KissMeData/191420/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202700	167384550	15050	15050	15050	15050	371
3	20241118	202600	167384550	15050	15050	15050	15050	0
4	20241118	202500	167384550	15050	15050	15050	15050	0
5	20241118	202400	167384550	15050	15050	15050	15050	0
6	20241118	202300	167384550	15050	15050	15050	15050	0
7	20241118	202200	167384550	15050	15050	15050	15050	0
8	20241118	202100	167384550	15050	15050	15050	15050	0
9	20241118	202000	167384550	15050	15050	15050	15050	0
10	20241118	201900	167384550	15050	15050	15050	15050	0
11	20241118	201800	167384550	15050	15050	15050	15050	0
12	20241118	201700	167384550	15050	15050	15050	15050	0
13	20241118	201600	167384550	15050	15050	15050	15050	0
14	20241118	201500	167384550	15050	15050	15050	15050	0
15	20241118	201400	167384550	15050	15050	15050	15050	0
16	20241118	201300	167384550	15050	15050	15050	15050	0
17	20241118	201200	167384550	15050	15050	15050	15050	0
18	20241118	201100	167384550	15050	15050	15050	15050	0
19	20241118	201000	167384550	15050	15050	15050	15050	0
20	20241118	200900	167384550	15050	15050	15050	15050	0
21	20241118	200800	167384550	15050	15050	15050	15050	0
22	20241118	200700	167384550	15050	15050	15050	15050	0
23	20241118	200600	167384550	15050	15050	15050	15050	0
24	20241118	200500	167384550	15050	15050	15050	15050	0
25	20241118	200400	167384550	15050	15050	15050	15050	0
26	20241118	200300	167384550	15050	15050	15050	15050	0
27	20241118	200200	167384550	15050	15050	15050	15050	0
28	20241118	200100	167384550	15050	15050	15050	15050	0
29	20241118	200000	167384550	15050	15050	15050	15050	0
30	20241118	195900	167384550	15050	15050	15050	15050	0
31	20241118	195800	167384550	15050	15050	15050	15050	0
32	20241118	195700	167384550	15050	15050	15050	15050	371
33	20241118	195600	167384550	15050	15050	15050	15050	0
34	20241118	195500	167384550	15050	15050	15050	15050	0
35	20241118	195400	167384550	15050	15050	15050	15050	0
36	20241118	195300	167384550	15050	15050	15050	15050	0
37	20241118	195200	167384550	15050	15050	15050	15050	0
38	20241118	195100	167384550	15050	15050	15050	15050	0
39	20241118	195000	167384550	15050	15050	15050	15050	0
40	20241118	194900	167384550	15050	15050	15050	15050	0
41	20241118	194800	167384550	15050	15050	15050	15050	0
42	20241118	194700	167384550	15050	15050	15050	15050	0
43	20241118	194600	167384550	15050	15050	15050	15050	0
44	20241118	194500	167384550	15050	15050	15050	15050	0
45	20241118	194400	167384550	15050	15050	15050	15050	0
46	20241118	194300	167384550	15050	15050	15050	15050	0
47	20241118	194200	167384550	15050	15050	15050	15050	0
48	20241118	194100	167384550	15050	15050	15050	15050	0
49	20241118	194000	167384550	15050	15050	15050	15050	0
50	20241118	193900	167384550	15050	15050	15050	15050	0
51	20241118	193800	167384550	15050	15050	15050	15050	0
52	20241118	193700	167384550	15050	15050	15050	15050	0
53	20241118	193600	167384550	15050	15050	15050	15050	0
54	20241118	193500	167384550	15050	15050	15050	15050	0
55	20241118	193400	167384550	15050	15050	15050	15050	0
56	20241118	193300	167384550	15050	15050	15050	15050	0
57	20241118	193200	167384550	15050	15050	15050	15050	0
58	20241118	193100	167384550	15050	15050	15050	15050	0
59	20241118	193000	167384550	15050	15050	15050	15050	0
60	20241118	192900	167384550	15050	15050	15050	15050	0
61	20241118	192800	167384550	15050	15050	15050	15050	0
62	20241118	192700	167384550	15050	15050	15050	15050	371
63	20241118	192600	167384550	15050	15050	15050	15050	0
64	20241118	192500	167384550	15050	15050	15050	15050	0
65	20241118	192400	167384550	15050	15050	15050	15050	0
66	20241118	192300	167384550	15050	15050	15050	15050	0
67	20241118	192200	167384550	15050	15050	15050	15050	0
68	20241118	192100	167384550	15050	15050	15050	15050	0
69	20241118	192000	167384550	15050	15050	15050	15050	0
70	20241118	191900	167384550	15050	15050	15050	15050	0
71	20241118	191800	167384550	15050	15050	15050	15050	0
72	20241118	191700	167384550	15050	15050	15050	15050	0
73	20241118	191600	167384550	15050	15050	15050	15050	0
74	20241118	191500	167384550	15050	15050	15050	15050	0
75	20241118	191400	167384550	15050	15050	15050	15050	0
76	20241118	191300	167384550	15050	15050	15050	15050	0
77	20241118	191200	167384550	15050	15050	15050	15050	0
78	20241118	191100	167384550	15050	15050	15050	15050	0
79	20241118	191000	167384550	15050	15050	15050	15050	0
80	20241118	190900	167384550	15050	15050	15050	15050	0
81	20241118	190800	167384550	15050	15050	15050	15050	0
82	20241118	190700	167384550	15050	15050	15050	15050	0
83	20241118	190600	167384550	15050	15050	15050	15050	0
84	20241118	190500	167384550	15050	15050	15050	15050	0
85	20241118	190400	167384550	15050	15050	15050	15050	0
86	20241118	190300	167384550	15050	15050	15050	15050	0
87	20241118	190200	167384550	15050	15050	15050	15050	0
