KissMeData/099750/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	200500	169793050	15980	15980	15980	15980	29
3	20241115	200400	169793050	15980	15980	15980	15980	0
4	20241115	200300	169793050	15980	15980	15980	15980	0
5	20241115	200200	169793050	15980	15980	15980	15980	0
6	20241115	200100	169793050	15980	15980	15980	15980	0
7	20241115	200000	169793050	15980	15980	15980	15980	0
8	20241115	195900	169793050	15980	15980	15980	15980	0
9	20241115	195800	169793050	15980	15980	15980	15980	0
10	20241115	195700	169793050	15980	15980	15980	15980	0
11	20241115	195600	169793050	15980	15980	15980	15980	0
12	20241115	195500	169793050	15980	15980	15980	15980	0
13	20241115	195400	169793050	15980	15980	15980	15980	0
14	20241115	195300	169793050	15980	15980	15980	15980	0
15	20241115	195200	169793050	15980	15980	15980	15980	0
16	20241115	195100	169793050	15980	15980	15980	15980	0
17	20241115	195000	169793050	15980	15980	15980	15980	0
18	20241115	194900	169793050	15980	15980	15980	15980	0
19	20241115	194800	169793050	15980	15980	15980	15980	0
20	20241115	194700	169793050	15980	15980	15980	15980	0
21	20241115	194600	169793050	15980	15980	15980	15980	0
22	20241115	194500	169793050	15980	15980	15980	15980	0
23	20241115	194400	169793050	15980	15980	15980	15980	0
24	20241115	194300	169793050	15980	15980	15980	15980	0
25	20241115	194200	169793050	15980	15980	15980	15980	0
26	20241115	194100	169793050	15980	15980	15980	15980	0
27	20241115	194000	169793050	15980	15980	15980	15980	0
28	20241115	193900	169793050	15980	15980	15980	15980	0
29	20241115	193800	169793050	15980	15980	15980	15980	0
30	20241115	193700	169793050	15980	15980	15980	15980	0
31	20241115	193600	169793050	15980	15980	15980	15980	0
32	20241115	193500	169793050	15980	15980	15980	15980	29
33	20241115	193400	169793050	15980	15980	15980	15980	0
34	20241115	193300	169793050	15980	15980	15980	15980	0
35	20241115	193200	169793050	15980	15980	15980	15980	0
36	20241115	193100	169793050	15980	15980	15980	15980	0
37	20241115	193000	169793050	15980	15980	15980	15980	0
38	20241115	192900	169793050	15980	15980	15980	15980	0
39	20241115	192800	169793050	15980	15980	15980	15980	0
40	20241115	192700	169793050	15980	15980	15980	15980	0
41	20241115	192600	169793050	15980	15980	15980	15980	0
42	20241115	192500	169793050	15980	15980	15980	15980	0
43	20241115	192400	169793050	15980	15980	15980	15980	0
44	20241115	192300	169793050	15980	15980	15980	15980	0
45	20241115	192200	169793050	15980	15980	15980	15980	0
46	20241115	192100	169793050	15980	15980	15980	15980	0
47	20241115	192000	169793050	15980	15980	15980	15980	0
48	20241115	191900	169793050	15980	15980	15980	15980	0
49	20241115	191800	169793050	15980	15980	15980	15980	0
50	20241115	191700	169793050	15980	15980	15980	15980	0
51	20241115	191600	169793050	15980	15980	15980	15980	0
52	20241115	191500	169793050	15980	15980	15980	15980	0
53	20241115	191400	169793050	15980	15980	15980	15980	0
54	20241115	191300	169793050	15980	15980	15980	15980	0
55	20241115	191200	169793050	15980	15980	15980	15980	0
56	20241115	191100	169793050	15980	15980	15980	15980	0
57	20241115	191000	169793050	15980	15980	15980	15980	0
58	20241115	190900	169793050	15980	15980	15980	15980	0
59	20241115	190800	169793050	15980	15980	15980	15980	0
60	20241115	190700	169793050	15980	15980	15980	15980	0
61	20241115	190600	169793050	15980	15980	15980	15980	0
62	20241115	190500	169793050	15980	15980	15980	15980	29
63	20241115	190400	169793050	15980	15980	15980	15980	0
64	20241115	190300	169793050	15980	15980	15980	15980	0
65	20241115	190200	169793050	15980	15980	15980	15980	0
66	20241115	190100	169793050	15980	15980	15980	15980	0
67	20241115	190000	169793050	15980	15980	15980	15980	0
68	20241115	185900	169793050	15980	15980	15980	15980	0
69	20241115	185800	169793050	15980	15980	15980	15980	0
70	20241115	185700	169793050	15980	15980	15980	15980	0
71	20241115	185600	169793050	15980	15980	15980	15980	0
72	20241115	185500	169793050	15980	15980	15980	15980	0
73	20241115	185400	169793050	15980	15980	15980	15980	0
74	20241115	185300	169793050	15980	15980	15980	15980	0
75	20241115	185200	169793050	15980	15980	15980	15980	0
76	20241115	185100	169793050	15980	15980	15980	15980	0
77	20241115	185000	169793050	15980	15980	15980	15980	0
78	20241115	184900	169793050	15980	15980	15980	15980	0
79	20241115	184800	169793050	15980	15980	15980	15980	0
80	20241115	184700	169793050	15980	15980	15980	15980	0
81	20241115	184600	169793050	15980	15980	15980	15980	0
82	20241115	184500	169793050	15980	15980	15980	15980	0
83	20241115	184400	169793050	15980	15980	15980	15980	0
84	20241115	184300	169793050	15980	15980	15980	15980	0
85	20241115	184200	169793050	15980	15980	15980	15980	0
