	20241111	143000	94149600	19700	19710	19710	19700	200
344	20241111	142900	90209380	19740	19740	19740	19740	0
345	20241111	142800	90209380	19740	19740	19740	19740	0
346	20241111	142700	90209380	19740	19740	19740	19740	0
347	20241111	142600	90209380	19740	19740	19740	19740	0
348	20241111	142500	90209380	19740	19740	19740	19740	0
349	20241111	142400	90209380	19740	19740	19740	19740	2
350	20241111	142300	90169900	19700	19700	19700	19700	0
351	20241111	142200	90169900	19700	19700	19700	19700	0
352	20241111	142100	90169900	19700	19700	19700	19700	0
353	20241111	142000	90169900	19700	19710	19710	19700	200
354	20241111	141900	86229590	19710	19710	19710	19710	0
355	20241111	141800	86229590	19710	19710	19710	19710	0
356	20241111	141700	86229590	19710	19720	19720	19710	200
357	20241111	141600	82286430	19740	19740	19740	19740	0
358	20241111	141500	82286430	19740	19740	19740	19740	0
359	20241111	141400	82286430	19740	19740	19740	19740	0
360	20241111	141300	82286430	19740	19740	19740	19740	0
361	20241111	141200	82286430	19740	19740	19740	19740	1
362	20241111	141100	82266690	19720	19720	19720	19720	55
363	20241111	141000	81182090	19720	19720	19720	19720	0
364	20241111	140900	81182090	19720	19720	19720	19720	0
365	20241111	140800	81182090	19720	19720	19720	19720	0
366	20241111	140700	81182090	19720	19740	19740	19720	232
367	20241111	140600	76606450	19740	19740	19740	19740	0
368	20241111	140500	76606450	19740	19740	19740	19740	0
369	20241111	140400	76606450	19740	19740	19740	19740	0
370	20241111	140300	76606450	19740	19740	19740	19740	0
371	20241111	140200	76606450	19740	19740	19740	19740	0
372	20241111	140100	76606450	19740	19740	19740	19740	0
373	20241111	140000	76606450	19740	19740	19740	19740	0
374	20241111	135900	76606450	19740	19740	19740	19740	0
375	20241111	135800	76606450	19740	19740	19740	19740	0
376	20241111	135700	76606450	19740	19740	19740	19740	0
377	20241111	135600	76606450	19740	19740	19740	19740	0
378	20241111	135500	76606450	19740	19740	19740	19740	0
379	20241111	135400	76606450	19740	19740	19740	19740	6
380	20241111	135300	76488010	19750	19750	19750	19750	0
381	20241111	135200	76488010	19750	19750	19750	19750	0
382	20241111	135100	76488010	19750	19750	19750	19750	0
383	20241111	135000	76488010	19750	19750	19750	19750	0
384	20241111	134900	76488010	19750	19750	19750	19750	0
385	20241111	134800	76488010	19750	19750	19750	19750	0
386	20241111	134700	76488010	19750	19750	19750	19750	0
387	20241111	134600	76488010	19750	19750	19750	19750	0
388	20241111	134500	76488010	19750	19750	19750	19750	0
389	20241111	134400	76488010	19750	19750	19750	19750	0
390	20241111	134300	76488010	19750	19750	19750	19750	0
391	20241111	134200	76488010	19750	19750	19750	19750	0
392	20241111	134100	76488010	19750	19750	19750	19750	0
393	20241111	134000	76488010	19750	19750	19750	19750	0
394	20241111	133900	76488010	19750	19750	19750	19750	0
395	20241111	133800	76488010	19750	19730	19750	19730	8
396	20241111	133700	76330110	19720	19720	19720	19720	0
397	20241111	133600	76330110	19720	19720	19720	19720	0
398	20241111	133500	76330110	19720	19720	19720	19720	0
399	20241111	133400	76330110	19720	19720	19720	19720	0
400	20241111	133300	76330110	19720	19720	19720	19720	0
401	20241111	133200	76330110	19720	19720	19720	19720	0
402	20241111	133100	76330110	19720	19720	19720	19720	0
403	20241111	133000	76330110	19720	19720	19720	19720	0
404	20241111	132900	76330110	19720	19720	19720	19720	200
405	20241111	132800	72386110	19730	19730	19730	19730	0
406	20241111	132700	72386110	19730	19730	19730	19730	1
407	20241111	132600	72366380	19700	19700	19700	19700	0
408	20241111	132500	72366380	19700	19720	19720	19700	307