88	20241118	190100	167384550	15050	15050	15050	15050	0
89	20241118	190000	167384550	15050	15050	15050	15050	0
90	20241118	185900	167384550	15050	15050	15050	15050	0
91	20241118	185800	167384550	15050	15050	15050	15050	0
92	20241118	185700	167384550	15050	15050	15050	15050	371
93	20241118	185600	167384550	15050	15050	15050	15050	0
94	20241118	185500	167384550	15050	15050	15050	15050	0
95	20241118	185400	167384550	15050	15050	15050	15050	0
96	20241118	185300	167384550	15050	15050	15050	15050	0
97	20241118	185200	167384550	15050	15050	15050	15050	0
98	20241118	185100	167384550	15050	15050	15050	15050	0
99	20241118	185000	167384550	15050	15050	15050	15050	0
100	20241118	184900	167384550	15050	15050	15050	15050	0
101	20241118	184800	167384550	15050	15050	15050	15050	0
102	20241118	184700	167384550	15050	15050	15050	15050	0
103	20241118	184600	167384550	15050	15050	15050	15050	0
104	20241118	184500	167384550	15050	15050	15050	15050	0
105	20241118	184400	167384550	15050	15050	15050	15050	0
106	20241118	184300	167384550	15050	15050	15050	15050	0
107	20241118	184200	167384550	15050	15050	15050	15050	0
108	20241118	184100	167384550	15050	15050	15050	15050	0
109	20241118	184000	167384550	15050	15050	15050	15050	0
110	20241118	183900	167384550	15050	15050	15050	15050	0
111	20241118	183800	167384550	15050	15050	15050	15050	0
112	20241118	183700	167384550	15050	15050	15050	15050	0
113	20241118	183600	167384550	15050	15050	15050	15050	0
114	20241118	183500	167384550	15050	15050	15050	15050	0
115	20241118	183400	167384550	15050	15050	15050	15050	0
116	20241118	183300	167384550	15050	15050	15050	15050	0
117	20241118	183200	167384550	15050	15050	15050	15050	0
118	20241118	183100	167384550	15050	15050	15050	15050	0
119	20241118	183000	167384550	15050	15050	15050	15050	0
120	20241118	182900	167384550	15050	15050	15050	15050	0
121	20241118	182800	167384550	15050	15050	15050	15050	0
122	20241118	182700	167384550	15050	15050	15050	15050	371
123	20241118	182600	167384550	15050	15050	15050	15050	0
124	20241118	182500	167384550	15050	15050	15050	15050	0
125	20241118	182400	167384550	15050	15050	15050	15050	0
126	20241118	182300	167384550	15050	15050	15050	15050	0
127	20241118	182200	167384550	15050	15050	15050	15050	0
128	20241118	182100	167384550	15050	15050	15050	15050	0
129	20241118	182000	167384550	15050	15050	15050	15050	0
130	20241118	181900	167384550	15050	15050	15050	15050	0
131	20241118	181800	167384550	15050	15050	15050	15050	0
132	20241118	181700	167384550	15050	15050	15050	15050	0
133	20241118	181600	167384550	15050	15050	15050	15050	0
134	20241118	181500	167384550	15050	15050	15050	15050	0
135	20241118	181400	167384550	15050	15050	15050	15050	0
136	20241118	181300	167384550	15050	15050	15050	15050	0
137	20241118	181200	167384550	15050	15050	15050	15050	0
138	20241118	181100	167384550	15050	15050	15050	15050	0
139	20241118	181000	167384550	15050	15050	15050	15050	0
140	20241118	180900	167384550	15050	15050	15050	15050	0
141	20241118	180800	167384550	15050	15050	15050	15050	0
142	20241118	180700	167384550	15050	15050	15050	15050	0
143	20241118	180600	167384550	15050	15050	15050	15050	0
144	20241118	180500	167384550	15050	15050	15050	15050	0
145	20241118	180400	167384550	15050	15050	15050	15050	0
146	20241118	180300	167384550	15050	15050	15050	15050	0
147	20241118	180200	167384550	15050	15050	15050	15050	0
148	20241118	180100	167384550	15050	15050	15050	15050	0
149	20241118	180000	167384550	15050	15050	15050	15050	0
150	20241118	175900	167384550	15050	15050	15050	15050	0
151	20241118	175800	167384550	15050	15050	15050	15050	0
152	20241118	175700	167384550	15050	15050	15050	15050	371
153	20241118	175600	167384550	15050	15050	15050	15050	0
154	20241118	175500	167384550	15050	15050	15050	15050	0
155	20241118	175400	167384550	15050	15050	15050	15050	0
156	20241118	175300	167384550	15050	15050	15050	15050	0
157	20241118	175200	167384550	15050	15050	15050	15050	0
158	20241118	175100	167384550	15050	15050	15050	15050	0
159	20241118	175000	167384550	15050	15050	15050	15050	0
160	20241118	174900	167384550	15050	15050	15050	15050	0
161	20241118	174800	167384550	15050	15050	15050	15050	0
162	20241118	174700	167384550	15050	15050	15050	15050	0
163	20241118	174600	167384550	15050	15050	15050	15050	0
164	20241118	174500	167384550	15050	15050	15050	15050	0
165	20241118	174400	167384550	15050	15050	15050	15050	0
166	20241118	174300	167384550	15050	15050	15050	15050	0
167	20241118	174200	167384550	15050	15050	15050	15050	0
168	20241118	174100	167384550	15050	15050	15050	15050	0
169	20241118	174000	167384550	15050	15050	15050	15050	0
170	20241118	173900	167384550	15050	15050	15050	15050	0
171	20241118	173800	167384550	15050	15050	15050	15050	0
172	20241118	173700	167384550	15050	15050	15050	15050	0
173	20241118	173600	167384550	15050	15050	15050	15050	0
