KissMeData/065660/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194100	254147930	15080	15080	15080	15080	170
3	20241111	194000	254147930	15080	15080	15080	15080	0
4	20241111	193900	254147930	15080	15080	15080	15080	0
5	20241111	193800	254147930	15080	15080	15080	15080	0
6	20241111	193700	254147930	15080	15080	15080	15080	0
7	20241111	193600	254147930	15080	15080	15080	15080	0
8	20241111	193500	254147930	15080	15080	15080	15080	0
9	20241111	193400	254147930	15080	15080	15080	15080	0
10	20241111	193300	254147930	15080	15080	15080	15080	0
11	20241111	193200	254147930	15080	15080	15080	15080	0
12	20241111	193100	254147930	15080	15080	15080	15080	0
13	20241111	193000	254147930	15080	15080	15080	15080	0
14	20241111	192900	254147930	15080	15080	15080	15080	0
15	20241111	192800	254147930	15080	15080	15080	15080	0
16	20241111	192700	254147930	15080	15080	15080	15080	0
17	20241111	192600	254147930	15080	15080	15080	15080	0
18	20241111	192500	254147930	15080	15080	15080	15080	0
19	20241111	192400	254147930	15080	15080	15080	15080	0
20	20241111	192300	254147930	15080	15080	15080	15080	0
21	20241111	192200	254147930	15080	15080	15080	15080	0
22	20241111	192100	254147930	15080	15080	15080	15080	0
23	20241111	192000	254147930	15080	15080	15080	15080	0
24	20241111	191900	254147930	15080	15080	15080	15080	0
25	20241111	191800	254147930	15080	15080	15080	15080	0
26	20241111	191700	254147930	15080	15080	15080	15080	0
27	20241111	191600	254147930	15080	15080	15080	15080	0
28	20241111	191500	254147930	15080	15080	15080	15080	0
29	20241111	191400	254147930	15080	15080	15080	15080	0
30	20241111	191300	254147930	15080	15080	15080	15080	0
31	20241111	191200	254147930	15080	15080	15080	15080	0
32	20241111	191100	254147930	15080	15080	15080	15080	170
33	20241111	191000	254147930	15080	15080	15080	15080	0
34	20241111	190900	254147930	15080	15080	15080	15080	0
35	20241111	190800	254147930	15080	15080	15080	15080	0
36	20241111	190700	254147930	15080	15080	15080	15080	0
37	20241111	190600	254147930	15080	15080	15080	15080	0
38	20241111	190500	254147930	15080	15080	15080	15080	0
39	20241111	190400	254147930	15080	15080	15080	15080	0
40	20241111	190300	254147930	15080	15080	15080	15080	0
41	20241111	190200	254147930	15080	15080	15080	15080	0
42	20241111	190100	254147930	15080	15080	15080	15080	0
43	20241111	190000	254147930	15080	15080	15080	15080	0
44	20241111	185900	254147930	15080	15080	15080	15080	0
45	20241111	185800	254147930	15080	15080	15080	15080	0
46	20241111	185700	254147930	15080	15080	15080	15080	0
47	20241111	185600	254147930	15080	15080	15080	15080	0
48	20241111	185500	254147930	15080	15080	15080	15080	0
49	20241111	185400	254147930	15080	15080	15080	15080	0
50	20241111	185300	254147930	15080	15080	15080	15080	0
51	20241111	185200	254147930	15080	15080	15080	15080	0
52	20241111	185100	254147930	15080	15080	15080	15080	0
53	20241111	185000	254147930	15080	15080	15080	15080	0
54	20241111	184900	254147930	15080	15080	15080	15080	0
55	20241111	184800	254147930	15080	15080	15080	15080	0
56	20241111	184700	254147930	15080	15080	15080	15080	0
57	20241111	184600	254147930	15080	15080	15080	15080	0
58	20241111	184500	254147930	15080	15080	15080	15080	0
59	20241111	184400	254147930	15080	15080	15080	15080	0
60	20241111	184300	254147930	15080	15080	15080	15080	0
61	20241111	184200	254147930	15080	15080	15080	15080	0
62	20241111	184100	254147930	15080	15080	15080	15080	170
63	20241111	184000	254147930	15080	15080	15080	15080	0
64	20241111	183900	254147930	15080	15080	15080	15080	0
65	20241111	183800	254147930	15080	15080	15080	15080	0
66	20241111	183700	254147930	15080	15080	15080	15080	0
67	20241111	183600	254147930	15080	15080	15080	15080	0
68	20241111	183500	254147930	15080	15080	15080	15080	0
69	20241111	183400	254147930	15080	15080	15080	15080	0
70	20241111	183300	254147930	15080	15080	15080	15080	0
71	20241111	183200	254147930	15080	15080	15080	15080	0
72	20241111	183100	254147930	15080	15080	15080	15080	0
73	20241111	183000	254147930	15080	15080	15080	15080	0
74	20241111	182900	254147930	15080	15080	15080	15080	0
75	20241111	182800	254147930	15080	15080	15080	15080	0
76	20241111	182700	254147930	15080	15080	15080	15080	0
77	20241111	182600	254147930	15080	15080	15080	15080	0
78	20241111	182500	254147930	15080	15080	15080	15080	0
79	20241111	182400	254147930	15080	15080	15080	15080	0
80	20241111	182300	254147930	15080	15080	15080	15080	0
81	20241111	182200	254147930	15080	15080	15080	15080	0
