KissMeData/115310/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201100	89039670	19680	19680	19680	19680	49
3	20241112	201000	89039670	19680	19680	19680	19680	0
4	20241112	200900	89039670	19680	19680	19680	19680	0
5	20241112	200800	89039670	19680	19680	19680	19680	0
6	20241112	200700	89039670	19680	19680	19680	19680	0
7	20241112	200600	89039670	19680	19680	19680	19680	0
8	20241112	200500	89039670	19680	19680	19680	19680	0
9	20241112	200400	89039670	19680	19680	19680	19680	0
10	20241112	200300	89039670	19680	19680	19680	19680	0
11	20241112	200200	89039670	19680	19680	19680	19680	0
12	20241112	200100	89039670	19680	19680	19680	19680	0
13	20241112	200000	89039670	19680	19680	19680	19680	0
14	20241112	195900	89039670	19680	19680	19680	19680	0
15	20241112	195800	89039670	19680	19680	19680	19680	0
16	20241112	195700	89039670	19680	19680	19680	19680	0
17	20241112	195600	89039670	19680	19680	19680	19680	0
18	20241112	195500	89039670	19680	19680	19680	19680	0
19	20241112	195400	89039670	19680	19680	19680	19680	0
20	20241112	195300	89039670	19680	19680	19680	19680	0
21	20241112	195200	89039670	19680	19680	19680	19680	0
22	20241112	195100	89039670	19680	19680	19680	19680	0
23	20241112	195000	89039670	19680	19680	19680	19680	0
24	20241112	194900	89039670	19680	19680	19680	19680	0
25	20241112	194800	89039670	19680	19680	19680	19680	0
26	20241112	194700	89039670	19680	19680	19680	19680	0
27	20241112	194600	89039670	19680	19680	19680	19680	0
28	20241112	194500	89039670	19680	19680	19680	19680	0
29	20241112	194400	89039670	19680	19680	19680	19680	0
30	20241112	194300	89039670	19680	19680	19680	19680	0
31	20241112	194200	89039670	19680	19680	19680	19680	0
32	20241112	194100	89039670	19680	19680	19680	19680	49
33	20241112	194000	89039670	19680	19680	19680	19680	0
34	20241112	193900	89039670	19680	19680	19680	19680	0
35	20241112	193800	89039670	19680	19680	19680	19680	0
36	20241112	193700	89039670	19680	19680	19680	19680	0
37	20241112	193600	89039670	19680	19680	19680	19680	0
38	20241112	193500	89039670	19680	19680	19680	19680	0
39	20241112	193400	89039670	19680	19680	19680	19680	0
40	20241112	193300	89039670	19680	19680	19680	19680	0
41	20241112	193200	89039670	19680	19680	19680	19680	0
42	20241112	193100	89039670	19680	19680	19680	19680	0
43	20241112	193000	89039670	19680	19680	19680	19680	0
44	20241112	192900	89039670	19680	19680	19680	19680	0
45	20241112	192800	89039670	19680	19680	19680	19680	0
46	20241112	192700	89039670	19680	19680	19680	19680	0
47	20241112	192600	89039670	19680	19680	19680	19680	0
48	20241112	192500	89039670	19680	19680	19680	19680	0
49	20241112	192400	89039670	19680	19680	19680	19680	0
50	20241112	192300	89039670	19680	19680	19680	19680	0
51	20241112	192200	89039670	19680	19680	19680	19680	0
52	20241112	192100	89039670	19680	19680	19680	19680	0
53	20241112	192000	89039670	19680	19680	19680	19680	0
54	20241112	191900	89039670	19680	19680	19680	19680	0
55	20241112	191800	89039670	19680	19680	19680	19680	0
56	20241112	191700	89039670	19680	19680	19680	19680	0
57	20241112	191600	89039670	19680	19680	19680	19680	0
58	20241112	191500	89039670	19680	19680	19680	19680	0
59	20241112	191400	89039670	19680	19680	19680	19680	0
60	20241112	191300	89039670	19680	19680	19680	19680	0
61	20241112	191200	89039670	19680	19680	19680	19680	0
62	20241112	191100	89039670	19680	19680	19680	19680	49
63	20241112	191000	89039670	19680	19680	19680	19680	0
64	20241112	190900	89039670	19680	19680	19680	19680	0
65	20241112	190800	89039670	19680	19680	19680	19680	0
66	20241112	190700	89039670	19680	19680	19680	19680	0
67	20241112	190600	89039670	19680	19680	19680	19680	0
68	20241112	190500	89039670	19680	19680	19680	19680	0
69	20241112	190400	89039670	19680	19680	19680	19680	0
70	20241112	190300	89039670	19680	19680	19680	19680	0
71	20241112	190200	89039670	19680	19680	19680	19680	0
72	20241112	190100	89039670	19680	19680	19680	19680	0
73	20241112	190000	89039670	19680	19680	19680	19680	0
74	20241112	185900	89039670	19680	19680	19680	19680	0
75	20241112	185800	89039670	19680	19680	19680	19680	0
76	20241112	185700	89039670	19680	19680	19680	19680	0
77	20241112	185600	89039670	19680	19680	19680	19680	0
78	20241112	185500	89039670	19680	19680	19680	19680	0
79	20241112	185400	89039670	19680	19680	19680	19680	0
80	20241112	185300	89039670	19680	19680	19680	19680	0
81	20241112	185200	89039670	19680	19680	19680	19680	0
82	20241112	185100	89039670	19680	19680	19680	19680	0
83	20241112	185000	89039670	19680	19680	19680	19680	0
84	20241112	184900	89039670	19680	19680	19680	19680	0
85	20241112	184800	89039670	19680	19680	19680	19680	0