174	20241118	173500	167384550	15050	15050	15050	15050	0
175	20241118	173400	167384550	15050	15050	15050	15050	0
176	20241118	173300	167384550	15050	15050	15050	15050	0
177	20241118	173200	167384550	15050	15050	15050	15050	0
178	20241118	173100	167384550	15050	15050	15050	15050	0
179	20241118	173000	167384550	15050	15050	15050	15050	0
180	20241118	172900	167384550	15050	15050	15050	15050	0
181	20241118	172800	167384550	15050	15050	15050	15050	0
182	20241118	172700	167384550	15050	15050	15050	15050	371
183	20241118	172600	167384550	15050	15050	15050	15050	0
184	20241118	172500	167384550	15050	15050	15050	15050	0
185	20241118	172400	167384550	15050	15050	15050	15050	0
186	20241118	172300	167384550	15050	15050	15050	15050	0
187	20241118	172200	167384550	15050	15050	15050	15050	0
188	20241118	172100	167384550	15050	15050	15050	15050	0
189	20241118	172000	167384550	15050	15050	15050	15050	0
190	20241118	171900	167384550	15050	15050	15050	15050	0
191	20241118	171800	167384550	15050	15050	15050	15050	0
192	20241118	171700	167384550	15050	15050	15050	15050	0
193	20241118	171600	167384550	15050	15050	15050	15050	0
194	20241118	171500	167384550	15050	15050	15050	15050	0
195	20241118	171400	167384550	15050	15050	15050	15050	0
196	20241118	171300	167384550	15050	15050	15050	15050	0
197	20241118	171200	167384550	15050	15050	15050	15050	0
198	20241118	171100	167384550	15050	15050	15050	15050	0
199	20241118	171000	167384550	15050	15050	15050	15050	0
200	20241118	170900	167384550	15050	15050	15050	15050	0
201	20241118	170800	167384550	15050	15050	15050	15050	0
202	20241118	170700	167384550	15050	15050	15050	15050	0
203	20241118	170600	167384550	15050	15050	15050	15050	0
204	20241118	170500	167384550	15050	15050	15050	15050	0
205	20241118	170400	167384550	15050	15050	15050	15050	0
206	20241118	170300	167384550	15050	15050	15050	15050	0
207	20241118	170200	167384550	15050	15050	15050	15050	0
208	20241118	170100	167384550	15050	15050	15050	15050	0
209	20241118	170000	167384550	15050	15050	15050	15050	0
210	20241118	165900	167384550	15050	15050	15050	15050	0
211	20241118	165800	167384550	15050	15050	15050	15050	0
212	20241118	165700	167384550	15050	15050	15050	15050	371
213	20241118	165600	167384550	15050	15050	15050	15050	0
214	20241118	165500	167384550	15050	15050	15050	15050	0
215	20241118	165400	167384550	15050	15050	15050	15050	0
216	20241118	165300	167384550	15050	15050	15050	15050	0
217	20241118	165200	167384550	15050	15050	15050	15050	0
218	20241118	165100	167384550	15050	15050	15050	15050	0
219	20241118	165000	167384550	15050	15050	15050	15050	0
220	20241118	164900	167384550	15050	15050	15050	15050	0
221	20241118	164800	167384550	15050	15050	15050	15050	0
222	20241118	164700	167384550	15050	15050	15050	15050	0
223	20241118	164600	167384550	15050	15050	15050	15050	0
224	20241118	164500	167384550	15050	15050	15050	15050	0
225	20241118	164400	167384550	15050	15050	15050	15050	0
226	20241118	164300	167384550	15050	15050	15050	15050	0
227	20241118	164200	167384550	15050	15050	15050	15050	0
228	20241118	164100	167384550	15050	15050	15050	15050	0
229	20241118	164000	167384550	15050	15050	15050	15050	0
230	20241118	163900	167384550	15050	15050	15050	15050	0
231	20241118	163800	167384550	15050	15050	15050	15050	0
232	20241118	163700	167384550	15050	15050	15050	15050	0
233	20241118	163600	167384550	15050	15050	15050	15050	0
234	20241118	163500	167384550	15050	15050	15050	15050	0
235	20241118	163400	167384550	15050	15050	15050	15050	0
236	20241118	163300	167384550	15050	15050	15050	15050	0
237	20241118	163200	167384550	15050	15050	15050	15050	0
238	20241118	163100	167384550	15050	15050	15050	15050	0
239	20241118	163000	167384550	15050	15050	15050	15050	0
240	20241118	162900	167384550	15050	15050	15050	15050	0
241	20241118	162800	167384550	15050	15050	15050	15050	0
242	20241118	162700	167384550	15050	15050	15050	15050	371
243	20241118	162600	167384550	15050	15050	15050	15050	0
244	20241118	162500	167384550	15050	15050	15050	15050	0
245	20241118	162400	167384550	15050	15050	15050	15050	0
246	20241118	162300	167384550	15050	15050	15050	15050	0
247	20241118	162200	167384550	15050	15050	15050	15050	0
248	20241118	162100	167384550	15050	15050	15050	15050	0
249	20241118	162000	167384550	15050	15050	15050	15050	0
250	20241118	161900	167384550	15050	15050	15050	15050	0
251	20241118	161800	167384550	15050	15050	15050	15050	0
252	20241118	161700	167384550	15050	15050	15050	15050	0
253	20241118	161600	167384550	15050	15050	15050	15050	0
254	20241118	161500	167384550	15050	15050	15050	15050	0
255	20241118	161400	167384550	15050	15050	15050	15050	0
256	20241118	161300	167384550	15050	15050	15050	15050	0
257	20241118	161200	167384550	15050	15050	15050	15050	0
258	20241118	161100	167384550	15050	15050	15050	15050	0