86	20241115	184100	169793050	15980	15980	15980	15980	0
87	20241115	184000	169793050	15980	15980	15980	15980	0
88	20241115	183900	169793050	15980	15980	15980	15980	0
89	20241115	183800	169793050	15980	15980	15980	15980	0
90	20241115	183700	169793050	15980	15980	15980	15980	0
91	20241115	183600	169793050	15980	15980	15980	15980	0
92	20241115	183500	169793050	15980	15980	15980	15980	29
93	20241115	183400	169793050	15980	15980	15980	15980	0
94	20241115	183300	169793050	15980	15980	15980	15980	0
95	20241115	183200	169793050	15980	15980	15980	15980	0
96	20241115	183100	169793050	15980	15980	15980	15980	0
97	20241115	183000	169793050	15980	15980	15980	15980	0
98	20241115	182900	169793050	15980	15980	15980	15980	0
99	20241115	182800	169793050	15980	15980	15980	15980	0
100	20241115	182700	169793050	15980	15980	15980	15980	0
101	20241115	182600	169793050	15980	15980	15980	15980	0
102	20241115	182500	169793050	15980	15980	15980	15980	0
103	20241115	182400	169793050	15980	15980	15980	15980	0
104	20241115	182300	169793050	15980	15980	15980	15980	0
105	20241115	182200	169793050	15980	15980	15980	15980	0
106	20241115	182100	169793050	15980	15980	15980	15980	0
107	20241115	182000	169793050	15980	15980	15980	15980	0
108	20241115	181900	169793050	15980	15980	15980	15980	0
109	20241115	181800	169793050	15980	15980	15980	15980	0
110	20241115	181700	169793050	15980	15980	15980	15980	0
111	20241115	181600	169793050	15980	15980	15980	15980	0
112	20241115	181500	169793050	15980	15980	15980	15980	0
113	20241115	181400	169793050	15980	15980	15980	15980	0
114	20241115	181300	169793050	15980	15980	15980	15980	0
115	20241115	181200	169793050	15980	15980	15980	15980	0
116	20241115	181100	169793050	15980	15980	15980	15980	0
117	20241115	181000	169793050	15980	15980	15980	15980	0
118	20241115	180900	169793050	15980	15980	15980	15980	0
119	20241115	180800	169793050	15980	15980	15980	15980	0
120	20241115	180700	169793050	15980	15980	15980	15980	0
121	20241115	180600	169793050	15980	15980	15980	15980	0
122	20241115	180500	169793050	15980	15980	15980	15980	29
123	20241115	180400	169793050	15980	15980	15980	15980	0
124	20241115	180300	169793050	15980	15980	15980	15980	0
125	20241115	180200	169793050	15980	15980	15980	15980	0
126	20241115	180100	169793050	15980	15980	15980	15980	0
127	20241115	180000	169793050	15980	15980	15980	15980	0
128	20241115	175900	169793050	15980	15980	15980	15980	0
129	20241115	175800	169793050	15980	15980	15980	15980	0
130	20241115	175700	169793050	15980	15980	15980	15980	0
131	20241115	175600	169793050	15980	15980	15980	15980	0
132	20241115	175500	169793050	15980	15980	15980	15980	0
133	20241115	175400	169793050	15980	15980	15980	15980	0
134	20241115	175300	169793050	15980	15980	15980	15980	0
135	20241115	175200	169793050	15980	15980	15980	15980	0
136	20241115	175100	169793050	15980	15980	15980	15980	0
137	20241115	175000	169793050	15980	15980	15980	15980	0
138	20241115	174900	169793050	15980	15980	15980	15980	0
139	20241115	174800	169793050	15980	15980	15980	15980	0
140	20241115	174700	169793050	15980	15980	15980	15980	0
141	20241115	174600	169793050	15980	15980	15980	15980	0
142	20241115	174500	169793050	15980	15980	15980	15980	0
143	20241115	174400	169793050	15980	15980	15980	15980	0
144	20241115	174300	169793050	15980	15980	15980	15980	0
145	20241115	174200	169793050	15980	15980	15980	15980	0
146	20241115	174100	169793050	15980	15980	15980	15980	0
147	20241115	174000	169793050	15980	15980	15980	15980	0
148	20241115	173900	169793050	15980	15980	15980	15980	0
149	20241115	173800	169793050	15980	15980	15980	15980	0
150	20241115	173700	169793050	15980	15980	15980	15980	0
151	20241115	173600	169793050	15980	15980	15980	15980	0
152	20241115	173500	169793050	15980	15980	15980	15980	29
153	20241115	173400	169793050	15980	15980	15980	15980	0
154	20241115	173300	169793050	15980	15980	15980	15980	0
155	20241115	173200	169793050	15980	15980	15980	15980	0
156	20241115	173100	169793050	15980	15980	15980	15980	0
157	20241115	173000	169793050	15980	15980	15980	15980	0
158	20241115	172900	169793050	15980	15980	15980	15980	0
159	20241115	172800	169793050	15980	15980	15980	15980	0
160	20241115	172700	169793050	15980	15980	15980	15980	0
161	20241115	172600	169793050	15980	15980	15980	15980	0
162	20241115	172500	169793050	15980	15980	15980	15980	0
163	20241115	172400	169793050	15980	15980	15980	15980	0
164	20241115	172300	169793050	15980	15980	15980	15980	0
165	20241115	172200	169793050	15980	15980	15980	15980	0
166	20241115	172100	169793050	15980	15980	15980	15980	0
167	20241115	172000	169793050	15980	15980	15980	15980	0
168	20241115	171900	169793050	15980	15980	15980	15980	0