86	20241112	184700	89039670	19680	19680	19680	19680	0
87	20241112	184600	89039670	19680	19680	19680	19680	0
88	20241112	184500	89039670	19680	19680	19680	19680	0
89	20241112	184400	89039670	19680	19680	19680	19680	0
90	20241112	184300	89039670	19680	19680	19680	19680	0
91	20241112	184200	89039670	19680	19680	19680	19680	0
92	20241112	184100	89039670	19680	19680	19680	19680	49
93	20241112	184000	89039670	19680	19680	19680	19680	0
94	20241112	183900	89039670	19680	19680	19680	19680	0
95	20241112	183800	89039670	19680	19680	19680	19680	0
96	20241112	183700	89039670	19680	19680	19680	19680	0
97	20241112	183600	89039670	19680	19680	19680	19680	0
98	20241112	183500	89039670	19680	19680	19680	19680	0
99	20241112	183400	89039670	19680	19680	19680	19680	0
100	20241112	183300	89039670	19680	19680	19680	19680	0
101	20241112	183200	89039670	19680	19680	19680	19680	0
102	20241112	183100	89039670	19680	19680	19680	19680	0
103	20241112	183000	89039670	19680	19680	19680	19680	0
104	20241112	182900	89039670	19680	19680	19680	19680	0
105	20241112	182800	89039670	19680	19680	19680	19680	0
106	20241112	182700	89039670	19680	19680	19680	19680	0
107	20241112	182600	89039670	19680	19680	19680	19680	0
108	20241112	182500	89039670	19680	19680	19680	19680	0
109	20241112	182400	89039670	19680	19680	19680	19680	0
110	20241112	182300	89039670	19680	19680	19680	19680	0
111	20241112	182200	89039670	19680	19680	19680	19680	0
112	20241112	182100	89039670	19680	19680	19680	19680	0
113	20241112	182000	89039670	19680	19680	19680	19680	0
114	20241112	181900	89039670	19680	19680	19680	19680	0
115	20241112	181800	89039670	19680	19680	19680	19680	0
116	20241112	181700	89039670	19680	19680	19680	19680	0
117	20241112	181600	89039670	19680	19680	19680	19680	0
118	20241112	181500	89039670	19680	19680	19680	19680	0
119	20241112	181400	89039670	19680	19680	19680	19680	0
120	20241112	181300	89039670	19680	19680	19680	19680	0
121	20241112	181200	89039670	19680	19680	19680	19680	0
122	20241112	181100	89039670	19680	19680	19680	19680	49
123	20241112	181000	89039670	19680	19680	19680	19680	0
124	20241112	180900	89039670	19680	19680	19680	19680	0
125	20241112	180800	89039670	19680	19680	19680	19680	0
126	20241112	180700	89039670	19680	19680	19680	19680	0
127	20241112	180600	89039670	19680	19680	19680	19680	0
128	20241112	180500	89039670	19680	19680	19680	19680	0
129	20241112	180400	89039670	19680	19680	19680	19680	0
130	20241112	180300	89039670	19680	19680	19680	19680	0
131	20241112	180200	89039670	19680	19680	19680	19680	0
132	20241112	180100	89039670	19680	19680	19680	19680	0
133	20241112	180000	89039670	19680	19680	19680	19680	0
134	20241112	175900	89039670	19680	19680	19680	19680	0
135	20241112	175800	89039670	19680	19680	19680	19680	0
136	20241112	175700	89039670	19680	19680	19680	19680	0
137	20241112	175600	89039670	19680	19680	19680	19680	0
138	20241112	175500	89039670	19680	19680	19680	19680	0
139	20241112	175400	89039670	19680	19680	19680	19680	0
140	20241112	175300	89039670	19680	19680	19680	19680	0
141	20241112	175200	89039670	19680	19680	19680	19680	0
142	20241112	175100	89039670	19680	19680	19680	19680	0
143	20241112	175000	89039670	19680	19680	19680	19680	0
144	20241112	174900	89039670	19680	19680	19680	19680	0
145	20241112	174800	89039670	19680	19680	19680	19680	0
146	20241112	174700	89039670	19680	19680	19680	19680	0
147	20241112	174600	89039670	19680	19680	19680	19680	0
148	20241112	174500	89039670	19680	19680	19680	19680	0
149	20241112	174400	89039670	19680	19680	19680	19680	0
150	20241112	174300	89039670	19680	19680	19680	19680	0
151	20241112	174200	89039670	19680	19680	19680	19680	0
152	20241112	174100	89039670	19680	19680	19680	19680	49
153	20241112	174000	89039670	19680	19680	19680	19680	0
154	20241112	173900	89039670	19680	19680	19680	19680	0
155	20241112	173800	89039670	19680	19680	19680	19680	0
156	20241112	173700	89039670	19680	19680	19680	19680	0
157	20241112	173600	89039670	19680	19680	19680	19680	0
158	20241112	173500	89039670	19680	19680	19680	19680	0
159	20241112	173400	89039670	19680	19680	19680	19680	0
160	20241112	173300	89039670	19680	19680	19680	19680	0
161	20241112	173200	89039670	19680	19680	19680	19680	0
162	20241112	173100	89039670	19680	19680	19680	19680	0
163	20241112	173000	89039670	19680	19680	19680	19680	0
164	20241112	172900	89039670	19680	19680	19680	19680	0
165	20241112	172800	89039670	19680	19680	19680	19680	0
166	20241112	172700	89039670	19680	19680	19680	19680	0
167	20241112	172600	89039670	19680	19680	19680	19680	0
168	20241112	172500	89039670	19680	19680	19680	19680	0
169	20241112	172400	89039670	19680	19680	19680	19680	0
170	20241112	172300	89039670	19680	19680	19680	19680	0