259	20241118	161000	167384550	15050	15050	15050	15050	0
260	20241118	160900	167384550	15050	15050	15050	15050	0
261	20241118	160800	167384550	15050	15050	15050	15050	0
262	20241118	160700	167384550	15050	15050	15050	15050	0
263	20241118	160600	167384550	15050	15050	15050	15050	0
264	20241118	160500	167384550	15050	15050	15050	15050	0
265	20241118	160400	167384550	15050	15050	15050	15050	0
266	20241118	160300	167384550	15050	15050	15050	15050	0
267	20241118	160200	167384550	15050	15050	15050	15050	0
268	20241118	160100	167384550	15050	15050	15050	15050	0
269	20241118	160000	167384550	15050	15050	15050	15050	0
270	20241118	155900	167384550	15050	15050	15050	15050	0
271	20241118	155800	167384550	15050	15050	15050	15050	0
272	20241118	155700	167384550	15050	15050	15050	15050	371
273	20241118	155600	167384550	15050	15050	15050	15050	0
274	20241118	155500	167384550	15050	15050	15050	15050	0
275	20241118	155400	167384550	15050	15050	15050	15050	0
276	20241118	155300	167384550	15050	15050	15050	15050	0
277	20241118	155200	167384550	15050	15050	15050	15050	0
278	20241118	155100	167384550	15050	15050	15050	15050	0
279	20241118	155000	167384550	15050	15050	15050	15050	0
280	20241118	154900	167384550	15050	15050	15050	15050	0
281	20241118	154800	167384550	15050	15050	15050	15050	0
282	20241118	154700	167384550	15050	15050	15050	15050	0
283	20241118	154600	167384550	15050	15050	15050	15050	0
284	20241118	154500	167384550	15050	15050	15050	15050	0
285	20241118	154400	167384550	15050	15050	15050	15050	0
286	20241118	154300	167384550	15050	15050	15050	15050	0
287	20241118	154200	167384550	15050	15050	15050	15050	0
288	20241118	154100	167384550	15050	15050	15050	15050	0
289	20241118	154000	167384550	15050	15050	15050	15050	0
290	20241118	153900	167384550	15050	15050	15050	15050	0
291	20241118	153800	167384550	15050	15050	15050	15050	0
292	20241118	153700	167384550	15050	15050	15050	15050	0
293	20241118	153600	167384550	15050	15050	15050	15050	0
294	20241118	153500	167384550	15050	15050	15050	15050	0
295	20241118	153400	167384550	15050	15050	15050	15050	0
296	20241118	153300	167384550	15050	15050	15050	15050	0
297	20241118	153200	167384550	15050	15050	15050	15050	0
298	20241118	153100	167384550	15050	15050	15050	15050	0
299	20241118	153000	167384550	15050	15050	15050	15050	371
300	20241118	152900	161801000	15050	15050	15050	15050	0
301	20241118	152800	161801000	15050	15050	15050	15050	0
302	20241118	152700	161801000	15050	15050	15050	15050	0
303	20241118	152600	161801000	15050	15050	15050	15050	0
304	20241118	152500	161801000	15050	15050	15050	15050	0
305	20241118	152400	161801000	15050	15050	15050	15050	0
306	20241118	152300	161801000	15050	15050	15050	15050	0
307	20241118	152200	161801000	15050	15050	15050	15050	0
308	20241118	152100	161801000	15050	15050	15050	15050	0
309	20241118	152000	161801000	15050	15050	15050	15050	0
310	20241118	151900	161801000	15050	15050	15050	15050	0
311	20241118	151800	161801000	15050	15050	15050	15050	0
312	20241118	151700	161801000	15050	15050	15050	15050	0
313	20241118	151600	161801000	15050	15050	15050	15050	0
314	20241118	151500	161801000	15050	15120	15120	15050	200
315	20241118	151400	158789520	15180	15180	15180	15180	0
316	20241118	151300	158789520	15180	15180	15180	15180	0
317	20241118	151200	158789520	15180	15180	15180	15180	0
318	20241118	151100	158789520	15180	15180	15180	15180	0
319	20241118	151000	158789520	15180	15180	15180	15180	0
320	20241118	150900	158789520	15180	15180	15180	15180	0
321	20241118	150800	158789520	15180	15180	15180	15180	0
322	20241118	150700	158789520	15180	15180	15180	15180	0
323	20241118	150600	158789520	15180	15180	15180	15180	0
324	20241118	150500	158789520	15180	15110	15180	15110	151
325	20241118	150400	156500800	15150	15110	15150	15110	40
326	20241118	150300	155896180	15120	15120	15120	15120	1
327	20241118	150200	155881060	15110	15090	15110	15090	380
328	20241118	150100	150146600	15080	15080	15080	15080	0
329	20241118	150000	150146600	15080	15080	15080	15080	5
330	20241118	145900	150071200	15090	15090	15090	15090	0
331	20241118	145800	150071200	15090	15090	15100	15090	172
332	20241118	145700	147474810	15020	15170	15170	15000	2387
333	20241118	145600	111609870	15170	15170	15170	15170	0
334	20241118	145500	111609870	15170	15170	15170	15170	50
335	20241118	145400	110851370	15280	15280	15280	15280	0
336	20241118	145300	110851370	15280	15280	15280	15280	0
337	20241118	145200	110851370	15280	15280	15280	15280	0
338	20241118	145100	110851370	15280	15280	15280	15280	0
339	20241118	145000	110851370	15280	15280	15280	15280	0
340	20241118	144900	110851370	15280	15280	15280	15280	0
341	20241118	144800	110851370	15280	15280	15280	15280	0
342	20241118	144700	110851370	15280	15280	15280	15280	0
343	20241118	144600	110851370	15280	15280	15280	15280	0
344	20241118	144500	110851370	15280	15280	15280	15280	0