169	20241115	171800	169793050	15980	15980	15980	15980	0
170	20241115	171700	169793050	15980	15980	15980	15980	0
171	20241115	171600	169793050	15980	15980	15980	15980	0
172	20241115	171500	169793050	15980	15980	15980	15980	0
173	20241115	171400	169793050	15980	15980	15980	15980	0
174	20241115	171300	169793050	15980	15980	15980	15980	0
175	20241115	171200	169793050	15980	15980	15980	15980	0
176	20241115	171100	169793050	15980	15980	15980	15980	0
177	20241115	171000	169793050	15980	15980	15980	15980	0
178	20241115	170900	169793050	15980	15980	15980	15980	0
179	20241115	170800	169793050	15980	15980	15980	15980	0
180	20241115	170700	169793050	15980	15980	15980	15980	0
181	20241115	170600	169793050	15980	15980	15980	15980	0
182	20241115	170500	169793050	15980	15980	15980	15980	29
183	20241115	170400	169793050	15980	15980	15980	15980	0
184	20241115	170300	169793050	15980	15980	15980	15980	0
185	20241115	170200	169793050	15980	15980	15980	15980	0
186	20241115	170100	169793050	15980	15980	15980	15980	0
187	20241115	170000	169793050	15980	15980	15980	15980	0
188	20241115	165900	169793050	15980	15980	15980	15980	0
189	20241115	165800	169793050	15980	15980	15980	15980	0
190	20241115	165700	169793050	15980	15980	15980	15980	0
191	20241115	165600	169793050	15980	15980	15980	15980	0
192	20241115	165500	169793050	15980	15980	15980	15980	0
193	20241115	165400	169793050	15980	15980	15980	15980	0
194	20241115	165300	169793050	15980	15980	15980	15980	0
195	20241115	165200	169793050	15980	15980	15980	15980	0
196	20241115	165100	169793050	15980	15980	15980	15980	0
197	20241115	165000	169793050	15980	15980	15980	15980	0
198	20241115	164900	169793050	15980	15980	15980	15980	0
199	20241115	164800	169793050	15980	15980	15980	15980	0
200	20241115	164700	169793050	15980	15980	15980	15980	0
201	20241115	164600	169793050	15980	15980	15980	15980	0
202	20241115	164500	169793050	15980	15980	15980	15980	0
203	20241115	164400	169793050	15980	15980	15980	15980	0
204	20241115	164300	169793050	15980	15980	15980	15980	0
205	20241115	164200	169793050	15980	15980	15980	15980	0
206	20241115	164100	169793050	15980	15980	15980	15980	0
207	20241115	164000	169793050	15980	15980	15980	15980	0
208	20241115	163900	169793050	15980	15980	15980	15980	0
209	20241115	163800	169793050	15980	15980	15980	15980	0
210	20241115	163700	169793050	15980	15980	15980	15980	0
211	20241115	163600	169793050	15980	15980	15980	15980	0
212	20241115	163500	169793050	15980	15980	15980	15980	29
213	20241115	163400	169793050	15980	15980	15980	15980	0
214	20241115	163300	169793050	15980	15980	15980	15980	0
215	20241115	163200	169793050	15980	15980	15980	15980	0
216	20241115	163100	169793050	15980	15980	15980	15980	0
217	20241115	163000	169793050	15980	15980	15980	15980	0
218	20241115	162900	169793050	15980	15980	15980	15980	0
219	20241115	162800	169793050	15980	15980	15980	15980	0
220	20241115	162700	169793050	15980	15980	15980	15980	0
221	20241115	162600	169793050	15980	15980	15980	15980	0
222	20241115	162500	169793050	15980	15980	15980	15980	0
223	20241115	162400	169793050	15980	15980	15980	15980	0
224	20241115	162300	169793050	15980	15980	15980	15980	0
225	20241115	162200	169793050	15980	15980	15980	15980	0
226	20241115	162100	169793050	15980	15980	15980	15980	0
227	20241115	162000	169793050	15980	15980	15980	15980	0
228	20241115	161900	169793050	15980	15980	15980	15980	0
229	20241115	161800	169793050	15980	15980	15980	15980	0
230	20241115	161700	169793050	15980	15980	15980	15980	0
231	20241115	161600	169793050	15980	15980	15980	15980	0
232	20241115	161500	169793050	15980	15980	15980	15980	0
233	20241115	161400	169793050	15980	15980	15980	15980	0
234	20241115	161300	169793050	15980	15980	15980	15980	0
235	20241115	161200	169793050	15980	15980	15980	15980	0
236	20241115	161100	169793050	15980	15980	15980	15980	0
237	20241115	161000	169793050	15980	15980	15980	15980	0
238	20241115	160900	169793050	15980	15980	15980	15980	0
239	20241115	160800	169793050	15980	15980	15980	15980	0
240	20241115	160700	169793050	15980	15980	15980	15980	0
241	20241115	160600	169793050	15980	15980	15980	15980	0
242	20241115	160500	169793050	15980	15980	15980	15980	29
243	20241115	160400	169793050	15980	15980	15980	15980	0
244	20241115	160300	169793050	15980	15980	15980	15980	0
245	20241115	160200	169793050	15980	15980	15980	15980	0
246	20241115	160100	169793050	15980	15980	15980	15980	0
247	20241115	160000	169793050	15980	15980	15980	15980	0
248	20241115	155900	169793050	15980	15980	15980	15980	0
249	20241115	155800	169793050	15980	15980	15980	15980	0
250	20241115	155700	169793050	15980	15980	15980	15980	0
251	20241115	155600	169793050	15980	15980	15980	15980	0
