KissMeData/108380/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200800	1221205750	12550	12550	12550	12550	1672
3	20241119	200700	1221205750	12550	12550	12550	12550	0
4	20241119	200600	1221205750	12550	12550	12550	12550	0
5	20241119	200500	1221205750	12550	12550	12550	12550	0
6	20241119	200400	1221205750	12550	12550	12550	12550	0
7	20241119	200300	1221205750	12550	12550	12550	12550	0
8	20241119	200200	1221205750	12550	12550	12550	12550	0
9	20241119	200100	1221205750	12550	12550	12550	12550	0
10	20241119	200000	1221205750	12550	12550	12550	12550	0
11	20241119	195900	1221205750	12550	12550	12550	12550	0
12	20241119	195800	1221205750	12550	12550	12550	12550	0
13	20241119	195700	1221205750	12550	12550	12550	12550	0
14	20241119	195600	1221205750	12550	12550	12550	12550	0
15	20241119	195500	1221205750	12550	12550	12550	12550	0
16	20241119	195400	1221205750	12550	12550	12550	12550	0
17	20241119	195300	1221205750	12550	12550	12550	12550	0
18	20241119	195200	1221205750	12550	12550	12550	12550	0
19	20241119	195100	1221205750	12550	12550	12550	12550	0
20	20241119	195000	1221205750	12550	12550	12550	12550	0
21	20241119	194900	1221205750	12550	12550	12550	12550	0
22	20241119	194800	1221205750	12550	12550	12550	12550	0
23	20241119	194700	1221205750	12550	12550	12550	12550	0
24	20241119	194600	1221205750	12550	12550	12550	12550	0
25	20241119	194500	1221205750	12550	12550	12550	12550	0
26	20241119	194400	1221205750	12550	12550	12550	12550	0
27	20241119	194300	1221205750	12550	12550	12550	12550	0
28	20241119	194200	1221205750	12550	12550	12550	12550	0
29	20241119	194100	1221205750	12550	12550	12550	12550	0
30	20241119	194000	1221205750	12550	12550	12550	12550	0
31	20241119	193900	1221205750	12550	12550	12550	12550	0
32	20241119	193800	1221205750	12550	12550	12550	12550	1672
33	20241119	193700	1221205750	12550	12550	12550	12550	0
34	20241119	193600	1221205750	12550	12550	12550	12550	0
35	20241119	193500	1221205750	12550	12550	12550	12550	0
36	20241119	193400	1221205750	12550	12550	12550	12550	0
37	20241119	193300	1221205750	12550	12550	12550	12550	0
38	20241119	193200	1221205750	12550	12550	12550	12550	0
39	20241119	193100	1221205750	12550	12550	12550	12550	0
40	20241119	193000	1221205750	12550	12550	12550	12550	0
41	20241119	192900	1221205750	12550	12550	12550	12550	0
42	20241119	192800	1221205750	12550	12550	12550	12550	0
43	20241119	192700	1221205750	12550	12550	12550	12550	0
44	20241119	192600	1221205750	12550	12550	12550	12550	0
45	20241119	192500	1221205750	12550	12550	12550	12550	0
46	20241119	192400	1221205750	12550	12550	12550	12550	0
47	20241119	192300	1221205750	12550	12550	12550	12550	0
48	20241119	192200	1221205750	12550	12550	12550	12550	0
49	20241119	192100	1221205750	12550	12550	12550	12550	0
50	20241119	192000	1221205750	12550	12550	12550	12550	0
51	20241119	191900	1221205750	12550	12550	12550	12550	0
52	20241119	191800	1221205750	12550	12550	12550	12550	0
53	20241119	191700	1221205750	12550	12550	12550	12550	0
54	20241119	191600	1221205750	12550	12550	12550	12550	0
55	20241119	191500	1221205750	12550	12550	12550	12550	0
56	20241119	191400	1221205750	12550	12550	12550	12550	0
57	20241119	191300	1221205750	12550	12550	12550	12550	0
58	20241119	191200	1221205750	12550	12550	12550	12550	0
59	20241119	191100	1221205750	12550	12550	12550	12550	0
60	20241119	191000	1221205750	12550	12550	12550	12550	0
61	20241119	190900	1221205750	12550	12550	12550	12550	0
62	20241119	190800	1221205750	12550	12550	12550	12550	1672
63	20241119	190700	1221205750	12550	12550	12550	12550	0
64	20241119	190600	1221205750	12550	12550	12550	12550	0
65	20241119	190500	1221205750	12550	12550	12550	12550	0
66	20241119	190400	1221205750	12550	12550	12550	12550	0
67	20241119	190300	1221205750	12550	12550	12550	12550	0
68	20241119	190200	1221205750	12550	12550	12550	12550	0
69	20241119	190100	1221205750	12550	12550	12550	12550	0
70	20241119	190000	1221205750	12550	12550	12550	12550	0
71	20241119	185900	1221205750	12550	12550	12550	12550	0
72	20241119	185800	1221205750	12550	12550	12550	12550	0
73	20241119	185700	1221205750	12550	12550	12550	12550	0
74	20241119	185600	1221205750	12550	12550	12550	12550	0
75	20241119	185500	1221205750	12550	12550	12550	12550	0
76	20241119	185400	1221205750	12550	12550	12550	12550	0
77	20241119	185300	1221205750	12550	12550	12550	12550	0
78	20241119	185200	1221205750	12550	12550	12550	12550	0