82	20241111	182100	254147930	15080	15080	15080	15080	0
83	20241111	182000	254147930	15080	15080	15080	15080	0
84	20241111	181900	254147930	15080	15080	15080	15080	0
85	20241111	181800	254147930	15080	15080	15080	15080	0
86	20241111	181700	254147930	15080	15080	15080	15080	0
87	20241111	181600	254147930	15080	15080	15080	15080	0
88	20241111	181500	254147930	15080	15080	15080	15080	0
89	20241111	181400	254147930	15080	15080	15080	15080	0
90	20241111	181300	254147930	15080	15080	15080	15080	0
91	20241111	181200	254147930	15080	15080	15080	15080	0
92	20241111	181100	254147930	15080	15080	15080	15080	170
93	20241111	181000	254147930	15080	15080	15080	15080	0
94	20241111	180900	254147930	15080	15080	15080	15080	0
95	20241111	180800	254147930	15080	15080	15080	15080	0
96	20241111	180700	254147930	15080	15080	15080	15080	0
97	20241111	180600	254147930	15080	15080	15080	15080	0
98	20241111	180500	254147930	15080	15080	15080	15080	0
99	20241111	180400	254147930	15080	15080	15080	15080	0
100	20241111	180300	254147930	15080	15080	15080	15080	0
101	20241111	180200	254147930	15080	15080	15080	15080	0
102	20241111	180100	254147930	15080	15080	15080	15080	0
103	20241111	180000	254147930	15080	15080	15080	15080	0
104	20241111	175900	254147930	15080	15080	15080	15080	0
105	20241111	175800	254147930	15080	15080	15080	15080	0
106	20241111	175700	254147930	15080	15080	15080	15080	0
107	20241111	175600	254147930	15080	15080	15080	15080	0
108	20241111	175500	254147930	15080	15080	15080	15080	0
109	20241111	175400	254147930	15080	15080	15080	15080	0
110	20241111	175300	254147930	15080	15080	15080	15080	0
111	20241111	175200	254147930	15080	15080	15080	15080	0
112	20241111	175100	254147930	15080	15080	15080	15080	0
113	20241111	175000	254147930	15080	15080	15080	15080	0
114	20241111	174900	254147930	15080	15080	15080	15080	0
115	20241111	174800	254147930	15080	15080	15080	15080	0
116	20241111	174700	254147930	15080	15080	15080	15080	0
117	20241111	174600	254147930	15080	15080	15080	15080	0
118	20241111	174500	254147930	15080	15080	15080	15080	0
119	20241111	174400	254147930	15080	15080	15080	15080	0
120	20241111	174300	254147930	15080	15080	15080	15080	0
121	20241111	174200	254147930	15080	15080	15080	15080	0
122	20241111	174100	254147930	15080	15080	15080	15080	170
123	20241111	174000	254147930	15080	15080	15080	15080	0
124	20241111	173900	254147930	15080	15080	15080	15080	0
125	20241111	173800	254147930	15080	15080	15080	15080	0
126	20241111	173700	254147930	15080	15080	15080	15080	0
127	20241111	173600	254147930	15080	15080	15080	15080	0
128	20241111	173500	254147930	15080	15080	15080	15080	0
129	20241111	173400	254147930	15080	15080	15080	15080	0
130	20241111	173300	254147930	15080	15080	15080	15080	0
131	20241111	173200	254147930	15080	15080	15080	15080	0
132	20241111	173100	254147930	15080	15080	15080	15080	0
133	20241111	173000	254147930	15080	15080	15080	15080	0
134	20241111	172900	254147930	15080	15080	15080	15080	0
135	20241111	172800	254147930	15080	15080	15080	15080	0
136	20241111	172700	254147930	15080	15080	15080	15080	0
137	20241111	172600	254147930	15080	15080	15080	15080	0
138	20241111	172500	254147930	15080	15080	15080	15080	0
139	20241111	172400	254147930	15080	15080	15080	15080	0
140	20241111	172300	254147930	15080	15080	15080	15080	0
141	20241111	172200	254147930	15080	15080	15080	15080	0
142	20241111	172100	254147930	15080	15080	15080	15080	0
143	20241111	172000	254147930	15080	15080	15080	15080	0
144	20241111	171900	254147930	15080	15080	15080	15080	0
145	20241111	171800	254147930	15080	15080	15080	15080	0
146	20241111	171700	254147930	15080	15080	15080	15080	0
147	20241111	171600	254147930	15080	15080	15080	15080	0
148	20241111	171500	254147930	15080	15080	15080	15080	0
149	20241111	171400	254147930	15080	15080	15080	15080	0
150	20241111	171300	254147930	15080	15080	15080	15080	0
151	20241111	171200	254147930	15080	15080	15080	15080	0
152	20241111	171100	254147930	15080	15080	15080	15080	170
153	20241111	171000	254147930	15080	15080	15080	15080	0
154	20241111	170900	254147930	15080	15080	15080	15080	0
155	20241111	170800	254147930	15080	15080	15080	15080	0
156	20241111	170700	254147930	15080	15080	15080	15080	0
157	20241111	170600	254147930	15080	15080	15080	15080	0
158	20241111	170500	254147930	15080	15080	15080	15080	0
159	20241111	170400	254147930	15080	15080	15080	15080	0
160	20241111	170300	254147930	15080	15080	15080	15080	0
161	20241111	170200	254147930	15080	15080	15080	15080	0
162	20241111	170100	254147930	15080	15080	15080	15080	0