252	20241115	155500	169793050	15980	15980	15980	15980	0
253	20241115	155400	169793050	15980	15980	15980	15980	0
254	20241115	155300	169793050	15980	15980	15980	15980	0
255	20241115	155200	169793050	15980	15980	15980	15980	0
256	20241115	155100	169793050	15980	15980	15980	15980	0
257	20241115	155000	169793050	15980	15980	15980	15980	0
258	20241115	154900	169793050	15980	15980	15980	15980	0
259	20241115	154800	169793050	15980	15980	15980	15980	0
260	20241115	154700	169793050	15980	15980	15980	15980	0
261	20241115	154600	169793050	15980	15980	15980	15980	0
262	20241115	154500	169793050	15980	15980	15980	15980	0
263	20241115	154400	169793050	15980	15980	15980	15980	0
264	20241115	154300	169793050	15980	15980	15980	15980	0
265	20241115	154200	169793050	15980	15980	15980	15980	0
266	20241115	154100	169793050	15980	15980	15980	15980	0
267	20241115	154000	169793050	15980	15980	15980	15980	0
268	20241115	153900	169793050	15980	15980	15980	15980	0
269	20241115	153800	169793050	15980	15980	15980	15980	0
270	20241115	153700	169793050	15980	15980	15980	15980	0
271	20241115	153600	169793050	15980	15980	15980	15980	0
272	20241115	153500	169793050	15980	15980	15980	15980	29
273	20241115	153400	169793050	15980	15980	15980	15980	0
274	20241115	153300	169793050	15980	15980	15980	15980	0
275	20241115	153200	169793050	15980	15980	15980	15980	0
276	20241115	153100	169793050	15980	15980	15980	15980	0
277	20241115	153000	169793050	15980	15980	15980	15980	29
278	20241115	152900	169329630	16060	16060	16060	16060	0
279	20241115	152800	169329630	16060	16060	16060	16060	0
280	20241115	152700	169329630	16060	16060	16060	16060	0
281	20241115	152600	169329630	16060	16060	16060	16060	0
282	20241115	152500	169329630	16060	16060	16060	16060	0
283	20241115	152400	169329630	16060	16060	16060	16060	0
284	20241115	152300	169329630	16060	16060	16060	16060	0
285	20241115	152200	169329630	16060	16060	16060	16060	0
286	20241115	152100	169329630	16060	16060	16060	16060	0
287	20241115	152000	169329630	16060	16060	16060	16060	0
288	20241115	151900	169329630	16060	16060	16060	16060	149
289	20241115	151800	166936690	16060	16060	16060	16060	100
290	20241115	151700	165330690	16060	16060	16060	16060	101
291	20241115	151600	163708630	16060	16060	16060	16060	0
292	20241115	151500	163708630	16060	16060	16060	16060	0
293	20241115	151400	163708630	16060	16060	16060	16060	100
294	20241115	151300	162102630	16060	16090	16090	16060	17
295	20241115	151200	161829580	16060	16060	16060	16060	0
296	20241115	151100	161829580	16060	16060	16060	16060	41
297	20241115	151000	161171120	16060	16060	16060	16060	0
298	20241115	150900	161171120	16060	16070	16070	16060	100
299	20241115	150800	159564660	16090	16090	16090	16090	1
300	20241115	150700	159548570	16060	16060	16060	16060	0
301	20241115	150600	159548570	16060	16060	16060	16060	0
302	20241115	150500	159548570	16060	16070	16070	16060	100
303	20241115	150400	157942420	16060	16060	16060	16060	0
304	20241115	150300	157942420	16060	16060	16060	16060	0
305	20241115	150200	157942420	16060	16060	16060	16060	0
306	20241115	150100	157942420	16060	16060	16060	16060	0
307	20241115	150000	157942420	16060	16060	16060	16060	0
308	20241115	145900	157942420	16060	16060	16060	16060	0
309	20241115	145800	157942420	16060	16060	16060	16060	0
310	20241115	145700	157942420	16060	16060	16060	16060	0
311	20241115	145600	157942420	16060	16060	16060	16060	0
312	20241115	145500	157942420	16060	16060	16070	16060	386
313	20241115	145400	151739760	16060	16060	16060	16060	319
314	20241115	145300	146616620	16060	16060	16060	16060	0
315	20241115	145200	146616620	16060	16060	16060	16060	70
316	20241115	145100	145492420	16060	16060	16060	16060	0
317	20241115	145000	145492420	16060	16040	16060	16040	3
318	20241115	144900	145444280	16040	16040	16040	16040	0
319	20241115	144800	145444280	16040	16040	16040	16040	0
320	20241115	144700	145444280	16040	16040	16040	16040	0
321	20241115	144600	145444280	16040	16040	16040	16040	0
322	20241115	144500	145444280	16040	16040	16040	16040	0
323	20241115	144400	145444280	16040	16040	16040	16040	0
324	20241115	144300	145444280	16040	16040	16040	16040	100
325	20241115	144200	143840280	15970	15970	15970	15970	0
326	20241115	144100	143840280	15970	15970	15970	15970	0
327	20241115	144000	143840280	15970	15970	15970	15970	0
328	20241115	143900	143840280	15970	15970	15970	15970	0
329	20241115	143800	143840280	15970	15970	15970	15970	0
330	20241115	143700	143840280	15970	15970	15970	15970	1
331	20241115	143600	143824310	16040	16040	16040	16040	0
332	20241115	143500	143824310	16040	16040	16040	16040	1
333	20241115	143400	143808270	16040	16040	16040	16040	0
334	20241115	143300	143808270	16040	16040	16040	16040	1