345	20241118	144400	110851370	15280	15280	15280	15280	0
346	20241118	144300	110851370	15280	15280	15280	15280	0
347	20241118	144200	110851370	15280	15280	15280	15280	1
348	20241118	144100	110836090	15070	15120	15120	15070	30
349	20241118	144000	110383630	15290	15290	15290	15290	0
350	20241118	143900	110383630	15290	15290	15290	15290	0
351	20241118	143800	110383630	15290	15290	15290	15290	0
352	20241118	143700	110383630	15290	15290	15290	15290	0
353	20241118	143600	110383630	15290	15290	15290	15290	0
354	20241118	143500	110383630	15290	15290	15290	15290	0
355	20241118	143400	110383630	15290	15290	15290	15290	0
356	20241118	143300	110383630	15290	15290	15290	15290	0
357	20241118	143200	110383630	15290	15290	15290	15290	0
358	20241118	143100	110383630	15290	15290	15290	15290	0
359	20241118	143000	110383630	15290	15290	15290	15290	0
360	20241118	142900	110383630	15290	15290	15290	15290	0
361	20241118	142800	110383630	15290	15290	15290	15290	0
362	20241118	142700	110383630	15290	15290	15290	15290	0
363	20241118	142600	110383630	15290	15290	15290	15290	20
364	20241118	142500	110077830	15290	15290	15290	15290	0
365	20241118	142400	110077830	15290	15280	15290	15280	52
366	20241118	142300	109282930	15300	15300	15300	15300	0
367	20241118	142200	109282930	15300	15300	15300	15300	0
368	20241118	142100	109282930	15300	15300	15300	15300	0
369	20241118	142000	109282930	15300	15300	15300	15300	0
370	20241118	141900	109282930	15300	15300	15300	15300	0
371	20241118	141800	109282930	15300	15300	15300	15300	0
372	20241118	141700	109282930	15300	15300	15300	15300	0
373	20241118	141600	109282930	15300	15300	15300	15300	0
374	20241118	141500	109282930	15300	15300	15300	15300	0
375	20241118	141400	109282930	15300	15300	15300	15300	0
376	20241118	141300	109282930	15300	15300	15300	15300	0
377	20241118	141200	109282930	15300	15300	15300	15300	0
378	20241118	141100	109282930	15300	15300	15300	15300	0
379	20241118	141000	109282930	15300	15300	15300	15300	0
380	20241118	140900	109282930	15300	15300	15300	15300	0
381	20241118	140800	109282930	15300	15300	15300	15300	0
382	20241118	140700	109282930	15300	15300	15300	15300	0
383	20241118	140600	109282930	15300	15300	15300	15300	0
384	20241118	140500	109282930	15300	15300	15300	15300	0
385	20241118	140400	109282930	15300	15300	15300	15300	0
386	20241118	140300	109282930	15300	15300	15300	15300	0
387	20241118	140200	109282930	15300	15300	15300	15300	0
388	20241118	140100	109282930	15300	15300	15300	15300	0
389	20241118	140000	109282930	15300	15300	15300	15300	0
390	20241118	135900	109282930	15300	15300	15300	15300	0
391	20241118	135800	109282930	15300	15300	15300	15300	0
392	20241118	135700	109282930	15300	15300	15300	15300	0
393	20241118	135600	109282930	15300	15300	15300	15300	0
394	20241118	135500	109282930	15300	15300	15300	15300	0
395	20241118	135400	109282930	15300	15300	15300	15300	1
396	20241118	135300	109267630	15130	15130	15130	15130	12
397	20241118	135200	109086070	15210	15210	15210	15210	54
398	20241118	135100	108264730	15310	15310	15310	15310	0
399	20241118	135000	108264730	15310	15310	15310	15310	0
400	20241118	134900	108264730	15310	15310	15310	15310	0
401	20241118	134800	108264730	15310	15310	15310	15310	0
402	20241118	134700	108264730	15310	15310	15310	15310	1
403	20241118	134600	108249420	15210	15210	15210	15210	0
404	20241118	134500	108249420	15210	15210	15210	15210	0
405	20241118	134400	108249420	15210	15210	15210	15210	20
406	20241118	134300	107945220	15310	15310	15310	15310	0
407	20241118	134200	107945220	15310	15310	15310	15310	0
408	20241118	134100	107945220	15310	15310	15310	15310	0
409	20241118	134000	107945220	15310	15310	15310	15310	0
410	20241118	133900	107945220	15310	15310	15310	15310	0
411	20241118	133800	107945220	15310	15310	15310	15310	0
412	20241118	133700	107945220	15310	15310	15310	15310	0
413	20241118	133600	107945220	15310	15310	15310	15310	0
414	20241118	133500	107945220	15310	15310	15310	15310	0
415	20241118	133400	107945220	15310	15310	15310	15310	0
416	20241118	133300	107945220	15310	15310	15310	15310	0
417	20241118	133200	107945220	15310	15310	15310	15310	0
418	20241118	133100	107945220	15310	15310	15310	15310	0
419	20241118	133000	107945220	15310	15310	15310	15310	0
420	20241118	132900	107945220	15310	15310	15310	15310	0
421	20241118	132800	107945220	15310	15310	15310	15310	0
422	20241118	132700	107945220	15310	15310	15310	15310	0
423	20241118	132600	107945220	15310	15310	15310	15310	0
424	20241118	132500	107945220	15310	15310	15310	15310	0
425	20241118	132400	107945220	15310	15310	15310	15310	0
426	20241118	132300	107945220	15310	15310	15310	15310	0
427	20241118	132200	107945220	15310	15310	15310	15310	0
428	20241118	132100	107945220	15310	15310	15310	15310	0
429	20241118	132000	107945220	15310	15310	15310	15310	0