163	20241111	170000	254147930	15080	15080	15080	15080	0
164	20241111	165900	254147930	15080	15080	15080	15080	0
165	20241111	165800	254147930	15080	15080	15080	15080	0
166	20241111	165700	254147930	15080	15080	15080	15080	0
167	20241111	165600	254147930	15080	15080	15080	15080	0
168	20241111	165500	254147930	15080	15080	15080	15080	0
169	20241111	165400	254147930	15080	15080	15080	15080	0
170	20241111	165300	254147930	15080	15080	15080	15080	0
171	20241111	165200	254147930	15080	15080	15080	15080	0
172	20241111	165100	254147930	15080	15080	15080	15080	0
173	20241111	165000	254147930	15080	15080	15080	15080	0
174	20241111	164900	254147930	15080	15080	15080	15080	0
175	20241111	164800	254147930	15080	15080	15080	15080	0
176	20241111	164700	254147930	15080	15080	15080	15080	0
177	20241111	164600	254147930	15080	15080	15080	15080	0
178	20241111	164500	254147930	15080	15080	15080	15080	0
179	20241111	164400	254147930	15080	15080	15080	15080	0
180	20241111	164300	254147930	15080	15080	15080	15080	0
181	20241111	164200	254147930	15080	15080	15080	15080	0
182	20241111	164100	254147930	15080	15080	15080	15080	170
183	20241111	164000	254147930	15080	15080	15080	15080	0
184	20241111	163900	254147930	15080	15080	15080	15080	0
185	20241111	163800	254147930	15080	15080	15080	15080	0
186	20241111	163700	254147930	15080	15080	15080	15080	0
187	20241111	163600	254147930	15080	15080	15080	15080	0
188	20241111	163500	254147930	15080	15080	15080	15080	0
189	20241111	163400	254147930	15080	15080	15080	15080	0
190	20241111	163300	254147930	15080	15080	15080	15080	0
191	20241111	163200	254147930	15080	15080	15080	15080	0
192	20241111	163100	254147930	15080	15080	15080	15080	0
193	20241111	163000	254147930	15080	15080	15080	15080	0
194	20241111	162900	254147930	15080	15080	15080	15080	0
195	20241111	162800	254147930	15080	15080	15080	15080	0
196	20241111	162700	254147930	15080	15080	15080	15080	0
197	20241111	162600	254147930	15080	15080	15080	15080	0
198	20241111	162500	254147930	15080	15080	15080	15080	0
199	20241111	162400	254147930	15080	15080	15080	15080	0
200	20241111	162300	254147930	15080	15080	15080	15080	0
201	20241111	162200	254147930	15080	15080	15080	15080	0
202	20241111	162100	254147930	15080	15080	15080	15080	0
203	20241111	162000	254147930	15080	15080	15080	15080	0
204	20241111	161900	254147930	15080	15080	15080	15080	0
205	20241111	161800	254147930	15080	15080	15080	15080	0
206	20241111	161700	254147930	15080	15080	15080	15080	0
207	20241111	161600	254147930	15080	15080	15080	15080	0
208	20241111	161500	254147930	15080	15080	15080	15080	0
209	20241111	161400	254147930	15080	15080	15080	15080	0
210	20241111	161300	254147930	15080	15080	15080	15080	0
211	20241111	161200	254147930	15080	15080	15080	15080	0
212	20241111	161100	254147930	15080	15080	15080	15080	170
213	20241111	161000	254147930	15080	15080	15080	15080	0
214	20241111	160900	254147930	15080	15080	15080	15080	0
215	20241111	160800	254147930	15080	15080	15080	15080	0
216	20241111	160700	254147930	15080	15080	15080	15080	0
217	20241111	160600	254147930	15080	15080	15080	15080	0
218	20241111	160500	254147930	15080	15080	15080	15080	0
219	20241111	160400	254147930	15080	15080	15080	15080	0
220	20241111	160300	254147930	15080	15080	15080	15080	0
221	20241111	160200	254147930	15080	15080	15080	15080	0
222	20241111	160100	254147930	15080	15080	15080	15080	0
223	20241111	160000	254147930	15080	15080	15080	15080	0
224	20241111	155900	254147930	15080	15080	15080	15080	0
225	20241111	155800	254147930	15080	15080	15080	15080	0
226	20241111	155700	254147930	15080	15080	15080	15080	0
227	20241111	155600	254147930	15080	15080	15080	15080	0
228	20241111	155500	254147930	15080	15080	15080	15080	0
229	20241111	155400	254147930	15080	15080	15080	15080	0
230	20241111	155300	254147930	15080	15080	15080	15080	0
231	20241111	155200	254147930	15080	15080	15080	15080	0
232	20241111	155100	254147930	15080	15080	15080	15080	0
233	20241111	155000	254147930	15080	15080	15080	15080	0
234	20241111	154900	254147930	15080	15080	15080	15080	0
235	20241111	154800	254147930	15080	15080	15080	15080	0
236	20241111	154700	254147930	15080	15080	15080	15080	0
237	20241111	154600	254147930	15080	15080	15080	15080	0
238	20241111	154500	254147930	15080	15080	15080	15080	0
239	20241111	154400	254147930	15080	15080	15080	15080	0
240	20241111	154300	254147930	15080	15080	15080	15080	0
241	20241111	154200	254147930	15080	15080	15080	15080	0