335	20241115	143200	143792230	15950	15950	15950	15950	0
336	20241115	143100	143792230	15950	15950	15950	15950	0
337	20241115	143000	143792230	15950	15950	15950	15950	0
338	20241115	142900	143792230	15950	15950	15950	15950	0
339	20241115	142800	143792230	15950	15950	15950	15950	0
340	20241115	142700	143792230	15950	15950	15950	15950	0
341	20241115	142600	143792230	15950	15950	15950	15950	0
342	20241115	142500	143792230	15950	15950	15950	15950	0
343	20241115	142400	143792230	15950	15950	15950	15950	0
344	20241115	142300	143792230	15950	15950	15950	15950	0
345	20241115	142200	143792230	15950	15950	15950	15950	0
346	20241115	142100	143792230	15950	15950	15950	15950	0
347	20241115	142000	143792230	15950	15950	15950	15950	0
348	20241115	141900	143792230	15950	15950	15950	15950	0
349	20241115	141800	143792230	15950	15950	15950	15950	0
350	20241115	141700	143792230	15950	15950	15950	15950	0
351	20241115	141600	143792230	15950	15950	15950	15950	0
352	20241115	141500	143792230	15950	15950	15950	15950	0
353	20241115	141400	143792230	15950	15950	15950	15950	0
354	20241115	141300	143792230	15950	15950	15950	15950	0
355	20241115	141200	143792230	15950	15950	15950	15950	0
356	20241115	141100	143792230	15950	15950	15950	15950	0
357	20241115	141000	143792230	15950	15950	15950	15950	0
358	20241115	140900	143792230	15950	15950	15950	15950	0
359	20241115	140800	143792230	15950	15950	15950	15950	0
360	20241115	140700	143792230	15950	15970	16040	15950	455
361	20241115	140600	136509260	15950	15950	15950	15950	0
362	20241115	140500	136509260	15950	15950	15950	15950	0
363	20241115	140400	136509260	15950	15950	15950	15950	0
364	20241115	140300	136509260	15950	15950	15950	15950	20
365	20241115	140200	136190260	15950	15950	15950	15950	0
366	20241115	140100	136190260	15950	15950	15950	15950	0
367	20241115	140000	136190260	15950	15950	15950	15950	0
368	20241115	135900	136190260	15950	15950	15950	15950	0
369	20241115	135800	136190260	15950	15950	15950	15950	0
370	20241115	135700	136190260	15950	15950	15950	15950	0
371	20241115	135600	136190260	15950	15950	15950	15950	0
372	20241115	135500	136190260	15950	15950	15950	15950	0
373	20241115	135400	136190260	15950	15950	15950	15950	0
374	20241115	135300	136190260	15950	15950	15950	15950	0
375	20241115	135200	136190260	15950	15950	15950	15950	0
376	20241115	135100	136190260	15950	15950	15950	15950	50
377	20241115	135000	135392760	15970	15970	15970	15970	0
378	20241115	134900	135392760	15970	15970	15970	15970	0
379	20241115	134800	135392760	15970	15970	15970	15970	0
380	20241115	134700	135392760	15970	15970	15970	15970	0
381	20241115	134600	135392760	15970	15970	15970	15970	0
382	20241115	134500	135392760	15970	15970	15970	15970	0
383	20241115	134400	135392760	15970	15970	15970	15970	0
384	20241115	134300	135392760	15970	15970	15970	15970	0
385	20241115	134200	135392760	15970	15970	15970	15970	0
386	20241115	134100	135392760	15970	15970	15970	15970	0
387	20241115	134000	135392760	15970	15970	15970	15970	0
388	20241115	133900	135392760	15970	15890	15970	15890	302
389	20241115	133800	130585820	15890	15890	15890	15890	0
390	20241115	133700	130585820	15890	15890	15890	15890	0
391	20241115	133600	130585820	15890	15890	15890	15890	0
392	20241115	133500	130585820	15890	15890	15890	15890	0
393	20241115	133400	130585820	15890	15890	15890	15890	0
394	20241115	133300	130585820	15890	15890	15890	15890	0
395	20241115	133200	130585820	15890	15890	15890	15890	100
396	20241115	133100	128996820	15890	15890	15890	15890	0
397	20241115	133000	128996820	15890	15890	15890	15890	0
398	20241115	132900	128996820	15890	15890	15890	15890	4
399	20241115	132800	128933260	15980	15980	15980	15980	0
400	20241115	132700	128933260	15980	15980	15980	15980	0
401	20241115	132600	128933260	15980	15980	15980	15980	0
402	20241115	132500	128933260	15980	15980	15980	15980	0
403	20241115	132400	128933260	15980	15980	15980	15980	0
404	20241115	132300	128933260	15980	15980	15980	15980	0
405	20241115	132200	128933260	15980	15980	15980	15980	0
406	20241115	132100	128933260	15980	15980	15980	15980	0
407	20241115	132000	128933260	15980	15980	15980	15980	0
408	20241115	131900	128933260	15980	15980	15980	15980	0
409	20241115	131800	128933260	15980	15980	15980	15980	0
410	20241115	131700	128933260	15980	15980	15980	15980	0
411	20241115	131600	128933260	15980	15980	15980	15980	0
412	20241115	131500	128933260	15980	15980	15980	15980	0
413	20241115	131400	128933260	15980	15980	15980	15980	0
414	20241115	131300	128933260	15980	15980	15980	15980	0
415	20241115	131200	128933260	15980	15980	15980	15980	0
416	20241115	131100	128933260	15980	15980	15980	15980	0
417	20241115	131000	128933260	15980	15980	15980	15980	0