409	20241111	132400	66315870	19710	19730	19730	19710	200
410	20241111	132300	62372100	19730	19730	19730	19730	0
411	20241111	132200	62372100	19730	19730	19730	19730	0
412	20241111	132100	62372100	19730	19730	19730	19730	0
413	20241111	132000	62372100	19730	19730	19730	19730	0
414	20241111	131900	62372100	19730	19730	19730	19730	0
415	20241111	131800	62372100	19730	19730	19730	19730	0
416	20241111	131700	62372100	19730	19730	19730	19730	0
417	20241111	131600	62372100	19730	19730	19730	19730	0
418	20241111	131500	62372100	19730	19730	19730	19730	0
419	20241111	131400	62372100	19730	19760	19760	19730	1501
420	20241111	131300	32724020	19770	19770	19770	19770	0
421	20241111	131200	32724020	19770	19770	19770	19770	0
422	20241111	131100	32724020	19770	19770	19770	19770	0
423	20241111	131000	32724020	19770	19770	19770	19770	1
424	20241111	130900	32704250	19760	19760	19760	19760	0
425	20241111	130800	32704250	19760	19760	19760	19760	0
426	20241111	130700	32704250	19760	19760	19760	19760	0
427	20241111	130600	32704250	19760	19760	19760	19760	0
428	20241111	130500	32704250	19760	19760	19760	19760	0
429	20241111	130400	32704250	19760	19760	19760	19760	0
430	20241111	130300	32704250	19760	19760	19760	19760	0
431	20241111	130200	32704250	19760	19760	19760	19760	0
432	20241111	130100	32704250	19760	19760	19760	19760	0
433	20241111	130000	32704250	19760	19760	19760	19760	0
434	20241111	125900	32704250	19760	19760	19760	19760	0
435	20241111	125800	32704250	19760	19760	19760	19760	0
436	20241111	125700	32704250	19760	19760	19760	19760	0
437	20241111	125600	32704250	19760	19760	19760	19760	0
438	20241111	125500	32704250	19760	19760	19760	19760	203
439	20241111	125400	28692970	19770	19770	19770	19770	0
440	20241111	125300	28692970	19770	19770	19770	19770	0
441	20241111	125200	28692970	19770	19770	19770	19770	0
442	20241111	125100	28692970	19770	19770	19770	19770	0
443	20241111	125000	28692970	19770	19770	19770	19770	6
444	20241111	124900	28574350	19770	19770	19770	19770	0
445	20241111	124800	28574350	19770	19770	19770	19770	0
446	20241111	124700	28574350	19770	19770	19770	19770	0
447	20241111	124600	28574350	19770	19770	19770	19770	0
448	20241111	124500	28574350	19770	19770	19770	19770	51
449	20241111	124400	27566080	19760	19760	19760	19760	0
450	20241111	124300	27566080	19760	19760	19760	19760	0
451	20241111	124200	27566080	19760	19760	19760	19760	0
452	20241111	124100	27566080	19760	19760	19760	19760	0
453	20241111	124000	27566080	19760	19760	19760	19760	0
454	20241111	123900	27566080	19760	19760	19760	19760	0
455	20241111	123800	27566080	19760	19760	19760	19760	0
456	20241111	123700	27566080	19760	19760	19760	19760	0
457	20241111	123600	27566080	19760	19760	19760	19760	0
458	20241111	123500	27566080	19760	19760	19760	19760	0
459	20241111	123400	27566080	19760	19760	19760	19760	0
460	20241111	123300	27566080	19760	19760	19760	19760	0
461	20241111	123200	27566080	19760	19760	19760	19760	0
462	20241111	123100	27566080	19760	19760	19760	19760	0
463	20241111	123000	27566080	19760	19760	19760	19760	30
464	20241111	122900	26973280	19760	19760	19760	19760	0
465	20241111	122800	26973280	19760	19760	19760	19760	0
466	20241111	122700	26973280	19760	19760	19760	19760	0
467	20241111	122600	26973280	19760	19760	19760	19760	0
468	20241111	122500	26973280	19760	19760	19760	19760	0
469	20241111	122400	26973280	19760	19760	19760	19760	0
470	20241111	122300	26973280	19760	19760	19760	19760	0
471	20241111	122200	26973280	19760	19760	19760	19760	0
472	20241111	122100	26973280	19760	19760	19760	19760	0
473	20241111	122000	26973280	19760	19760	19760	19760	0
474	20241111	121900	26973280	19760	19760	19760	19760	0