242	20241111	154100	254147930	15080	15080	15080	15080	170
243	20241111	154000	254147930	15080	15080	15080	15080	0
244	20241111	153900	254147930	15080	15080	15080	15080	0
245	20241111	153800	254147930	15080	15080	15080	15080	0
246	20241111	153700	254147930	15080	15080	15080	15080	0
247	20241111	153600	254147930	15080	15080	15080	15080	0
248	20241111	153500	254147930	15080	15080	15080	15080	0
249	20241111	153400	254147930	15080	15080	15080	15080	0
250	20241111	153300	254147930	15080	15080	15080	15080	0
251	20241111	153200	254147930	15080	15080	15080	15080	0
252	20241111	153100	254147930	15080	15080	15080	15080	0
253	20241111	153000	254147930	15080	15080	15080	15080	170
254	20241111	152900	251584330	15080	15080	15080	15080	0
255	20241111	152800	251584330	15080	15080	15080	15080	0
256	20241111	152700	251584330	15080	15080	15080	15080	0
257	20241111	152600	251584330	15080	15080	15080	15080	0
258	20241111	152500	251584330	15080	15080	15080	15080	0
259	20241111	152400	251584330	15080	15080	15080	15080	0
260	20241111	152300	251584330	15080	15080	15080	15080	0
261	20241111	152200	251584330	15080	15080	15080	15080	0
262	20241111	152100	251584330	15080	15080	15080	15080	0
263	20241111	152000	251584330	15080	15080	15080	15080	0
264	20241111	151900	251584330	15080	15080	15080	15080	0
265	20241111	151800	251584330	15080	15080	15080	15080	0
266	20241111	151700	251584330	15080	15080	15080	15080	0
267	20241111	151600	251584330	15080	15080	15080	15080	0
268	20241111	151500	251584330	15080	15080	15080	15080	1
269	20241111	151400	251569250	14990	14980	14990	14980	61
270	20241111	151300	250655280	14980	14980	14980	14980	0
271	20241111	151200	250655280	14980	15000	15000	14980	220
272	20241111	151100	247359530	15000	15000	15000	15000	0
273	20241111	151000	247359530	15000	15000	15000	15000	0
274	20241111	150900	247359530	15000	15000	15000	15000	0
275	20241111	150800	247359530	15000	15000	15000	15000	0
276	20241111	150700	247359530	15000	15000	15000	15000	8
277	20241111	150600	247239530	15000	15000	15000	15000	0
278	20241111	150500	247239530	15000	15100	15100	14980	821
279	20241111	150400	234934800	15100	15100	15100	15100	7
280	20241111	150300	234829100	15120	15120	15120	15120	0
281	20241111	150200	234829100	15120	15120	15120	15120	0
282	20241111	150100	234829100	15120	15120	15120	15120	0
283	20241111	150000	234829100	15120	15120	15120	15120	10
284	20241111	145900	234677900	15120	15120	15120	15120	0
285	20241111	145800	234677900	15120	15120	15120	15120	0
286	20241111	145700	234677900	15120	15120	15120	15120	0
287	20241111	145600	234677900	15120	15120	15120	15120	0
288	20241111	145500	234677900	15120	15120	15120	15120	7
289	20241111	145400	234572060	15120	15120	15120	15120	369
290	20241111	145300	228992780	15140	15130	15140	15130	251
291	20241111	145200	225194680	15120	15120	15120	15120	124
292	20241111	145100	223319800	15100	15100	15100	15100	0
293	20241111	145000	223319800	15100	15120	15120	15100	12
294	20241111	144900	223138400	15120	15120	15120	15120	0
295	20241111	144800	223138400	15120	15120	15120	15120	0
296	20241111	144700	223138400	15120	15120	15120	15120	500
297	20241111	144600	215578400	15120	15120	15120	15120	0
298	20241111	144500	215578400	15120	15120	15120	15120	1
299	20241111	144400	215563280	15100	15100	15100	15100	1
300	20241111	144300	215548180	15100	15100	15100	15100	50
301	20241111	144200	214793180	15050	15050	15050	15050	0
302	20241111	144100	214793180	15050	15050	15050	15050	0
303	20241111	144000	214793180	15050	15060	15060	15050	300
304	20241111	143900	210278170	15060	15060	15060	15060	127
305	20241111	143800	208365550	15050	15050	15050	15050	0
306	20241111	143700	208365550	15050	15050	15050	15050	199
307	20241111	143600	205370600	15040	15040	15040	15040	11
308	20241111	143500	205205160	15040	15040	15040	15040	289
309	20241111	143400	200858600	14980	14980	14980	14980	0
310	20241111	143300	200858600	14980	14980	14980	14980	1
311	20241111	143200	200843620	15000	15000	15000	15000	0
312	20241111	143100	200843620	15000	15000	15000	15000	0
313	20241111	143000	200843620	15000	15000	15000	15000	0
314	20241111	142900	200843620	15000	15000	15000	15000	220
315	20241111	142800	197543620	15050	15050	15050	15050	0
316	20241111	142700	197543620	15050	15050	15050	15050	0
317	20241111	142600	197543620	15050	15050	15050	15050	0
318	20241111	142500	197543620	15050	15050	15050	15050	0
319	20241111	142400	197543620	15050	15050	15050	15050	0
320	20241111	142300	197543620	15050	15050	15050	15050	0
321	20241111	142200	197543620	15050	15050	15050	15050	0