418	20241115	130900	128933260	15980	15980	15980	15980	0
419	20241115	130800	128933260	15980	15980	15980	15980	0
420	20241115	130700	128933260	15980	15980	15980	15980	0
421	20241115	130600	128933260	15980	15980	15980	15980	0
422	20241115	130500	128933260	15980	15980	15980	15980	0
423	20241115	130400	128933260	15980	15980	15980	15980	2
424	20241115	130300	128901300	15980	15970	15980	15970	16
425	20241115	130200	128645690	15970	15970	15970	15970	0
426	20241115	130100	128645690	15970	15970	15970	15970	0
427	20241115	130000	128645690	15970	15970	15970	15970	92
428	20241115	125900	127176450	15900	15970	15970	15860	517
429	20241115	125800	118961700	15970	15970	15970	15970	0
430	20241115	125700	118961700	15970	15970	15970	15970	0
431	20241115	125600	118961700	15970	15970	15970	15970	0
432	20241115	125500	118961700	15970	15970	15970	15970	0
433	20241115	125400	118961700	15970	15970	15970	15970	0
434	20241115	125300	118961700	15970	15970	15970	15970	1
435	20241115	125200	118945730	15990	15990	15990	15990	0
436	20241115	125100	118945730	15990	15990	15990	15990	0
437	20241115	125000	118945730	15990	15990	15990	15990	0
438	20241115	124900	118945730	15990	15990	15990	15990	0
439	20241115	124800	118945730	15990	15990	15990	15990	0
440	20241115	124700	118945730	15990	15990	15990	15990	0
441	20241115	124600	118945730	15990	15990	15990	15990	0
442	20241115	124500	118945730	15990	15990	15990	15990	0
443	20241115	124400	118945730	15990	15990	15990	15990	0
444	20241115	124300	118945730	15990	15990	15990	15990	0
445	20241115	124200	118945730	15990	15990	15990	15990	0
446	20241115	124100	118945730	15990	15990	15990	15990	0
447	20241115	124000	118945730	15990	15990	15990	15990	0
448	20241115	123900	118945730	15990	15990	15990	15990	0
449	20241115	123800	118945730	15990	15990	15990	15990	0
450	20241115	123700	118945730	15990	15990	15990	15990	0
451	20241115	123600	118945730	15990	15990	15990	15990	0
452	20241115	123500	118945730	15990	15990	15990	15990	0
453	20241115	123400	118945730	15990	15990	15990	15990	0
454	20241115	123300	118945730	15990	15990	15990	15990	0
455	20241115	123200	118945730	15990	15990	15990	15990	11
456	20241115	123100	118769840	15880	15880	15880	15880	10
457	20241115	123000	118611040	15880	15880	15880	15880	0
458	20241115	122900	118611040	15880	15880	15880	15880	0
459	20241115	122800	118611040	15880	15880	15880	15880	0
460	20241115	122700	118611040	15880	15880	15880	15880	1
461	20241115	122600	118595160	15900	15900	15900	15900	0
462	20241115	122500	118595160	15900	15900	15900	15900	226
463	20241115	122400	115001760	15910	15910	15910	15910	0
464	20241115	122300	115001760	15910	15910	15910	15910	0
465	20241115	122200	115001760	15910	15910	15910	15910	0
466	20241115	122100	115001760	15910	15910	15910	15910	0
467	20241115	122000	115001760	15910	15910	15910	15910	0
468	20241115	121900	115001760	15910	15910	15910	15910	0
469	20241115	121800	115001760	15910	15910	15910	15910	0
470	20241115	121700	115001760	15910	15910	15910	15910	0
471	20241115	121600	115001760	15910	15910	15910	15910	61
472	20241115	121500	114031250	15920	15920	15920	15920	0
473	20241115	121400	114031250	15920	15920	15920	15920	0
474	20241115	121300	114031250	15920	15920	15920	15920	0
475	20241115	121200	114031250	15920	15920	15920	15920	0
476	20241115	121100	114031250	15920	15920	15920	15920	0
477	20241115	121000	114031250	15920	15920	15920	15920	0
478	20241115	120900	114031250	15920	15920	15920	15920	0
479	20241115	120800	114031250	15920	15920	15920	15920	0
480	20241115	120700	114031250	15920	15920	15920	15920	0
481	20241115	120600	114031250	15920	15920	15920	15920	0
482	20241115	120500	114031250	15920	15920	15920	15920	0
483	20241115	120400	114031250	15920	15920	15920	15920	0
484	20241115	120300	114031250	15920	15920	15920	15920	1
485	20241115	120200	114015330	15920	15920	15920	15920	0
486	20241115	120100	114015330	15920	15920	15920	15920	0
487	20241115	120000	114015330	15920	15920	15920	15920	0
488	20241115	115900	114015330	15920	15920	15920	15920	0
489	20241115	115800	114015330	15920	15920	15920	15920	0
490	20241115	115700	114015330	15920	15920	15920	15920	0
491	20241115	115600	114015330	15920	15920	15920	15920	0
492	20241115	115500	114015330	15920	15920	15920	15920	0
493	20241115	115400	114015330	15920	15920	15920	15920	0
494	20241115	115300	114015330	15920	15920	15920	15920	0
495	20241115	115200	114015330	15920	15920	15920	15920	0
496	20241115	115100	114015330	15920	15920	15920	15920	0
497	20241115	115000	114015330	15920	15920	15920	15920	0
498	20241115	114900	114015330	15920	15920	15920	15920	0
499	20241115	114800	114015330	15920	15920	15920	15920	0
500	20241115	114700	114015330	15920	15920	15920	15920	0