430	20241118	131900	107945220	15310	15310	15310	15310	0
431	20241118	131800	107945220	15310	15310	15310	15310	0
432	20241118	131700	107945220	15310	15310	15310	15310	0
433	20241118	131600	107945220	15310	15310	15310	15310	0
434	20241118	131500	107945220	15310	15310	15310	15310	0
435	20241118	131400	107945220	15310	15310	15310	15310	0
436	20241118	131300	107945220	15310	15310	15310	15310	0
437	20241118	131200	107945220	15310	15310	15310	15310	0
438	20241118	131100	107945220	15310	15310	15310	15310	0
439	20241118	131000	107945220	15310	15310	15310	15310	0
440	20241118	130900	107945220	15310	15310	15310	15310	0
441	20241118	130800	107945220	15310	15310	15310	15310	0
442	20241118	130700	107945220	15310	15310	15310	15310	0
443	20241118	130600	107945220	15310	15310	15310	15310	0
444	20241118	130500	107945220	15310	15310	15310	15310	0
445	20241118	130400	107945220	15310	15310	15310	15310	0
446	20241118	130300	107945220	15310	15310	15310	15310	0
447	20241118	130200	107945220	15310	15310	15310	15310	0
448	20241118	130100	107945220	15310	15310	15310	15310	0
449	20241118	130000	107945220	15310	15310	15310	15310	1
450	20241118	125900	107929910	15320	15320	15320	15320	0
451	20241118	125800	107929910	15320	15320	15320	15320	0
452	20241118	125700	107929910	15320	15320	15320	15320	0
453	20241118	125600	107929910	15320	15320	15320	15320	0
454	20241118	125500	107929910	15320	15320	15320	15320	0
455	20241118	125400	107929910	15320	15320	15320	15320	0
456	20241118	125300	107929910	15320	15320	15320	15320	0
457	20241118	125200	107929910	15320	15320	15320	15320	0
458	20241118	125100	107929910	15320	15320	15320	15320	0
459	20241118	125000	107929910	15320	15320	15320	15320	0
460	20241118	124900	107929910	15320	15320	15320	15320	0
461	20241118	124800	107929910	15320	15320	15320	15320	0
462	20241118	124700	107929910	15320	15320	15320	15320	0
463	20241118	124600	107929910	15320	15320	15320	15320	0
464	20241118	124500	107929910	15320	15320	15320	15320	0
465	20241118	124400	107929910	15320	15320	15320	15320	0
466	20241118	124300	107929910	15320	15320	15320	15320	0
467	20241118	124200	107929910	15320	15320	15320	15320	0
468	20241118	124100	107929910	15320	15320	15320	15320	0
469	20241118	124000	107929910	15320	15320	15320	15320	0
470	20241118	123900	107929910	15320	15320	15320	15320	0
471	20241118	123800	107929910	15320	15320	15320	15320	0
472	20241118	123700	107929910	15320	15320	15320	15320	0
473	20241118	123600	107929910	15320	15320	15320	15320	0
474	20241118	123500	107929910	15320	15320	15320	15320	0
475	20241118	123400	107929910	15320	15320	15320	15320	0
476	20241118	123300	107929910	15320	15320	15320	15320	0
477	20241118	123200	107929910	15320	15320	15320	15320	0
478	20241118	123100	107929910	15320	15130	15320	15130	280
479	20241118	123000	103661030	15050	15050	15050	15050	0
480	20241118	122900	103661030	15050	15050	15050	15050	0
481	20241118	122800	103661030	15050	15050	15050	15050	0
482	20241118	122700	103661030	15050	15050	15050	15050	0
483	20241118	122600	103661030	15050	15050	15050	15050	0
484	20241118	122500	103661030	15050	15050	15050	15050	50
485	20241118	122400	102908530	15050	15050	15050	15050	101
486	20241118	122300	101388480	15030	15030	15030	15030	0
487	20241118	122200	101388480	15030	15030	15030	15030	0
488	20241118	122100	101388480	15030	15030	15030	15030	0
489	20241118	122000	101388480	15030	15030	15030	15030	56
490	20241118	121900	100546800	15030	15030	15030	14980	65
491	20241118	121800	99569950	15240	15020	15240	15020	182
492	20241118	121700	96832730	15020	14980	15020	14980	55
493	20241118	121600	96007110	14930	14930	14930	14930	0
494	20241118	121500	96007110	14930	14930	14930	14930	0
495	20241118	121400	96007110	14930	14930	14930	14930	0
496	20241118	121300	96007110	14930	14930	14930	14930	0
497	20241118	121200	96007110	14930	14940	14940	14930	14
498	20241118	121100	95797990	15000	15000	15000	15000	0
499	20241118	121000	95797990	15000	15000	15000	15000	0
500	20241118	120900	95797990	15000	15000	15000	15000	0
501	20241118	120800	95797990	15000	15000	15000	15000	0
502	20241118	120700	95797990	15000	15000	15000	15000	0
503	20241118	120600	95797990	15000	15000	15000	15000	0
504	20241118	120500	95797990	15000	15000	15000	15000	0
505	20241118	120400	95797990	15000	15000	15000	15000	0
506	20241118	120300	95797990	15000	15000	15000	15000	0
507	20241118	120200	95797990	15000	15000	15000	15000	0
508	20241118	120100	95797990	15000	15000	15000	15000	0
509	20241118	120000	95797990	15000	15000	15000	15000	0
510	20241118	115900	95797990	15000	15000	15000	15000	1
511	20241118	115800	95782990	15000	15000	15000	15000	0
512	20241118	115700	95782990	15000	15000	15000	15000	0
513	20241118	115600	95782990	15000	15000	15000	15000	0
514	20241118	115500	95782990	15000	15000	15000	15000	0
515	20241118	115400	95782990	15000	15000	15000	15000	1