322	20241111	142100	197543620	15050	15050	15050	15050	0
323	20241111	142000	197543620	15050	15050	15050	15050	0
324	20241111	141900	197543620	15050	15050	15050	15050	0
325	20241111	141800	197543620	15050	15050	15050	15050	0
326	20241111	141700	197543620	15050	15050	15050	15050	0
327	20241111	141600	197543620	15050	15050	15050	15050	0
328	20241111	141500	197543620	15050	15050	15050	15050	0
329	20241111	141400	197543620	15050	15050	15050	15050	0
330	20241111	141300	197543620	15050	15050	15050	15050	0
331	20241111	141200	197543620	15050	15050	15050	15050	80
332	20241111	141100	196339620	15050	15050	15050	15050	0
333	20241111	141000	196339620	15050	15050	15050	15050	0
334	20241111	140900	196339620	15050	15050	15050	15050	0
335	20241111	140800	196339620	15050	15050	15050	15050	0
336	20241111	140700	196339620	15050	15050	15050	15050	0
337	20241111	140600	196339620	15050	15040	15050	15040	190
338	20241111	140500	193480230	15060	15060	15060	15060	0
339	20241111	140400	193480230	15060	15060	15060	15060	0
340	20241111	140300	193480230	15060	15060	15060	15060	0
341	20241111	140200	193480230	15060	15060	15060	15060	0
342	20241111	140100	193480230	15060	15060	15060	15060	0
343	20241111	140000	193480230	15060	15060	15060	15060	0
344	20241111	135900	193480230	15060	15060	15060	15060	0
345	20241111	135800	193480230	15060	15060	15060	15060	0
346	20241111	135700	193480230	15060	15060	15060	15060	0
347	20241111	135600	193480230	15060	15060	15060	15060	145
348	20241111	135500	191296530	14960	14960	14960	14960	0
349	20241111	135400	191296530	14960	14960	14960	14960	0
350	20241111	135300	191296530	14960	14960	14960	14960	0
351	20241111	135200	191296530	14960	14960	14960	14960	0
352	20241111	135100	191296530	14960	14960	14960	14960	0
353	20241111	135000	191296530	14960	14960	14960	14960	0
354	20241111	134900	191296530	14960	14970	14970	14960	500
355	20241111	134800	183815990	14970	14970	14970	14970	0
356	20241111	134700	183815990	14970	14970	14970	14970	0
357	20241111	134600	183815990	14970	14970	14970	14970	0
358	20241111	134500	183815990	14970	14980	14980	14970	248
359	20241111	134400	180102590	15000	15000	15000	15000	0
360	20241111	134300	180102590	15000	15000	15000	15000	0
361	20241111	134200	180102590	15000	15000	15000	15000	0
362	20241111	134100	180102590	15000	14980	15000	14980	48
363	20241111	134000	179382910	15000	15000	15000	15000	68
364	20241111	133900	178362910	15000	15000	15000	15000	0
365	20241111	133800	178362910	15000	15020	15030	15000	71
366	20241111	133700	177297010	15000	15010	15010	15000	233
367	20241111	133600	173801500	15030	15030	15030	15030	1
368	20241111	133500	173786470	15000	15000	15000	15000	0
369	20241111	133400	173786470	15000	15000	15000	15000	0
370	20241111	133300	173786470	15000	15000	15000	15000	0
371	20241111	133200	173786470	15000	15000	15000	15000	0
372	20241111	133100	173786470	15000	15000	15000	15000	0
373	20241111	133000	173786470	15000	15000	15000	15000	0
374	20241111	132900	173786470	15000	15000	15000	15000	0
375	20241111	132800	173786470	15000	15010	15010	15000	227
376	20241111	132700	170381460	15000	15000	15000	15000	0
377	20241111	132600	170381460	15000	15000	15000	15000	0
378	20241111	132500	170381460	15000	15000	15000	15000	31
379	20241111	132400	169916460	15000	15000	15000	15000	0
380	20241111	132300	169916460	15000	15000	15000	15000	0
381	20241111	132200	169916460	15000	15000	15000	15000	90
382	20241111	132100	168566460	14960	14960	14960	14960	0
383	20241111	132000	168566460	14960	14960	14960	14960	0
384	20241111	131900	168566460	14960	14960	14960	14960	0
385	20241111	131800	168566460	14960	14960	14960	14960	0
386	20241111	131700	168566460	14960	14960	14960	14960	0
387	20241111	131600	168566460	14960	14960	14960	14960	0
388	20241111	131500	168566460	14960	14960	14960	14960	0
389	20241111	131400	168566460	14960	14960	14960	14960	0
390	20241111	131300	168566460	14960	14960	14960	14960	317
391	20241111	131200	163824140	14960	14960	14960	14960	0
392	20241111	131100	163824140	14960	14960	14960	14960	0
393	20241111	131000	163824140	14960	14960	14960	14960	0
394	20241111	130900	163824140	14960	14960	14960	14960	0
395	20241111	130800	163824140	14960	14990	14990	14960	751
396	20241111	130700	152585420	15000	15000	15000	15000	0
397	20241111	130600	152585420	15000	15000	15000	15000	40
398	20241111	130500	151985420	14990	14990	14990	14990	0
399	20241111	130400	151985420	14990	14990	14990	14990	0
400	20241111	130300	151985420	14990	14990	14990	14990	0