501	20241115	114600	114015330	15920	15920	15920	15920	9
502	20241115	114500	113872050	15920	15920	15920	15920	0
503	20241115	114400	113872050	15920	15920	15920	15920	2
504	20241115	114300	113840210	15920	15920	15920	15920	0
505	20241115	114200	113840210	15920	15920	15920	15920	0
506	20241115	114100	113840210	15920	15920	15920	15920	4
507	20241115	114000	113776530	15900	15900	15900	15900	0
508	20241115	113900	113776530	15900	15900	15900	15900	0
509	20241115	113800	113776530	15900	15900	15900	15900	0
510	20241115	113700	113776530	15900	15900	15900	15900	0
511	20241115	113600	113776530	15900	15900	15900	15900	0
512	20241115	113500	113776530	15900	15900	15900	15900	0
513	20241115	113400	113776530	15900	15900	15900	15900	0
514	20241115	113300	113776530	15900	15900	15900	15900	1
515	20241115	113200	113760630	15900	15900	15900	15900	0
516	20241115	113100	113760630	15900	15900	15900	15900	0
517	20241115	113000	113760630	15900	15900	15900	15900	0
518	20241115	112900	113760630	15900	15900	15900	15900	0
519	20241115	112800	113760630	15900	15900	15900	15900	23
520	20241115	112700	113394930	15910	15910	15910	15910	9
521	20241115	112600	113251740	15910	15910	15910	15910	0
522	20241115	112500	113251740	15910	15910	15910	15910	0
523	20241115	112400	113251740	15910	15910	15910	15910	0
524	20241115	112300	113251740	15910	15910	15910	15910	0
525	20241115	112200	113251740	15910	15910	15910	15910	0
526	20241115	112100	113251740	15910	15910	15910	15910	0
527	20241115	112000	113251740	15910	15910	15910	15910	0
528	20241115	111900	113251740	15910	15920	15920	15910	294
529	20241115	111800	108571370	15920	15920	15920	15920	0
530	20241115	111700	108571370	15920	15920	15920	15920	1
531	20241115	111600	108555450	15970	15970	15970	15970	0
532	20241115	111500	108555450	15970	15970	15970	15970	8
533	20241115	111400	108427690	15970	15970	15970	15970	0
534	20241115	111300	108427690	15970	15970	15970	15970	0
535	20241115	111200	108427690	15970	15970	15970	15970	0
536	20241115	111100	108427690	15970	15970	15970	15970	0
537	20241115	111000	108427690	15970	15970	15970	15970	0
538	20241115	110900	108427690	15970	15970	15970	15970	0
539	20241115	110800	108427690	15970	15970	15970	15970	0
540	20241115	110700	108427690	15970	15970	15970	15970	0
541	20241115	110600	108427690	15970	15970	15970	15970	0
542	20241115	110500	108427690	15970	15970	15970	15970	0
543	20241115	110400	108427690	15970	15970	15970	15970	0
544	20241115	110300	108427690	15970	15970	15970	15970	0
545	20241115	110200	108427690	15970	15970	15970	15970	0
546	20241115	110100	108427690	15970	15970	15970	15970	0
547	20241115	110000	108427690	15970	15970	15970	15970	0
548	20241115	105900	108427690	15970	15970	15970	15970	0
549	20241115	105800	108427690	15970	15970	15970	15970	0
550	20241115	105700	108427690	15970	15970	15970	15970	0
551	20241115	105600	108427690	15970	15970	15970	15970	0
552	20241115	105500	108427690	15970	15970	15970	15970	0
553	20241115	105400	108427690	15970	15970	15970	15970	0
554	20241115	105300	108427690	15970	15970	15970	15970	1
555	20241115	105200	108411720	16020	16020	16020	16020	0
556	20241115	105100	108411720	16020	16020	16020	16020	70
557	20241115	105000	107290320	15970	16020	16020	15970	4
558	20241115	104900	107226340	16020	16020	16020	16020	0
559	20241115	104800	107226340	16020	16020	16020	16020	0
560	20241115	104700	107226340	16020	16020	16020	16020	2
561	20241115	104600	107194300	16020	16020	16020	16020	0
562	20241115	104500	107194300	16020	16020	16020	16020	0
563	20241115	104400	107194300	16020	16020	16020	16020	0
564	20241115	104300	107194300	16020	16020	16020	16020	0
565	20241115	104200	107194300	16020	16020	16020	16020	3
566	20241115	104100	107146240	16020	16020	16020	16020	0
567	20241115	104000	107146240	16020	16020	16020	16020	0
568	20241115	103900	107146240	16020	16020	16020	16020	0
569	20241115	103800	107146240	16020	16020	16020	16020	0
570	20241115	103700	107146240	16020	16020	16020	16020	0
571	20241115	103600	107146240	16020	16020	16020	16020	0
572	20241115	103500	107146240	16020	16020	16020	16020	0
573	20241115	103400	107146240	16020	16020	16020	16020	0
574	20241115	103300	107146240	16020	16020	16020	16020	0
575	20241115	103200	107146240	16020	16020	16020	16020	50
576	20241115	103100	106345240	16020	16020	16020	16020	0
577	20241115	103000	106345240	16020	16020	16020	16020	1
578	20241115	102900	106329220	16020	16020	16020	16020	0
579	20241115	102800	106329220	16020	16020	16020	16020	480
580	20241115	102700	98639620	16010	16010	16010	16010	0
581	20241115	102600	98639620	16010	16010	16010	16010	0
582	20241115	102500	98639620	16010	16010	16010	16010	0
583	20241115	102400	98639620	16010	16010	16010	16010	0