475	20241111	121800	26973280	19760	19760	19760	19760	0
476	20241111	121700	26973280	19760	19760	19760	19760	0
477	20241111	121600	26973280	19760	19760	19760	19760	0
478	20241111	121500	26973280	19760	19760	19760	19760	0
479	20241111	121400	26973280	19760	19760	19760	19760	0
480	20241111	121300	26973280	19760	19760	19760	19760	0
481	20241111	121200	26973280	19760	19760	19760	19760	200
482	20241111	121100	23021280	19760	19760	19760	19760	0
483	20241111	121000	23021280	19760	19760	19760	19760	0
484	20241111	120900	23021280	19760	19760	19760	19760	0
485	20241111	120800	23021280	19760	19760	19760	19760	0
486	20241111	120700	23021280	19760	19760	19760	19760	0
487	20241111	120600	23021280	19760	19760	19760	19760	0
488	20241111	120500	23021280	19760	19760	19760	19760	0
489	20241111	120400	23021280	19760	19760	19760	19760	0
490	20241111	120300	23021280	19760	19760	19760	19760	3
491	20241111	120200	22962000	19760	19760	19760	19760	0
492	20241111	120100	22962000	19760	19760	19760	19760	0
493	20241111	120000	22962000	19760	19760	19760	19760	0
494	20241111	115900	22962000	19760	19760	19760	19760	0
495	20241111	115800	22962000	19760	19760	19760	19760	0
496	20241111	115700	22962000	19760	19760	19760	19760	0
497	20241111	115600	22962000	19760	19760	19760	19760	0
498	20241111	115500	22962000	19760	19760	19760	19760	1
499	20241111	115400	22942240	19760	19760	19760	19760	0
500	20241111	115300	22942240	19760	19760	19760	19760	0
501	20241111	115200	22942240	19760	19760	19760	19760	0
502	20241111	115100	22942240	19760	19760	19760	19760	0
503	20241111	115000	22942240	19760	19770	19770	19760	253
504	20241111	114900	17942380	19770	19770	19770	19770	0
505	20241111	114800	17942380	19770	19770	19770	19770	0
506	20241111	114700	17942380	19770	19770	19770	19770	0
507	20241111	114600	17942380	19770	19770	19770	19770	0
508	20241111	114500	17942380	19770	19770	19770	19770	0
509	20241111	114400	17942380	19770	19770	19770	19770	0
510	20241111	114300	17942380	19770	19770	19770	19770	0
511	20241111	114200	17942380	19770	19770	19770	19770	0
512	20241111	114100	17942380	19770	19770	19770	19770	0
513	20241111	114000	17942380	19770	19770	19770	19770	0
514	20241111	113900	17942380	19770	19770	19770	19770	12
515	20241111	113800	17705140	19800	19800	19800	19800	0
516	20241111	113700	17705140	19800	19800	19800	19800	0
517	20241111	113600	17705140	19800	19800	19800	19800	0
518	20241111	113500	17705140	19800	19800	19800	19800	0
519	20241111	113400	17705140	19800	19800	19800	19800	0
520	20241111	113300	17705140	19800	19800	19800	19800	0
521	20241111	113200	17705140	19800	19800	19800	19800	0
522	20241111	113100	17705140	19800	19800	19800	19800	0
523	20241111	113000	17705140	19800	19800	19800	19800	0
524	20241111	112900	17705140	19800	19800	19800	19800	0
525	20241111	112800	17705140	19800	19800	19800	19800	0
526	20241111	112700	17705140	19800	19800	19800	19800	0
527	20241111	112600	17705140	19800	19800	19800	19800	0
528	20241111	112500	17705140	19800	19800	19800	19800	0
529	20241111	112400	17705140	19800	19800	19800	19800	0
530	20241111	112300	17705140	19800	19800	19800	19800	0
531	20241111	112200	17705140	19800	19800	19800	19800	0
532	20241111	112100	17705140	19800	19800	19800	19800	0
533	20241111	112000	17705140	19800	19800	19800	19800	0
534	20241111	111900	17705140	19800	19800	19800	19800	0
535	20241111	111800	17705140	19800	19800	19800	19800	0
536	20241111	111700	17705140	19800	19800	19800	19800	0
537	20241111	111600	17705140	19800	19800	19800	19800	1
538	20241111	111500	17685340	19800	19800	19800	19800	0
539	20241111	111400	17685340	19800	19800	19800	19800	0
540	20241111	111300	17685340	19800	19800	19800	19800	0