516	20241118	115300	95767990	14870	14950	14950	14870	17
517	20241118	115200	95515000	15020	15020	15020	15020	0
518	20241118	115100	95515000	15020	14960	15020	14950	46
519	20241118	115000	94827080	14950	14950	14950	14950	0
520	20241118	114900	94827080	14950	14950	14950	14950	0
521	20241118	114800	94827080	14950	14950	14950	14950	25
522	20241118	114700	94453330	14950	14950	14950	14950	0
523	20241118	114600	94453330	14950	14950	14950	14950	0
524	20241118	114500	94453330	14950	14950	14950	14950	0
525	20241118	114400	94453330	14950	14950	14950	14950	10
526	20241118	114300	94303830	14950	14950	14950	14950	0
527	20241118	114200	94303830	14950	14950	14950	14950	1
528	20241118	114100	94288880	14850	14850	14850	14850	0
529	20241118	114000	94288880	14850	14850	14850	14850	0
530	20241118	113900	94288880	14850	14850	14850	14850	0
531	20241118	113800	94288880	14850	14900	14900	14850	33
532	20241118	113700	93798320	15010	15010	15010	15010	1
533	20241118	113600	93783310	14870	14870	14870	14870	0
534	20241118	113500	93783310	14870	14900	14900	14870	17
535	20241118	113400	93530480	14920	14920	14920	14920	1
536	20241118	113300	93515560	15000	15000	15000	15000	0
537	20241118	113200	93515560	15000	15000	15000	15000	0
538	20241118	113100	93515560	15000	15000	15000	15000	0
539	20241118	113000	93515560	15000	15000	15000	15000	66
540	20241118	112900	92525560	15000	15000	15000	15000	1
541	20241118	112800	92510560	14860	14860	14860	14860	0
542	20241118	112700	92510560	14860	14860	14860	14860	0
543	20241118	112600	92510560	14860	14860	14860	14860	0
544	20241118	112500	92510560	14860	14860	14860	14860	0
545	20241118	112400	92510560	14860	14920	14920	14830	1176
546	20241118	112300	75037570	14910	15000	15000	14910	126
547	20241118	112200	73156260	15140	15140	15140	15140	0
548	20241118	112100	73156260	15140	15140	15140	15140	0
549	20241118	112000	73156260	15140	15140	15140	15140	0
550	20241118	111900	73156260	15140	15140	15140	15140	0
551	20241118	111800	73156260	15140	14980	15140	14920	11
552	20241118	111700	72990700	14980	15100	15100	14980	350
553	20241118	111600	67742250	15100	15100	15100	15100	0
554	20241118	111500	67742250	15100	15100	15100	15100	0
555	20241118	111400	67742250	15100	15100	15100	15100	0
556	20241118	111300	67742250	15100	15100	15100	15100	0
557	20241118	111200	67742250	15100	15100	15100	15100	0
558	20241118	111100	67742250	15100	15100	15100	15100	0
559	20241118	111000	67742250	15100	15100	15100	15100	0
560	20241118	110900	67742250	15100	15100	15100	15100	0
561	20241118	110800	67742250	15100	15100	15100	15100	0
562	20241118	110700	67742250	15100	15100	15100	15100	0
563	20241118	110600	67742250	15100	15100	15100	15100	0
564	20241118	110500	67742250	15100	15100	15100	15100	0
565	20241118	110400	67742250	15100	15100	15100	15100	0
566	20241118	110300	67742250	15100	15100	15100	15100	0
567	20241118	110200	67742250	15100	15100	15100	15100	0
568	20241118	110100	67742250	15100	15100	15100	15100	0
569	20241118	110000	67742250	15100	15100	15100	15100	1
570	20241118	105900	67727150	15060	15060	15060	15060	0
571	20241118	105800	67727150	15060	15060	15060	15060	0
572	20241118	105700	67727150	15060	15060	15060	15060	0
573	20241118	105600	67727150	15060	15060	15060	15060	91
574	20241118	105500	66356690	15310	15310	15310	15310	0
575	20241118	105400	66356690	15310	15250	15310	15000	774
576	20241118	105300	54709690	15400	15400	15400	15400	0
577	20241118	105200	54709690	15400	15400	15400	15400	0
578	20241118	105100	54709690	15400	15390	15400	15390	40
579	20241118	105000	54093700	15550	15550	15550	15550	0
580	20241118	104900	54093700	15550	15550	15550	15550	0
581	20241118	104800	54093700	15550	15550	15550	15550	0
582	20241118	104700	54093700	15550	15550	15550	15550	0
583	20241118	104600	54093700	15550	15280	15550	15280	13
584	20241118	104500	53894570	15300	15300	15300	15300	0
585	20241118	104400	53894570	15300	15350	15350	15300	251
586	20241118	104300	50047680	15580	15580	15580	15580	0
587	20241118	104200	50047680	15580	15240	15580	15240	133
588	20241118	104100	48020420	15230	15590	15590	15230	7
589	20241118	104000	47913450	15260	15160	15260	15100	911
590	20241118	103900	34078720	15160	15160	15160	15160	0
591	20241118	103800	34078720	15160	15160	15160	15160	10
592	20241118	103700	33927120	15150	15150	15150	15150	0
593	20241118	103600	33927120	15150	15150	15150	15150	77
594	20241118	103500	32760570	15150	15150	15150	15150	0
595	20241118	103400	32760570	15150	15150	15150	15150	1
596	20241118	103300	32745420	15080	15080	15080	15080	0
597	20241118	103200	32745420	15080	15080	15080	15080	0
598	20241118	103100	32745420	15080	15080	15080	15080	0
599	20241118	103000	32745420	15080	15080	15080	15080	0
600	20241118	102900	32745420	15080	15080	15080	15080	0
601	20241118	102800	32745420	15080	15080	15080	15080	0
602	20241118	102700	32745420	15080	15080	15080	15080	0