584	20241115	102300	98639620	16010	16010	16010	16010	1
585	20241115	102200	98623610	16020	16020	16020	16020	0
586	20241115	102100	98623610	16020	16020	16020	16020	0
587	20241115	102000	98623610	16020	16020	16020	16020	0
588	20241115	101900	98623610	16020	16020	16020	16020	0
589	20241115	101800	98623610	16020	16020	16020	16020	0
590	20241115	101700	98623610	16020	16020	16020	16020	15
591	20241115	101600	98383310	15970	15860	15970	15860	41
592	20241115	101500	97731400	15860	15860	15860	15860	0
593	20241115	101400	97731400	15860	16020	16030	15860	72
594	20241115	101300	96585950	16020	16020	16020	16020	1
595	20241115	101200	96569930	16020	16020	16020	16020	21
596	20241115	101100	96233510	16020	16020	16020	16020	0
597	20241115	101000	96233510	16020	16020	16020	16020	0
598	20241115	100900	96233510	16020	16020	16020	16020	171
599	20241115	100800	93494090	15900	15900	15900	15900	0
600	20241115	100700	93494090	15900	15900	15900	15900	0
601	20241115	100600	93494090	15900	15910	15910	15900	313
602	20241115	100500	88516420	16000	16000	16000	16000	0
603	20241115	100400	88516420	16000	16000	16000	16000	0
604	20241115	100300	88516420	16000	16000	16000	16000	0
605	20241115	100200	88516420	16000	16000	16000	16000	0
606	20241115	100100	88516420	16000	16000	16000	16000	0
607	20241115	100000	88516420	16000	15990	16000	15990	160
608	20241115	095900	85956430	16000	16000	16000	16000	0
609	20241115	095800	85956430	16000	16000	16000	16000	0
610	20241115	095700	85956430	16000	16000	16000	16000	38
611	20241115	095600	85348430	16000	16000	16000	16000	3
612	20241115	095500	85300430	16000	16000	16000	16000	20
613	20241115	095400	84980430	16000	16000	16000	16000	1
614	20241115	095300	84964430	16000	16000	16000	16000	0
615	20241115	095200	84964430	16000	16000	16000	16000	0
616	20241115	095100	84964430	16000	16000	16000	16000	958
617	20241115	095000	69636430	16000	16000	16000	16000	42
618	20241115	094900	68964430	16000	16000	16000	16000	0
619	20241115	094800	68964430	16000	15940	16000	15940	27
620	20241115	094700	68533570	15920	15940	15940	15920	483
621	20241115	094600	60834590	15950	15950	15950	15950	0
622	20241115	094500	60834590	15950	16040	16040	15940	1024
623	20241115	094400	44496450	16040	16040	16040	16040	120
624	20241115	094300	42571650	16040	16040	16040	16040	153
625	20241115	094200	40117530	15910	15910	15910	15910	3
626	20241115	094100	40069800	15900	15900	15900	15900	0
627	20241115	094000	40069800	15900	15900	15900	15900	0
628	20241115	093900	40069800	15900	15900	15900	15900	0
629	20241115	093800	40069800	15900	15900	15900	15900	0
630	20241115	093700	40069800	15900	15900	15900	15900	1
631	20241115	093600	40053900	16040	16040	16040	16040	0
632	20241115	093500	40053900	16040	16040	16040	16040	286
633	20241115	093400	35466460	15810	15810	15810	15810	0
634	20241115	093300	35466460	15810	15810	15810	15810	45
635	20241115	093200	34755010	15800	15800	15800	15800	0
636	20241115	093100	34755010	15800	15800	15800	15800	1
637	20241115	093000	34739210	15800	15800	15800	15800	5
638	20241115	092900	34660210	15800	15800	15800	15800	0
639	20241115	092800	34660210	15800	15800	15800	15800	0
640	20241115	092700	34660210	15800	15800	15800	15800	0
641	20241115	092600	34660210	15800	15800	15800	15800	0
642	20241115	092500	34660210	15800	15800	15800	15800	0
643	20241115	092400	34660210	15800	15800	15800	15800	0
644	20241115	092300	34660210	15800	15800	15800	15800	0
645	20241115	092200	34660210	15800	15800	15800	15800	494
646	20241115	092100	26855010	16050	16050	16050	16050	0
647	20241115	092000	26855010	16050	16050	16050	16050	0
648	20241115	091900	26855010	16050	16050	16050	16050	4
649	20241115	091800	26790810	15800	15820	15820	15800	21
650	20241115	091700	26458790	15830	15830	15830	15830	0
651	20241115	091600	26458790	15830	15830	15830	15830	0
652	20241115	091500	26458790	15830	15830	15830	15830	0
653	20241115	091400	26458790	15830	15830	15830	15830	0
654	20241115	091300	26458790	15830	15860	15860	15830	179
655	20241115	091200	23623350	15860	15860	15860	15860	5
656	20241115	091100	23544050	15860	15860	15860	15860	0
657	20241115	091000	23544050	15860	15860	15860	15860	0
658	20241115	090900	23544050	15860	15860	15860	15860	0
659	20241115	090800	23544050	15860	15860	15860	15860	0
660	20241115	090700	23544050	15860	16060	16060	15860	181
661	20241115	090600	20637390	16060	16060	16060	16060	0
662	20241115	090500	20637390	16060	16050	16060	16050	4
663	20241115	090400	20573180	15860	15860	15860	15860	2
664	20241115	090300	20541460	15860	16050	16060	15860	551
665	20241115	090200	11694840	15830	15830	15830	15830	0
666	20241115	090100	11694840	15830	15840	15840	15830	70
667	20241115	090000	10586500	15500	15500	15500	15500	683