171	20241112	172200	89039670	19680	19680	19680	19680	0
172	20241112	172100	89039670	19680	19680	19680	19680	0
173	20241112	172000	89039670	19680	19680	19680	19680	0
174	20241112	171900	89039670	19680	19680	19680	19680	0
175	20241112	171800	89039670	19680	19680	19680	19680	0
176	20241112	171700	89039670	19680	19680	19680	19680	0
177	20241112	171600	89039670	19680	19680	19680	19680	0
178	20241112	171500	89039670	19680	19680	19680	19680	0
179	20241112	171400	89039670	19680	19680	19680	19680	0
180	20241112	171300	89039670	19680	19680	19680	19680	0
181	20241112	171200	89039670	19680	19680	19680	19680	0
182	20241112	171100	89039670	19680	19680	19680	19680	49
183	20241112	171000	89039670	19680	19680	19680	19680	0
184	20241112	170900	89039670	19680	19680	19680	19680	0
185	20241112	170800	89039670	19680	19680	19680	19680	0
186	20241112	170700	89039670	19680	19680	19680	19680	0
187	20241112	170600	89039670	19680	19680	19680	19680	0
188	20241112	170500	89039670	19680	19680	19680	19680	0
189	20241112	170400	89039670	19680	19680	19680	19680	0
190	20241112	170300	89039670	19680	19680	19680	19680	0
191	20241112	170200	89039670	19680	19680	19680	19680	0
192	20241112	170100	89039670	19680	19680	19680	19680	0
193	20241112	170000	89039670	19680	19680	19680	19680	0
194	20241112	165900	89039670	19680	19680	19680	19680	0
195	20241112	165800	89039670	19680	19680	19680	19680	0
196	20241112	165700	89039670	19680	19680	19680	19680	0
197	20241112	165600	89039670	19680	19680	19680	19680	0
198	20241112	165500	89039670	19680	19680	19680	19680	0
199	20241112	165400	89039670	19680	19680	19680	19680	0
200	20241112	165300	89039670	19680	19680	19680	19680	0
201	20241112	165200	89039670	19680	19680	19680	19680	0
202	20241112	165100	89039670	19680	19680	19680	19680	0
203	20241112	165000	89039670	19680	19680	19680	19680	0
204	20241112	164900	89039670	19680	19680	19680	19680	0
205	20241112	164800	89039670	19680	19680	19680	19680	0
206	20241112	164700	89039670	19680	19680	19680	19680	0
207	20241112	164600	89039670	19680	19680	19680	19680	0
208	20241112	164500	89039670	19680	19680	19680	19680	0
209	20241112	164400	89039670	19680	19680	19680	19680	0
210	20241112	164300	89039670	19680	19680	19680	19680	0
211	20241112	164200	89039670	19680	19680	19680	19680	0
212	20241112	164100	89039670	19680	19680	19680	19680	49
213	20241112	164000	89039670	19680	19680	19680	19680	0
214	20241112	163900	89039670	19680	19680	19680	19680	0
215	20241112	163800	89039670	19680	19680	19680	19680	0
216	20241112	163700	89039670	19680	19680	19680	19680	0
217	20241112	163600	89039670	19680	19680	19680	19680	0
218	20241112	163500	89039670	19680	19680	19680	19680	0
219	20241112	163400	89039670	19680	19680	19680	19680	0
220	20241112	163300	89039670	19680	19680	19680	19680	0
221	20241112	163200	89039670	19680	19680	19680	19680	0
222	20241112	163100	89039670	19680	19680	19680	19680	0
223	20241112	163000	89039670	19680	19680	19680	19680	0
224	20241112	162900	89039670	19680	19680	19680	19680	0
225	20241112	162800	89039670	19680	19680	19680	19680	0
226	20241112	162700	89039670	19680	19680	19680	19680	0
227	20241112	162600	89039670	19680	19680	19680	19680	0
228	20241112	162500	89039670	19680	19680	19680	19680	0
229	20241112	162400	89039670	19680	19680	19680	19680	0
230	20241112	162300	89039670	19680	19680	19680	19680	0
231	20241112	162200	89039670	19680	19680	19680	19680	0
232	20241112	162100	89039670	19680	19680	19680	19680	0
233	20241112	162000	89039670	19680	19680	19680	19680	0
234	20241112	161900	89039670	19680	19680	19680	19680	0
235	20241112	161800	89039670	19680	19680	19680	19680	0
236	20241112	161700	89039670	19680	19680	19680	19680	0
237	20241112	161600	89039670	19680	19680	19680	19680	0
238	20241112	161500	89039670	19680	19680	19680	19680	0
239	20241112	161400	89039670	19680	19680	19680	19680	0
240	20241112	161300	89039670	19680	19680	19680	19680	0
241	20241112	161200	89039670	19680	19680	19680	19680	0
242	20241112	161100	89039670	19680	19680	19680	19680	49
243	20241112	161000	89039670	19680	19680	19680	19680	0
244	20241112	160900	89039670	19680	19680	19680	19680	0
245	20241112	160800	89039670	19680	19680	19680	19680	0
246	20241112	160700	89039670	19680	19680	19680	19680	0
247	20241112	160600	89039670	19680	19680	19680	19680	0
248	20241112	160500	89039670	19680	19680	19680	19680	0
249	20241112	160400	89039670	19680	19680	19680	19680	0
250	20241112	160300	89039670	19680	19680	19680	19680	0
251	20241112	160200	89039670	19680	19680	19680	19680	0
252	20241112	160100	89039670	19680	19680	19680	19680	0
253	20241112	160000	89039670	19680	19680	19680	19680	0