603	20241118	102600	32745420	15080	15080	15080	15080	0
604	20241118	102500	32745420	15080	15080	15080	15080	0
605	20241118	102400	32745420	15080	15080	15080	15080	0
606	20241118	102300	32745420	15080	15080	15080	15080	0
607	20241118	102200	32745420	15080	15080	15080	15080	0
608	20241118	102100	32745420	15080	15080	15080	15080	0
609	20241118	102000	32745420	15080	15080	15080	15080	0
610	20241118	101900	32745420	15080	15080	15080	15080	0
611	20241118	101800	32745420	15080	15080	15080	15080	0
612	20241118	101700	32745420	15080	15080	15080	15080	0
613	20241118	101600	32745420	15080	15080	15080	15080	0
614	20241118	101500	32745420	15080	15080	15080	15080	0
615	20241118	101400	32745420	15080	15080	15080	15080	0
616	20241118	101300	32745420	15080	15080	15080	15080	0
617	20241118	101200	32745420	15080	15080	15080	15080	0
618	20241118	101100	32745420	15080	15080	15080	15080	0
619	20241118	101000	32745420	15080	15080	15080	15080	0
620	20241118	100900	32745420	15080	15080	15080	15080	0
621	20241118	100800	32745420	15080	15080	15080	15080	0
622	20241118	100700	32745420	15080	15080	15080	15080	0
623	20241118	100600	32745420	15080	15080	15080	15080	0
624	20241118	100500	32745420	15080	15080	15080	15080	0
625	20241118	100400	32745420	15080	15080	15080	15080	100
626	20241118	100300	31237420	15080	15080	15080	15080	0
627	20241118	100200	31237420	15080	15080	15080	15080	0
628	20241118	100100	31237420	15080	15080	15080	15080	0
629	20241118	100000	31237420	15080	15080	15080	15080	0
630	20241118	095900	31237420	15080	15080	15080	15080	0
631	20241118	095800	31237420	15080	15080	15080	15080	0
632	20241118	095700	31237420	15080	15080	15080	15080	10
633	20241118	095600	31086620	15080	15080	15080	15080	0
634	20241118	095500	31086620	15080	15080	15080	15080	0
635	20241118	095400	31086620	15080	15080	15080	15080	10
636	20241118	095300	30935820	15080	15080	15080	15080	0
637	20241118	095200	30935820	15080	15080	15080	15080	0
638	20241118	095100	30935820	15080	15080	15080	15080	0
639	20241118	095000	30935820	15080	15080	15080	15080	0
640	20241118	094900	30935820	15080	15080	15080	15080	0
641	20241118	094800	30935820	15080	15080	15080	15080	31
642	20241118	094700	30468340	15170	15170	15170	15170	0
643	20241118	094600	30468340	15170	15170	15170	15170	0
644	20241118	094500	30468340	15170	15170	15170	15170	0
645	20241118	094400	30468340	15170	15170	15170	15170	0
646	20241118	094300	30468340	15170	15170	15170	15170	0
647	20241118	094200	30468340	15170	15170	15170	15170	0
648	20241118	094100	30468340	15170	15170	15170	15170	0
649	20241118	094000	30468340	15170	15170	15170	15170	0
650	20241118	093900	30468340	15170	15170	15170	15170	0
651	20241118	093800	30468340	15170	15170	15170	15170	0
652	20241118	093700	30468340	15170	15170	15170	15170	0
653	20241118	093600	30468340	15170	15170	15170	15170	0
654	20241118	093500	30468340	15170	15170	15170	15170	0
655	20241118	093400	30468340	15170	15170	15170	15170	0
656	20241118	093300	30468340	15170	15170	15170	15170	0
657	20241118	093200	30468340	15170	15170	15170	15170	0
658	20241118	093100	30468340	15170	15170	15170	15170	0
659	20241118	093000	30468340	15170	15170	15170	15170	0
660	20241118	092900	30468340	15170	15170	15170	15170	0
661	20241118	092800	30468340	15170	15170	15170	15170	0
662	20241118	092700	30468340	15170	15170	15170	15170	0
663	20241118	092600	30468340	15170	15170	15170	15170	0
664	20241118	092500	30468340	15170	15170	15170	15170	0
665	20241118	092400	30468340	15170	15170	15170	15170	0
666	20241118	092300	30468340	15170	15170	15170	15170	0
667	20241118	092200	30468340	15170	15170	15170	15170	0
668	20241118	092100	30468340	15170	15080	15170	15080	4
669	20241118	092000	30407930	15070	15070	15070	15070	0
670	20241118	091900	30407930	15070	15070	15070	15070	0
671	20241118	091800	30407930	15070	15070	15070	15070	0
672	20241118	091700	30407930	15070	15070	15070	15070	0
673	20241118	091600	30407930	15070	15070	15070	15070	0
674	20241118	091500	30407930	15070	15070	15070	15070	0
675	20241118	091400	30407930	15070	15070	15070	15070	0
676	20241118	091300	30407930	15070	15070	15070	15070	20
677	20241118	091200	30106530	15070	15070	15070	15070	0
678	20241118	091100	30106530	15070	15070	15070	15070	0
679	20241118	091000	30106530	15070	15070	15070	15070	0
680	20241118	090900	30106530	15070	15070	15070	15070	0
681	20241118	090800	30106530	15070	15070	15070	15070	0
682	20241118	090700	30106530	15070	15070	15070	15070	0
683	20241118	090600	30106530	15070	15070	15070	15070	0
684	20241118	090500	30106530	15070	15070	15070	15070	0
685	20241118	090400	30106530	15070	15070	15070	15070	0
686	20241118	090300	30106530	15070	15070	15070	15070	27
687	20241118	090200	29699640	15070	15070	15070	15070	1
688	20241118	090100	29684570	14800	15000	15000	14800	2002
689	20241118	090000	0	15080	15080	15080	15080	0