401	20241111	130200	151985420	14990	14990	14990	14990	0
402	20241111	130100	151985420	14990	15030	15030	14990	1031
403	20241111	130000	136518400	15120	15120	15120	15120	0
404	20241111	125900	136518400	15120	15120	15120	15120	0
405	20241111	125800	136518400	15120	15120	15120	15120	0
406	20241111	125700	136518400	15120	15120	15120	15120	0
407	20241111	125600	136518400	15120	15120	15120	15120	1
408	20241111	125500	136503280	15030	15030	15030	15030	0
409	20241111	125400	136503280	15030	15030	15030	15030	0
410	20241111	125300	136503280	15030	15030	15030	15030	0
411	20241111	125200	136503280	15030	15030	15030	15030	0
412	20241111	125100	136503280	15030	15030	15030	15030	47
413	20241111	125000	135796870	14970	14970	14970	14970	0
414	20241111	124900	135796870	14970	14970	14970	14970	0
415	20241111	124800	135796870	14970	14970	14970	14970	0
416	20241111	124700	135796870	14970	14970	14970	14970	0
417	20241111	124600	135796870	14970	14970	14970	14970	0
418	20241111	124500	135796870	14970	14970	14970	14970	0
419	20241111	124400	135796870	14970	14970	14970	14970	0
420	20241111	124300	135796870	14970	14970	14970	14970	0
421	20241111	124200	135796870	14970	14970	14970	14970	0
422	20241111	124100	135796870	14970	14970	14970	14970	0
423	20241111	124000	135796870	14970	15020	15020	14970	610
424	20241111	123900	126652780	15020	15050	15050	15020	643
425	20241111	123800	116983550	15130	15130	15130	15130	0
426	20241111	123700	116983550	15130	15080	15130	15080	2
427	20241111	123600	116953340	15050	15100	15130	15050	56
428	20241111	123500	116107720	15120	15120	15120	15120	0
429	20241111	123400	116107720	15120	15120	15120	15120	0
430	20241111	123300	116107720	15120	15120	15120	15120	0
431	20241111	123200	116107720	15120	15120	15120	15120	0
432	20241111	123100	116107720	15120	15120	15120	15120	0
433	20241111	123000	116107720	15120	15120	15120	15120	0
434	20241111	122900	116107720	15120	15120	15120	15120	0
435	20241111	122800	116107720	15120	15120	15120	15120	0
436	20241111	122700	116107720	15120	15120	15120	15120	0
437	20241111	122600	116107720	15120	15120	15120	15120	0
438	20241111	122500	116107720	15120	15120	15120	15120	0
439	20241111	122400	116107720	15120	15120	15120	15120	0
440	20241111	122300	116107720	15120	15120	15120	15120	0
441	20241111	122200	116107720	15120	15120	15120	15120	0
442	20241111	122100	116107720	15120	15120	15120	15120	0
443	20241111	122000	116107720	15120	15120	15120	15120	0
444	20241111	121900	116107720	15120	15120	15120	15120	0
445	20241111	121800	116107720	15120	15120	15120	15120	0
446	20241111	121700	116107720	15120	15120	15120	15120	0
447	20241111	121600	116107720	15120	15120	15120	15120	0
448	20241111	121500	116107720	15120	15120	15120	15120	0
449	20241111	121400	116107720	15120	15120	15120	15120	0
450	20241111	121300	116107720	15120	15120	15120	15120	0
451	20241111	121200	116107720	15120	15120	15120	15120	500
452	20241111	121100	108547720	15040	15110	15110	15040	510
453	20241111	121000	100842320	15060	15060	15060	15060	0
454	20241111	120900	100842320	15060	15060	15060	15060	0
455	20241111	120800	100842320	15060	15060	15060	15060	0
456	20241111	120700	100842320	15060	15060	15060	15060	499
457	20241111	120600	93327380	15060	15060	15060	15060	0
458	20241111	120500	93327380	15060	15060	15060	15060	0
459	20241111	120400	93327380	15060	15060	15060	15060	0
460	20241111	120300	93327380	15060	15060	15060	15060	0
461	20241111	120200	93327380	15060	15060	15060	15060	1
462	20241111	120100	93312320	15050	15050	15050	15050	5
463	20241111	120000	93237070	15050	15050	15050	15050	0
464	20241111	115900	93237070	15050	15050	15050	15050	0
465	20241111	115800	93237070	15050	15050	15050	15050	0
466	20241111	115700	93237070	15050	15050	15050	15050	0
467	20241111	115600	93237070	15050	15050	15050	15050	0
468	20241111	115500	93237070	15050	15100	15100	15050	81
469	20241111	115400	92016220	15100	15100	15100	15100	150
470	20241111	115300	89751220	15100	15100	15100	15100	314
471	20241111	115200	85009820	15050	15050	15050	15050	0
472	20241111	115100	85009820	15050	15060	15060	15050	6
473	20241111	115000	84919480	15060	15060	15060	15060	0
474	20241111	114900	84919480	15060	15060	15060	15060	0
475	20241111	114800	84919480	15060	15060	15060	15060	0
476	20241111	114700	84919480	15060	15060	15060	15060	0
477	20241111	114600	84919480	15060	15060	15060	15060	0
478	20241111	114500	84919480	15060	15060	15060	15060	0
479	20241111	114400	84919480	15060	15060	15060	15060	0
480	20241111	114300	84919480	15060	15060	15060	15060	0