254	20241112	155900	89039670	19680	19680	19680	19680	0
255	20241112	155800	89039670	19680	19680	19680	19680	0
256	20241112	155700	89039670	19680	19680	19680	19680	0
257	20241112	155600	89039670	19680	19680	19680	19680	0
258	20241112	155500	89039670	19680	19680	19680	19680	0
259	20241112	155400	89039670	19680	19680	19680	19680	0
260	20241112	155300	89039670	19680	19680	19680	19680	0
261	20241112	155200	89039670	19680	19680	19680	19680	0
262	20241112	155100	89039670	19680	19680	19680	19680	0
263	20241112	155000	89039670	19680	19680	19680	19680	0
264	20241112	154900	89039670	19680	19680	19680	19680	0
265	20241112	154800	89039670	19680	19680	19680	19680	0
266	20241112	154700	89039670	19680	19680	19680	19680	0
267	20241112	154600	89039670	19680	19680	19680	19680	0
268	20241112	154500	89039670	19680	19680	19680	19680	0
269	20241112	154400	89039670	19680	19680	19680	19680	0
270	20241112	154300	89039670	19680	19680	19680	19680	0
271	20241112	154200	89039670	19680	19680	19680	19680	0
272	20241112	154100	89039670	19680	19680	19680	19680	49
273	20241112	154000	89039670	19680	19680	19680	19680	0
274	20241112	153900	89039670	19680	19680	19680	19680	0
275	20241112	153800	89039670	19680	19680	19680	19680	0
276	20241112	153700	89039670	19680	19680	19680	19680	0
277	20241112	153600	89039670	19680	19680	19680	19680	0
278	20241112	153500	89039670	19680	19680	19680	19680	0
279	20241112	153400	89039670	19680	19680	19680	19680	0
280	20241112	153300	89039670	19680	19680	19680	19680	0
281	20241112	153200	89039670	19680	19680	19680	19680	0
282	20241112	153100	89039670	19680	19680	19680	19680	0
283	20241112	153000	89039670	19680	19680	19680	19680	49
284	20241112	152900	88075350	19400	19400	19400	19400	0
285	20241112	152800	88075350	19400	19400	19400	19400	0
286	20241112	152700	88075350	19400	19400	19400	19400	0
287	20241112	152600	88075350	19400	19400	19400	19400	0
288	20241112	152500	88075350	19400	19400	19400	19400	0
289	20241112	152400	88075350	19400	19400	19400	19400	0
290	20241112	152300	88075350	19400	19400	19400	19400	0
291	20241112	152200	88075350	19400	19400	19400	19400	0
292	20241112	152100	88075350	19400	19400	19400	19400	0
293	20241112	152000	88075350	19400	19400	19400	19400	0
294	20241112	151900	88075350	19400	19330	19400	19330	154
295	20241112	151800	85090640	19320	19320	19320	19320	0
296	20241112	151700	85090640	19320	19330	19330	19320	44
297	20241112	151600	84240540	19330	19350	19350	19330	379
298	20241112	151500	76911150	19350	19350	19350	19350	0
299	20241112	151400	76911150	19350	19350	19350	19350	0
300	20241112	151300	76911150	19350	19350	19350	19350	0
301	20241112	151200	76911150	19350	19350	19350	19350	0
302	20241112	151100	76911150	19350	19350	19350	19350	0
303	20241112	151000	76911150	19350	19350	19350	19350	0
304	20241112	150900	76911150	19350	19350	19350	19350	0
305	20241112	150800	76911150	19350	19350	19350	19350	0
306	20241112	150700	76911150	19350	19350	19350	19350	0
307	20241112	150600	76911150	19350	19350	19350	19350	0
308	20241112	150500	76911150	19350	19350	19350	19350	0
309	20241112	150400	76911150	19350	19350	19350	19350	0
310	20241112	150300	76911150	19350	19350	19350	19350	139
311	20241112	150200	74221500	19350	19350	19350	19350	0
312	20241112	150100	74221500	19350	19350	19350	19350	0
313	20241112	150000	74221500	19350	19350	19350	19350	0
314	20241112	145900	74221500	19350	19350	19350	19350	0
315	20241112	145800	74221500	19350	19350	19350	19350	0
316	20241112	145700	74221500	19350	19350	19350	19350	0
317	20241112	145600	74221500	19350	19350	19350	19350	0
318	20241112	145500	74221500	19350	19350	19350	19350	0
319	20241112	145400	74221500	19350	19360	19360	19350	65
320	20241112	145300	72963380	19360	19360	19360	19360	0
321	20241112	145200	72963380	19360	19360	19360	19360	0
322	20241112	145100	72963380	19360	19360	19360	19360	0
323	20241112	145000	72963380	19360	19360	19360	19360	0
324	20241112	144900	72963380	19360	19360	19360	19360	5
325	20241112	144800	72866580	19360	19360	19360	19360	0
326	20241112	144700	72866580	19360	19360	19360	19360	0
327	20241112	144600	72866580	19360	19360	19360	19360	0
328	20241112	144500	72866580	19360	19360	19360	19360	0
329	20241112	144400	72866580	19360	19360	19360	19360	0
330	20241112	144300	72866580	19360	19360	19360	19360	50
331	20241112	144200	71898580	19360	19360	19360	19360	0
332	20241112	144100	71898580	19360	19360	19360	19360	0
333	20241112	144000	71898580	19360	19360	19360	19360	1
334	20241112	143900	71879220	19360	19360	19360	19360	0
335	20241112	143800	71879220	19360	19360	19360	19360	0
336	20241112	143700	71879220	19360	19360	19360	19360	10
337	20241112	143600	71685620	19350	19350	19350	19350	10