541	20241111	111200	17685340	19800	19800	19800	19800	0
542	20241111	111100	17685340	19800	19800	19800	19800	0
543	20241111	111000	17685340	19800	19800	19800	19800	0
544	20241111	110900	17685340	19800	19800	19800	19800	0
545	20241111	110800	17685340	19800	19800	19800	19800	0
546	20241111	110700	17685340	19800	19800	19800	19800	0
547	20241111	110600	17685340	19800	19800	19800	19800	0
548	20241111	110500	17685340	19800	19800	19800	19800	11
549	20241111	110400	17467540	19770	19770	19770	19770	0
550	20241111	110300	17467540	19770	19770	19770	19770	0
551	20241111	110200	17467540	19770	19770	19770	19770	0
552	20241111	110100	17467540	19770	19770	19770	19770	0
553	20241111	110000	17467540	19770	19770	19770	19770	0
554	20241111	105900	17467540	19770	19770	19770	19770	0
555	20241111	105800	17467540	19770	19770	19770	19770	0
556	20241111	105700	17467540	19770	19770	19770	19770	0
557	20241111	105600	17467540	19770	19770	19770	19770	0
558	20241111	105500	17467540	19770	19780	19780	19770	100
559	20241111	105400	15490040	19800	19800	19800	19800	0
560	20241111	105300	15490040	19800	19800	19800	19800	0
561	20241111	105200	15490040	19800	19800	19800	19800	0
562	20241111	105100	15490040	19800	19800	19800	19800	0
563	20241111	105000	15490040	19800	19800	19800	19800	0
564	20241111	104900	15490040	19800	19800	19800	19800	0
565	20241111	104800	15490040	19800	19800	19800	19800	0
566	20241111	104700	15490040	19800	19800	19800	19800	0
567	20241111	104600	15490040	19800	19780	19800	19780	2
568	20241111	104500	15450460	19780	19780	19780	19780	1
569	20241111	104400	15430680	19780	19780	19780	19780	0
570	20241111	104300	15430680	19780	19780	19780	19780	0
571	20241111	104200	15430680	19780	19780	19780	19780	0
572	20241111	104100	15430680	19780	19780	19780	19780	0
573	20241111	104000	15430680	19780	19780	19780	19780	0
574	20241111	103900	15430680	19780	19780	19780	19780	0
575	20241111	103800	15430680	19780	19780	19780	19780	0
576	20241111	103700	15430680	19780	19780	19780	19780	0
577	20241111	103600	15430680	19780	19780	19780	19780	1
578	20241111	103500	15410900	19780	19780	19780	19780	0
579	20241111	103400	15410900	19780	19780	19780	19780	0
580	20241111	103300	15410900	19780	19780	19780	19780	0
581	20241111	103200	15410900	19780	19780	19780	19780	0
582	20241111	103100	15410900	19780	19780	19780	19780	0
583	20241111	103000	15410900	19780	19780	19780	19780	0
584	20241111	102900	15410900	19780	19780	19780	19780	1
585	20241111	102800	15391120	19780	19780	19780	19780	5
586	20241111	102700	15292220	19780	19780	19780	19780	0
587	20241111	102600	15292220	19780	19780	19780	19780	0
588	20241111	102500	15292220	19780	19780	19780	19780	0
589	20241111	102400	15292220	19780	19780	19780	19780	0
590	20241111	102300	15292220	19780	19780	19780	19780	0
591	20241111	102200	15292220	19780	19780	19780	19780	0
592	20241111	102100	15292220	19780	19780	19780	19780	0
593	20241111	102000	15292220	19780	19780	19780	19780	0
594	20241111	101900	15292220	19780	19780	19780	19780	0
595	20241111	101800	15292220	19780	19780	19780	19780	0
596	20241111	101700	15292220	19780	19780	19780	19780	0
597	20241111	101600	15292220	19780	19780	19780	19780	10
598	20241111	101500	15094420	19780	19780	19780	19780	1
599	20241111	101400	15074640	19780	19780	19780	19780	0
600	20241111	101300	15074640	19780	19780	19780	19780	0
601	20241111	101200	15074640	19780	19780	19780	19780	0
602	20241111	101100	15074640	19780	19780	19780	19780	11
603	20241111	101000	14857060	19770	19770	19770	19770	5
604	20241111	100900	14758210	19770	19770	19770	19770	40
605	20241111	100800	13967410	19770	19770	19770	19770	10
606	20241111	100700	13769710	19760	19760	19760	19760	40