481	20241111	114200	84919480	15060	15060	15060	15060	0
482	20241111	114100	84919480	15060	15060	15060	15060	12
483	20241111	114000	84738760	15060	15060	15060	15060	0
484	20241111	113900	84738760	15060	15060	15060	15060	0
485	20241111	113800	84738760	15060	15060	15060	15060	0
486	20241111	113700	84738760	15060	15110	15110	15060	42
487	20241111	113600	84105980	15050	15050	15050	15050	0
488	20241111	113500	84105980	15050	15050	15050	15050	0
489	20241111	113400	84105980	15050	15050	15050	15050	0
490	20241111	113300	84105980	15050	15050	15050	15050	0
491	20241111	113200	84105980	15050	15050	15050	15050	40
492	20241111	113100	83503980	15150	15150	15150	15150	40
493	20241111	113000	82897980	15150	15150	15150	15150	0
494	20241111	112900	82897980	15150	15150	15150	15150	0
495	20241111	112800	82897980	15150	15150	15150	15150	0
496	20241111	112700	82897980	15150	15150	15150	15150	0
497	20241111	112600	82897980	15150	15150	15150	15150	0
498	20241111	112500	82897980	15150	15150	15150	15150	0
499	20241111	112400	82897980	15150	15150	15150	15150	10
500	20241111	112300	82746480	15100	15100	15100	15100	122
501	20241111	112200	80904280	15010	15010	15010	15010	0
502	20241111	112100	80904280	15010	15010	15010	15010	0
503	20241111	112000	80904280	15010	15010	15010	15010	0
504	20241111	111900	80904280	15010	15010	15010	15010	0
505	20241111	111800	80904280	15010	15010	15010	15010	0
506	20241111	111700	80904280	15010	15010	15010	15010	0
507	20241111	111600	80904280	15010	15010	15010	15010	0
508	20241111	111500	80904280	15010	15010	15010	15010	0
509	20241111	111400	80904280	15010	15010	15010	15010	0
510	20241111	111300	80904280	15010	15010	15010	15010	0
511	20241111	111200	80904280	15010	15010	15010	15010	0
512	20241111	111100	80904280	15010	15010	15010	15010	0
513	20241111	111000	80904280	15010	15010	15010	15010	0
514	20241111	110900	80904280	15010	15010	15010	15010	0
515	20241111	110800	80904280	15010	15010	15010	15010	0
516	20241111	110700	80904280	15010	15010	15010	15010	0
517	20241111	110600	80904280	15010	15010	15010	15010	0
518	20241111	110500	80904280	15010	15010	15010	15010	0
519	20241111	110400	80904280	15010	15010	15010	15010	100
520	20241111	110300	79403280	15010	15030	15030	15010	30
521	20241111	110200	78952910	15030	15030	15030	15030	0
522	20241111	110100	78952910	15030	15030	15030	15030	0
523	20241111	110000	78952910	15030	15030	15030	15030	0
524	20241111	105900	78952910	15030	15030	15030	15030	0
525	20241111	105800	78952910	15030	15030	15030	15030	0
526	20241111	105700	78952910	15030	15030	15030	15030	0
527	20241111	105600	78952910	15030	15030	15030	15030	0
528	20241111	105500	78952910	15030	15030	15030	15030	0
529	20241111	105400	78952910	15030	15040	15040	15030	50
530	20241111	105300	78201210	15200	15200	15200	15200	0
531	20241111	105200	78201210	15200	15200	15200	15200	0
532	20241111	105100	78201210	15200	15200	15200	15200	0
533	20241111	105000	78201210	15200	15200	15200	15200	0
534	20241111	104900	78201210	15200	15200	15200	15200	0
535	20241111	104800	78201210	15200	15120	15200	15120	10
536	20241111	104700	78049410	15050	15050	15050	15050	0
537	20241111	104600	78049410	15050	15050	15050	15050	0
538	20241111	104500	78049410	15050	15050	15050	15050	7
539	20241111	104400	77944060	15050	15050	15050	15050	0
540	20241111	104300	77944060	15050	15050	15050	15050	0
541	20241111	104200	77944060	15050	15050	15050	15050	0
542	20241111	104100	77944060	15050	15050	15050	15050	0
543	20241111	104000	77944060	15050	15050	15050	15050	0
544	20241111	103900	77944060	15050	15050	15050	15050	0
545	20241111	103800	77944060	15050	15050	15050	15050	0
546	20241111	103700	77944060	15050	15050	15050	15050	0
547	20241111	103600	77944060	15050	15050	15050	15050	0
548	20241111	103500	77944060	15050	15050	15050	15050	0
549	20241111	103400	77944060	15050	15050	15050	15050	0
550	20241111	103300	77944060	15050	15050	15050	15050	0
551	20241111	103200	77944060	15050	15050	15050	15050	0
552	20241111	103100	77944060	15050	15050	15050	15050	0
553	20241111	103000	77944060	15050	15050	15050	15050	0
554	20241111	102900	77944060	15050	15050	15050	15050	0
555	20241111	102800	77944060	15050	15050	15050	15050	0
556	20241111	102700	77944060	15050	15050	15050	15050	0
557	20241111	102600	77944060	15050	15050	15050	15050	0
558	20241111	102500	77944060	15050	15050	15050	15050	0
559	20241111	102400	77944060	15050	15050	15050	15050	0
560	20241111	102300	77944060	15050	15050	15050	15050	0
561	20241111	102200	77944060	15050	15050	15050	15050	30
562	20241111	102100	77492560	15050	15050	15050	15050	0