338	20241112	143500	71492120	19350	19350	19350	19350	0
339	20241112	143400	71492120	19350	19350	19350	19350	0
340	20241112	143300	71492120	19350	19350	19350	19350	5
341	20241112	143200	71395370	19350	19350	19350	19350	0
342	20241112	143100	71395370	19350	19350	19350	19350	0
343	20241112	143000	71395370	19350	19350	19350	19350	0
344	20241112	142900	71395370	19350	19350	19350	19350	0
345	20241112	142800	71395370	19350	19370	19370	19350	320
346	20241112	142700	65199450	19380	19380	19380	19380	22
347	20241112	142600	64773090	19380	19380	19380	19380	38
348	20241112	142500	64036650	19390	19390	19390	19390	5
349	20241112	142400	63939700	19390	19390	19390	19390	0
350	20241112	142300	63939700	19390	19390	19390	19390	0
351	20241112	142200	63939700	19390	19390	19390	19390	0
352	20241112	142100	63939700	19390	19390	19390	19390	0
353	20241112	142000	63939700	19390	19390	19390	19390	0
354	20241112	141900	63939700	19390	19390	19390	19390	0
355	20241112	141800	63939700	19390	19390	19390	19390	0
356	20241112	141700	63939700	19390	19390	19390	19390	25
357	20241112	141600	63454950	19380	19380	19380	19380	0
358	20241112	141500	63454950	19380	19380	19380	19380	0
359	20241112	141400	63454950	19380	19380	19380	19380	0
360	20241112	141300	63454950	19380	19380	19380	19380	0
361	20241112	141200	63454950	19380	19380	19380	19380	0
362	20241112	141100	63454950	19380	19380	19380	19380	0
363	20241112	141000	63454950	19380	19380	19380	19380	0
364	20241112	140900	63454950	19380	19380	19380	19380	0
365	20241112	140800	63454950	19380	19380	19380	19380	0
366	20241112	140700	63454950	19380	19380	19380	19380	0
367	20241112	140600	63454950	19380	19380	19380	19380	0
368	20241112	140500	63454950	19380	19380	19380	19380	0
369	20241112	140400	63454950	19380	19380	19380	19380	0
370	20241112	140300	63454950	19380	19380	19380	19380	0
371	20241112	140200	63454950	19380	19380	19380	19380	0
372	20241112	140100	63454950	19380	19380	19380	19380	0
373	20241112	140000	63454950	19380	19380	19380	19380	0
374	20241112	135900	63454950	19380	19380	19380	19380	0
375	20241112	135800	63454950	19380	19390	19390	19380	200
376	20241112	135700	59578160	19390	19390	19390	19390	0
377	20241112	135600	59578160	19390	19390	19390	19390	0
378	20241112	135500	59578160	19390	19390	19390	19390	0
379	20241112	135400	59578160	19390	19390	19390	19390	0
380	20241112	135300	59578160	19390	19390	19390	19390	6
381	20241112	135200	59461820	19390	19390	19390	19390	0
382	20241112	135100	59461820	19390	19390	19390	19390	50
383	20241112	135000	58492320	19400	19400	19400	19400	5
384	20241112	134900	58395320	19400	19400	19400	19400	0
385	20241112	134800	58395320	19400	19400	19400	19400	0
386	20241112	134700	58395320	19400	19400	19400	19400	0
387	20241112	134600	58395320	19400	19400	19400	19400	0
388	20241112	134500	58395320	19400	19400	19400	19400	0
389	20241112	134400	58395320	19400	19400	19400	19400	0
390	20241112	134300	58395320	19400	19400	19400	19400	0
391	20241112	134200	58395320	19400	19400	19400	19400	0
392	20241112	134100	58395320	19400	19400	19400	19400	0
393	20241112	134000	58395320	19400	19400	19400	19400	0
394	20241112	133900	58395320	19400	19400	19400	19400	0
395	20241112	133800	58395320	19400	19400	19400	19400	241
396	20241112	133700	53719920	19400	19400	19400	19400	96
397	20241112	133600	51857520	19410	19410	19410	19410	0
398	20241112	133500	51857520	19410	19410	19410	19410	0
399	20241112	133400	51857520	19410	19410	19410	19410	0
400	20241112	133300	51857520	19410	19410	19410	19410	0
401	20241112	133200	51857520	19410	19410	19410	19410	0
402	20241112	133100	51857520	19410	19410	19410	19410	182
403	20241112	133000	48324900	19420	19420	19420	19420	0
404	20241112	132900	48324900	19420	19420	19420	19420	1
405	20241112	132800	48305480	19420	19420	19420	19420	0
406	20241112	132700	48305480	19420	19420	19420	19420	0
407	20241112	132600	48305480	19420	19420	19420	19420	0
408	20241112	132500	48305480	19420	19420	19420	19420	0
409	20241112	132400	48305480	19420	19420	19420	19420	0
410	20241112	132300	48305480	19420	19420	19420	19420	0
411	20241112	132200	48305480	19420	19420	19420	19420	0
412	20241112	132100	48305480	19420	19420	19420	19420	0
413	20241112	132000	48305480	19420	19420	19420	19420	0
414	20241112	131900	48305480	19420	19420	19420	19420	0
415	20241112	131800	48305480	19420	19420	19420	19420	0
416	20241112	131700	48305480	19420	19420	19420	19420	0
417	20241112	131600	48305480	19420	19420	19420	19420	0
418	20241112	131500	48305480	19420	19420	19420	19420	0
419	20241112	131400	48305480	19420	19420	19420	19420	0
420	20241112	131300	48305480	19420	19420	19420	19420	0
421	20241112	131200	48305480	19420	19420	19420	19420	0