607	20241111	100600	12979310	19780	19780	19780	19780	0
608	20241111	100500	12979310	19780	19780	19780	19780	0
609	20241111	100400	12979310	19780	19780	19780	19780	0
610	20241111	100300	12979310	19780	19780	19780	19780	5
611	20241111	100200	12880410	19770	19770	19770	19770	0
612	20241111	100100	12880410	19770	19770	19770	19770	0
613	20241111	100000	12880410	19770	19770	19770	19770	50
614	20241111	095900	11891910	19760	19760	19760	19760	0
615	20241111	095800	11891910	19760	19760	19760	19760	25
616	20241111	095700	11397910	19760	19760	19760	19760	0
617	20241111	095600	11397910	19760	19760	19760	19760	0
618	20241111	095500	11397910	19760	19760	19760	19760	0
619	20241111	095400	11397910	19760	19760	19760	19760	0
620	20241111	095300	11397910	19760	19760	19760	19760	0
621	20241111	095200	11397910	19760	19760	19760	19760	0
622	20241111	095100	11397910	19760	19760	19760	19760	0
623	20241111	095000	11397910	19760	19760	19760	19760	25
624	20241111	094900	10903910	19760	19760	19760	19760	0
625	20241111	094800	10903910	19760	19760	19760	19760	0
626	20241111	094700	10903910	19760	19770	19770	19760	80
627	20241111	094600	9323090	19770	19770	19770	19770	0
628	20241111	094500	9323090	19770	19770	19770	19770	0
629	20241111	094400	9323090	19770	19770	19770	19770	0
630	20241111	094300	9323090	19770	19770	19770	19770	0
631	20241111	094200	9323090	19770	19770	19770	19770	0
632	20241111	094100	9323090	19770	19770	19770	19770	8
633	20241111	094000	9164930	19770	19770	19770	19770	0
634	20241111	093900	9164930	19770	19770	19770	19770	0
635	20241111	093800	9164930	19770	19770	19770	19770	0
636	20241111	093700	9164930	19770	19770	19770	19770	10
637	20241111	093600	8967230	19770	19770	19770	19770	15
638	20241111	093500	8670680	19760	19760	19760	19760	0
639	20241111	093400	8670680	19760	19760	19760	19760	21
640	20241111	093300	8255720	19770	19770	19770	19770	20
641	20241111	093200	7860320	19770	19770	19770	19770	69
642	20241111	093100	6496190	19770	19770	19770	19770	0
643	20241111	093000	6496190	19770	19770	19770	19770	2
644	20241111	092900	6456650	19780	19800	19800	19780	10
645	20241111	092800	6258830	19820	19820	19820	19820	0
646	20241111	092700	6258830	19820	19820	19820	19820	0
647	20241111	092600	6258830	19820	19820	19820	19820	0
648	20241111	092500	6258830	19820	19820	19820	19820	0
649	20241111	092400	6258830	19820	19820	19820	19820	0
650	20241111	092300	6258830	19820	19820	19820	19820	0
651	20241111	092200	6258830	19820	19820	19820	19820	8
652	20241111	092100	6100270	19800	19800	19800	19800	0
653	20241111	092000	6100270	19800	19800	19800	19800	9
654	20241111	091900	5922070	19800	19800	19800	19800	22
655	20241111	091800	5486470	19800	19800	19800	19800	0
656	20241111	091700	5486470	19800	19800	19800	19800	0
657	20241111	091600	5486470	19800	19800	19800	19800	5
658	20241111	091500	5387470	19800	19810	19810	19800	214
659	20241111	091400	1150260	19820	19820	19840	19820	13
660	20241111	091300	892570	19810	19810	19810	19810	0
661	20241111	091200	892570	19810	19810	19810	19810	0
662	20241111	091100	892570	19810	19810	19810	19810	0
663	20241111	091000	892570	19810	19810	19810	19810	0
664	20241111	090900	892570	19810	19810	19810	19810	1
665	20241111	090800	872760	19830	19830	19830	19830	0
666	20241111	090700	872760	19830	19830	19830	19830	0
667	20241111	090600	872760	19830	19830	19830	19830	0
668	20241111	090500	872760	19830	19830	19830	19830	0
669	20241111	090400	872760	19830	19830	19830	19830	0
670	20241111	090300	872760	19830	19830	19830	19830	0
671	20241111	090200	872760	19830	19840	19840	19830	42
672	20241111	090100	39880	19940	19940	19940	19940	0
673	20241111	090000	39880	19940	19940	19940	19940	2