563	20241111	102000	77492560	15050	15050	15050	15050	0
564	20241111	101900	77492560	15050	15050	15050	15050	89
565	20241111	101800	76153110	15060	15060	15060	15060	0
566	20241111	101700	76153110	15060	15060	15060	15060	4
567	20241111	101600	76092870	15050	15050	15050	15050	1
568	20241111	101500	76077820	15050	15050	15050	15050	0
569	20241111	101400	76077820	15050	15050	15050	15050	0
570	20241111	101300	76077820	15050	15050	15050	15050	110
571	20241111	101200	74422320	15050	15050	15050	15050	0
572	20241111	101100	74422320	15050	15050	15050	15050	0
573	20241111	101000	74422320	15050	15050	15050	15050	340
574	20241111	100900	69305320	15060	15060	15060	15060	3
575	20241111	100800	69260140	15050	15050	15060	15050	123
576	20241111	100700	67408890	15000	15000	15000	15000	0
577	20241111	100600	67408890	15000	15000	15000	15000	89
578	20241111	100500	66073890	14960	15000	15000	14960	211
579	20241111	100400	62916880	15090	15090	15090	15090	0
580	20241111	100300	62916880	15090	15090	15090	15090	5
581	20241111	100200	62841430	15000	15000	15000	15000	0
582	20241111	100100	62841430	15000	15000	15010	15000	417
583	20241111	100000	56586420	15000	15000	15000	15000	0
584	20241111	095900	56586420	15000	15000	15000	15000	0
585	20241111	095800	56586420	15000	15050	15050	15000	300
586	20241111	095700	52081630	15050	15050	15050	15050	0
587	20241111	095600	52081630	15050	15050	15050	15050	0
588	20241111	095500	52081630	15050	15050	15050	15050	0
589	20241111	095400	52081630	15050	15120	15120	15050	175
590	20241111	095300	49439050	15150	15150	15150	15150	0
591	20241111	095200	49439050	15150	15170	15170	15150	123
592	20241111	095100	47575400	15170	15170	15170	15170	1
593	20241111	095000	47560230	15160	15220	15220	15160	3
594	20241111	094900	47514630	15220	15220	15220	15220	0
595	20241111	094800	47514630	15220	15220	15220	15220	1
596	20241111	094700	47499410	15220	15220	15220	15220	3
597	20241111	094600	47453750	15150	15150	15150	15150	0
598	20241111	094500	47453750	15150	15150	15150	15150	0
599	20241111	094400	47453750	15150	15150	15150	15150	0
600	20241111	094300	47453750	15150	15150	15150	15150	1
601	20241111	094200	47438600	15150	15170	15170	15150	235
602	20241111	094100	43878140	15170	15170	15170	15170	88
603	20241111	094000	42543180	15180	15180	15180	15180	0
604	20241111	093900	42543180	15180	15180	15180	15180	90
605	20241111	093800	41176980	15180	15180	15180	15180	0
606	20241111	093700	41176980	15180	15180	15180	15180	0
607	20241111	093600	41176980	15180	15200	15200	15180	96
608	20241111	093500	39719500	15200	15200	15200	15200	0
609	20241111	093400	39719500	15200	15200	15200	15200	0
610	20241111	093300	39719500	15200	15330	15330	15200	1160
611	20241111	093200	22064050	15550	15550	15550	15550	0
612	20241111	093100	22064050	15550	15550	15550	15550	35
613	20241111	093000	21519800	15540	15530	15540	15530	8
614	20241111	092900	21395490	15470	15420	15470	15420	210
615	20241111	092800	18147290	15370	15370	15370	15370	30
616	20241111	092700	17686190	15420	15420	15420	15420	0
617	20241111	092600	17686190	15420	15420	15420	15420	0
618	20241111	092500	17686190	15420	15420	15420	15420	0
619	20241111	092400	17686190	15420	15420	15420	15420	0
620	20241111	092300	17686190	15420	15420	15420	15420	0
621	20241111	092200	17686190	15420	15420	15420	15420	555
622	20241111	092100	9128090	15270	15270	15270	15270	0
623	20241111	092000	9128090	15270	15270	15270	15270	12
624	20241111	091900	8944850	15270	15420	15420	15270	77
625	20241111	091800	7757660	15420	15420	15420	15420	4
626	20241111	091700	7695980	15430	15430	15430	15430	0
627	20241111	091600	7695980	15430	15430	15430	15430	0
628	20241111	091500	7695980	15430	15430	15430	15430	8
629	20241111	091400	7572540	15440	15170	15440	15170	21
630	20241111	091300	7250510	15200	15200	15200	15200	0
631	20241111	091200	7250510	15200	15200	15200	15200	0
632	20241111	091100	7250510	15200	15200	15200	15200	107
633	20241111	091000	5624110	15300	15300	15300	15300	203
634	20241111	090900	2518210	15400	15400	15400	15400	34
635	20241111	090800	1994610	15330	15610	15610	15330	123
636	20241111	090700	78380	15610	15600	15610	15600	2
637	20241111	090600	47170	15610	15610	15610	15610	1
638	20241111	090500	31560	15780	15780	15780	15780	0
639	20241111	090400	31560	15780	15780	15780	15780	0
640	20241111	090300	31560	15780	15780	15780	15780	0
641	20241111	090200	31560	15780	15780	15780	15780	0
642	20241111	090100	31560	15780	15780	15780	15780	0
643	20241111	090000	31560	15780	15780	15780	15780	2