422	20241112	131100	48305480	19420	19420	19420	19420	9
423	20241112	131000	48130700	19420	19420	19420	19420	0
424	20241112	130900	48130700	19420	19420	19420	19420	0
425	20241112	130800	48130700	19420	19420	19420	19420	0
426	20241112	130700	48130700	19420	19420	19420	19420	0
427	20241112	130600	48130700	19420	19420	19420	19420	0
428	20241112	130500	48130700	19420	19420	19420	19420	0
429	20241112	130400	48130700	19420	19420	19420	19420	0
430	20241112	130300	48130700	19420	19420	19420	19420	0
431	20241112	130200	48130700	19420	19420	19420	19420	0
432	20241112	130100	48130700	19420	19420	19420	19420	0
433	20241112	130000	48130700	19420	19420	19420	19420	0
434	20241112	125900	48130700	19420	19420	19420	19420	0
435	20241112	125800	48130700	19420	19420	19420	19420	0
436	20241112	125700	48130700	19420	19420	19420	19420	0
437	20241112	125600	48130700	19420	19420	19420	19420	0
438	20241112	125500	48130700	19420	19420	19420	19420	0
439	20241112	125400	48130700	19420	19420	19420	19420	0
440	20241112	125300	48130700	19420	19430	19430	19420	114
441	20241112	125200	45916610	19450	19450	19450	19450	0
442	20241112	125100	45916610	19450	19450	19450	19450	0
443	20241112	125000	45916610	19450	19450	19450	19450	0
444	20241112	124900	45916610	19450	19450	19450	19450	0
445	20241112	124800	45916610	19450	19450	19450	19450	0
446	20241112	124700	45916610	19450	19450	19450	19450	0
447	20241112	124600	45916610	19450	19450	19450	19450	0
448	20241112	124500	45916610	19450	19450	19450	19450	0
449	20241112	124400	45916610	19450	19450	19450	19450	4
450	20241112	124300	45838810	19430	19430	19430	19430	0
451	20241112	124200	45838810	19430	19430	19430	19430	0
452	20241112	124100	45838810	19430	19430	19430	19430	0
453	20241112	124000	45838810	19430	19430	19430	19430	0
454	20241112	123900	45838810	19430	19430	19430	19430	0
455	20241112	123800	45838810	19430	19440	19440	19430	14
456	20241112	123700	45566740	19450	19450	19450	19450	0
457	20241112	123600	45566740	19450	19450	19450	19450	0
458	20241112	123500	45566740	19450	19450	19450	19450	0
459	20241112	123400	45566740	19450	19450	19450	19450	0
460	20241112	123300	45566740	19450	19450	19450	19450	0
461	20241112	123200	45566740	19450	19450	19450	19450	0
462	20241112	123100	45566740	19450	19450	19450	19450	0
463	20241112	123000	45566740	19450	19450	19450	19450	0
464	20241112	122900	45566740	19450	19450	19450	19450	0
465	20241112	122800	45566740	19450	19450	19450	19450	0
466	20241112	122700	45566740	19450	19450	19450	19450	0
467	20241112	122600	45566740	19450	19450	19450	19450	0
468	20241112	122500	45566740	19450	19450	19450	19450	0
469	20241112	122400	45566740	19450	19450	19450	19450	0
470	20241112	122300	45566740	19450	19450	19450	19450	0
471	20241112	122200	45566740	19450	19450	19450	19450	0
472	20241112	122100	45566740	19450	19450	19450	19450	22
473	20241112	122000	45138840	19450	19450	19450	19450	15
474	20241112	121900	44847090	19450	19450	19450	19450	20
475	20241112	121800	44458090	19450	19430	19450	19430	41
476	20241112	121700	43661400	19430	19430	19430	19430	25
477	20241112	121600	43175650	19440	19460	19460	19440	245
478	20241112	121500	38412010	19480	19480	19480	19480	0
479	20241112	121400	38412010	19480	19480	19480	19480	0
480	20241112	121300	38412010	19480	19480	19480	19480	1
481	20241112	121200	38392530	19480	19480	19480	19480	4
482	20241112	121100	38314610	19460	19460	19460	19460	0
483	20241112	121000	38314610	19460	19460	19460	19460	0
484	20241112	120900	38314610	19460	19460	19460	19460	1
485	20241112	120800	38295150	19460	19460	19460	19460	0
486	20241112	120700	38295150	19460	19460	19460	19460	0
487	20241112	120600	38295150	19460	19460	19460	19460	0
488	20241112	120500	38295150	19460	19460	19460	19460	0
489	20241112	120400	38295150	19460	19460	19460	19460	11
490	20241112	120300	38081090	19510	19510	19510	19510	0
491	20241112	120200	38081090	19510	19510	19510	19510	0
492	20241112	120100	38081090	19510	19510	19510	19510	0
493	20241112	120000	38081090	19510	19510	19510	19510	0
494	20241112	115900	38081090	19510	19510	19510	19510	0
495	20241112	115800	38081090	19510	19510	19510	19510	8
496	20241112	115700	37925010	19510	19510	19510	19510	0
497	20241112	115600	37925010	19510	19510	19510	19510	0
498	20241112	115500	37925010	19510	19510	19510	19510	1
499	20241112	115400	37905500	19520	19520	19520	19520	1
500	20241112	115300	37885980	19540	19540	19540	19540	0
501	20241112	115200	37885980	19540	19540	19540	19540	0
502	20241112	115100	37885980	19540	19540	19540	19540	0
503	20241112	115000	37885980	19540	19540	19540	19540	0
504	20241112	114900	37885980	19540	19540	19540	19540	0
505	20241112	114800	37885980	19540	19540	19540	19540	0
506	20241112	114700	37885980	19540	19540	19540	19540	0
507	20241112	114600	37885980	19540	19540	19540	19540	0
508	20241112	114500	37885980	19540	19540	19540	19540	0
509	20241112	114400	37885980	19540	19540	19540	19540	0
510	20241112	114300	37885980	19540	19540	19540	19540	0
511	20241112	114200	37885980	19540	19540	19540	19540	0
512	20241112	114100	37885980	19540	19540	19540	19540	0
513	20241112	114000	37885980	19540	19540	19540	19540	0
514	20241112	113900	37885980	19540	19540	19540	19540	0
515	20241112	113800	37885980	19540	19540	19540	19540	0
516	20241112	113700	37885980	19540	19540	19540	19540	0
517	20241112	113600	37885980	19540	19540	19540	19540	0
518	20241112	113500	37885980	19540	19540	19540	19540	0
519	20241112	113400	37885980	19540	19540	19540	19540	0
520	20241112	113300	37885980	19540	19540	19540	19540	0
521	20241112	113200	37885980	19540	19540	19540	19540	0
522	20241112	113100	37885980	19540	19540	19540	19540	0
523	20241112	113000	37885980	19540	19540	19540	19540	0
524	20241112	112900	37885980	19540	19540	19540	19540	0
525	20241112	112800	37885980	19540	19540	19540	19540	0
526	20241112	112700	37885980	19540	19540	19540	19540	0
527	20241112	112600	37885980	19540	19540	19540	19540	0
528	20241112	112500	37885980	19540	19540	19540	19540	0
529	20241112	112400	37885980	19540	19540	19540	19540	0
530	20241112	112300	37885980	19540	19540	19540	19540	0
531	20241112	112200	37885980	19540	19540	19540	19540	0
532	20241112	112100	37885980	19540	19540	19540	19540	0
533	20241112	112000	37885980	19540	19540	19540	19540	0
534	20241112	111900	37885980	19540	19540	19540	19540	0
535	20241112	111800	37885980	19540	19540	19540	19540	0
536	20241112	111700	37885980	19540	19540	19540	19540	0
537	20241112	111600	37885980	19540	19540	19540	19540	1
538	20241112	111500	37866440	19550	19550	19550	19550	0
539	20241112	111400	37866440	19550	19550	19550	19550	0
540	20241112	111300	37866440	19550	19550	19550	19550	0
541	20241112	111200	37866440	19550	19550	19550	19550	0
542	20241112	111100	37866440	19550	19550	19550	19550	0
543	20241112	111000	37866440	19550	19550	19550	19550	0
544	20241112	110900	37866440	19550	19550	19550	19550	0
545	20241112	110800	37866440	19550	19530	19550	19530	5
546	20241112	110700	37768730	19520	19520	19520	19520	0
547	20241112	110600	37768730	19520	19520	19520	19520	0
548	20241112	110500	37768730	19520	19520	19520	19520	0
549	20241112	110400	37768730	19520	19520	19520	19520	0
550	20241112	110300	37768730	19520	19520	19520	19520	0
551	20241112	110200	37768730	19520	19520	19520	19520	0
552	20241112	110100	37768730	19520	19520	19520	19520	0
553	20241112	110000	37768730	19520	19520	19520	19520	0
554	20241112	105900	37768730	19520	19520	19520	19520	0
555	20241112	105800	37768730	19520	19520	19520	19520	0
556	20241112	105700	37768730	19520	19520	19520	19520	90
557	20241112	105600	36011930	19510	19510	19510	19510	0
558	20241112	105500	36011930	19510	19510	19510	19510	0
559	20241112	105400	36011930	19510	19510	19510	19510	0
560	20241112	105300	36011930	19510	19510	19510	19510	0
561	20241112	105200	36011930	19510	19510	19510	19510	0
562	20241112	105100	36011930	19510	19510	19510	19510	0
563	20241112	105000	36011930	19510	19510	19510	19510	0
564	20241112	104900	36011930	19510	19510	19510	19510	0
565	20241112	104800	36011930	19510	19510	19510	19510	1
566	20241112	104700	35992420	19520	19520	19520	19520	0
567	20241112	104600	35992420	19520	19520	19520	19520	0
568	20241112	104500	35992420	19520	19520	19520	19520	0
569	20241112	104400	35992420	19520	19520	19520	19520	0
570	20241112	104300	35992420	19520	19520	19520	19520	0
571	20241112	104200	35992420	19520	19520	19520	19520	0
572	20241112	104100	35992420	19520	19520	19520	19520	0
573	20241112	104000	35992420	19520	19520	19520	19520	0
574	20241112	103900	35992420	19520	19520	19520	19520	0
575	20241112	103800	35992420	19520	19520	19520	19520	0
576	20241112	103700	35992420	19520	19520	19520	19520	0
577	20241112	103600	35992420	19520	19520	19520	19520	15
578	20241112	103500	35699620	19500	19500	19500	19500	0
579	20241112	103400	35699620	19500	19500	19500	19500	0
580	20241112	103300	35699620	19500	19500	19500	19500	0
581	20241112	103200	35699620	19500	19500	19500	19500	0
582	20241112	103100	35699620	19500	19500	19500	19500	0
583	20241112	103000	35699620	19500	19500	19500	19500	0
584	20241112	102900	35699620	19500	19500	19500	19500	0
585	20241112	102800	35699620	19500	19500	19500	19500	0
586	20241112	102700	35699620	19500	19500	19500	19500	0
587	20241112	102600	35699620	19500	19500	19500	19500	0
588	20241112	102500	35699620	19500	19500	19500	19500	0
589	20241112	102400	35699620	19500	19500	19500	19500	0
590	20241112	102300	35699620	19500	19500	19500	19500	0
591	20241112	102200	35699620	19500	19500	19500	19500	0
592	20241112	102100	35699620	19500	19500	19500	19500	0
593	20241112	102000	35699620	19500	19500	19500	19500	0
594	20241112	101900	35699620	19500	19500	19500	19500	55
595	20241112	101800	34627120	19480	19480	19480	19480	18
596	20241112	101700	34276480	19480	19480	19480	19480	5
597	20241112	101600	34179080	19480	19480	19480	19480	200
598	20241112	101500	30283080	19480	19480	19480	19480	0
599	20241112	101400	30283080	19480	19480	19480	19480	80
600	20241112	101300	28724680	19450	19450	19450	19450	0
601	20241112	101200	28724680	19450	19450	19450	19450	101
602	20241112	101100	26760230	19450	19450	19450	19450	0
603	20241112	101000	26760230	19450	19450	19450	19450	0
604	20241112	100900	26760230	19450	19450	19450	19450	0
605	20241112	100800	26760230	19450	19450	19450	19450	0
606	20241112	100700	26760230	19450	19450	19450	19450	0
607	20241112	100600	26760230	19450	19450	19450	19450	0
608	20241112	100500	26760230	19450	19450	19450	19450	9
609	20241112	100400	26585180	19450	19450	19450	19450	0
610	20241112	100300	26585180	19450	19450	19450	19450	0
611	20241112	100200	26585180	19450	19450	19450	19450	0
612	20241112	100100	26585180	19450	19450	19450	19450	0
613	20241112	100000	26585180	19450	19450	19450	19450	60
614	20241112	095900	25418180	19450	19450	19450	19450	33
615	20241112	095800	24776330	19450	19450	19450	19450	0
616	20241112	095700	24776330	19450	19450	19450	19450	0
617	20241112	095600	24776330	19450	19450	19450	19450	0
618	20241112	095500	24776330	19450	19450	19450	19450	4
619	20241112	095400	24698530	19450	19450	19450	19450	83
620	20241112	095300	23084180	19480	19480	19480	19480	70
621	20241112	095200	21720580	19490	19490	19490	19490	0
622	20241112	095100	21720580	19490	19490	19490	19490	2
623	20241112	095000	21681600	19490	19490	19490	19490	130
624	20241112	094900	19147900	19490	19500	19500	19490	373
625	20241112	094800	11878120	19490	19490	19490	19490	0
626	20241112	094700	11878120	19490	19490	19490	19490	0
627	20241112	094600	11878120	19490	19490	19490	19490	0
628	20241112	094500	11878120	19490	19490	19490	19490	0
629	20241112	094400	11878120	19490	19490	19490	19490	0
630	20241112	094300	11878120	19490	19490	19490	19490	0
631	20241112	094200	11878120	19490	19490	19490	19490	0
632	20241112	094100	11878120	19490	19610	19610	19490	366
633	20241112	094000	4741190	19520	19520	19520	19520	0
634	20241112	093900	4741190	19520	19520	19520	19520	0
635	20241112	093800	4741190	19520	19520	19520	19520	0
636	20241112	093700	4741190	19520	19520	19520	19520	1
637	20241112	093600	4721670	19500	19500	19500	19500	0
638	20241112	093500	4721670	19500	19500	19500	19500	0
639	20241112	093400	4721670	19500	19490	19500	19490	3
640	20241112	093300	4663190	19690	19690	19690	19690	0
641	20241112	093200	4663190	19690	19690	19690	19690	0
642	20241112	093100	4663190	19690	19690	19690	19690	0
643	20241112	093000	4663190	19690	19690	19690	19690	0
644	20241112	092900	4663190	19690	19690	19690	19690	0
645	20241112	092800	4663190	19690	19690	19690	19690	1
646	20241112	092700	4643500	19730	19730	19730	19730	0
647	20241112	092600	4643500	19730	19730	19730	19730	0
648	20241112	092500	4643500	19730	19730	19730	19730	0
649	20241112	092400	4643500	19730	19730	19730	19730	1
650	20241112	092300	4623770	19470	19470	19470	19470	0
651	20241112	092200	4623770	19470	19470	19470	19470	0
652	20241112	092100	4623770	19470	19470	19470	19470	0
653	20241112	092000	4623770	19470	19470	19470	19470	0
654	20241112	091900	4623770	19470	19470	19470	19470	1
655	20241112	091800	4604300	19550	19550	19550	19550	0
656	20241112	091700	4604300	19550	19390	19550	19390	5
657	20241112	091600	4506930	19500	19500	19500	19500	0
658	20241112	091500	4506930	19500	19500	19500	19500	119
659	20241112	091400	2186430	19500	19500	19500	19500	20
660	20241112	091300	1796430	19760	19760	19760	19760	0
661	20241112	091200	1796430	19760	19730	19760	19730	75
662	20241112	091100	316330	19770	19770	19770	19770	0
663	20241112	091000	316330	19770	19770	19770	19770	0
664	20241112	090900	316330	19770	19770	19770	19770	0
665	20241112	090800	316330	19770	19770	19770	19770	0
666	20241112	090700	316330	19770	19770	19770	19770	0
667	20241112	090600	316330	19770	19770	19770	19770	0
668	20241112	090500	316330	19770	19770	19770	19770	0
669	20241112	090400	316330	19770	19770	19770	19770	0
670	20241112	090300	316330	19770	19770	19770	19770	15
671	20241112	090200	19780	19780	19780	19780	19780	0
672	20241112	090100	19780	19780	19780	19780	19780	0
673	20241112	090000	19780	19780	19780	19780	19780	1