79	20241119	185100	1221205750	12550	12550	12550	12550	0
80	20241119	185000	1221205750	12550	12550	12550	12550	0
81	20241119	184900	1221205750	12550	12550	12550	12550	0
82	20241119	184800	1221205750	12550	12550	12550	12550	0
83	20241119	184700	1221205750	12550	12550	12550	12550	0
84	20241119	184600	1221205750	12550	12550	12550	12550	0
85	20241119	184500	1221205750	12550	12550	12550	12550	0
86	20241119	184400	1221205750	12550	12550	12550	12550	0
87	20241119	184300	1221205750	12550	12550	12550	12550	0
88	20241119	184200	1221205750	12550	12550	12550	12550	0
89	20241119	184100	1221205750	12550	12550	12550	12550	0
90	20241119	184000	1221205750	12550	12550	12550	12550	0
91	20241119	183900	1221205750	12550	12550	12550	12550	0
92	20241119	183800	1221205750	12550	12550	12550	12550	1672
93	20241119	183700	1221205750	12550	12550	12550	12550	0
94	20241119	183600	1221205750	12550	12550	12550	12550	0
95	20241119	183500	1221205750	12550	12550	12550	12550	0
96	20241119	183400	1221205750	12550	12550	12550	12550	0
97	20241119	183300	1221205750	12550	12550	12550	12550	0
98	20241119	183200	1221205750	12550	12550	12550	12550	0
99	20241119	183100	1221205750	12550	12550	12550	12550	0
100	20241119	183000	1221205750	12550	12550	12550	12550	0
101	20241119	182900	1221205750	12550	12550	12550	12550	0
102	20241119	182800	1221205750	12550	12550	12550	12550	0
103	20241119	182700	1221205750	12550	12550	12550	12550	0
104	20241119	182600	1221205750	12550	12550	12550	12550	0
105	20241119	182500	1221205750	12550	12550	12550	12550	0
106	20241119	182400	1221205750	12550	12550	12550	12550	0
107	20241119	182300	1221205750	12550	12550	12550	12550	0
108	20241119	182200	1221205750	12550	12550	12550	12550	0
109	20241119	182100	1221205750	12550	12550	12550	12550	0
110	20241119	182000	1221205750	12550	12550	12550	12550	0
111	20241119	181900	1221205750	12550	12550	12550	12550	0
112	20241119	181800	1221205750	12550	12550	12550	12550	0
113	20241119	181700	1221205750	12550	12550	12550	12550	0
114	20241119	181600	1221205750	12550	12550	12550	12550	0
115	20241119	181500	1221205750	12550	12550	12550	12550	0
116	20241119	181400	1221205750	12550	12550	12550	12550	0
117	20241119	181300	1221205750	12550	12550	12550	12550	0
118	20241119	181200	1221205750	12550	12550	12550	12550	0
119	20241119	181100	1221205750	12550	12550	12550	12550	0
120	20241119	181000	1221205750	12550	12550	12550	12550	0
121	20241119	180900	1221205750	12550	12550	12550	12550	0
122	20241119	180800	1221205750	12550	12550	12550	12550	1672
123	20241119	180700	1221205750	12550	12550	12550	12550	0
124	20241119	180600	1221205750	12550	12550	12550	12550	0
125	20241119	180500	1221205750	12550	12550	12550	12550	0
126	20241119	180400	1221205750	12550	12550	12550	12550	0
127	20241119	180300	1221205750	12550	12550	12550	12550	0
128	20241119	180200	1221205750	12550	12550	12550	12550	0
129	20241119	180100	1221205750	12550	12550	12550	12550	0
130	20241119	180000	1221205750	12550	12550	12550	12550	0
131	20241119	175900	1221205750	12550	12550	12550	12550	0
132	20241119	175800	1221205750	12550	12550	12550	12550	0
133	20241119	175700	1221205750	12550	12550	12550	12550	0
134	20241119	175600	1221205750	12550	12550	12550	12550	0
135	20241119	175500	1221205750	12550	12550	12550	12550	0
136	20241119	175400	1221205750	12550	12550	12550	12550	0
137	20241119	175300	1221205750	12550	12550	12550	12550	0
138	20241119	175200	1221205750	12550	12550	12550	12550	0
139	20241119	175100	1221205750	12550	12550	12550	12550	0
140	20241119	175000	1221205750	12550	12550	12550	12550	0
141	20241119	174900	1221205750	12550	12550	12550	12550	0
142	20241119	174800	1221205750	12550	12550	12550	12550	0
143	20241119	174700	1221205750	12550	12550	12550	12550	0
144	20241119	174600	1221205750	12550	12550	12550	12550	0
145	20241119	174500	1221205750	12550	12550	12550	12550	0
146	20241119	174400	1221205750	12550	12550	12550	12550	0
147	20241119	174300	1221205750	12550	12550	12550	12550	0
148	20241119	174200	1221205750	12550	12550	12550	12550	0
149	20241119	174100	1221205750	12550	12550	12550	12550	0
150	20241119	174000	1221205750	12550	12550	12550	12550	0
151	20241119	173900	1221205750	12550	12550	12550	12550	0
152	20241119	173800	1221205750	12550	12550	12550	12550	1672
153	20241119	173700	1221205750	12550	12550	12550	12550	0
154	20241119	173600	1221205750	12550	12550	12550	12550	0
155	20241119	173500	1221205750	12550	12550	12550	12550	0
156	20241119	173400	1221205750	12550	12550	12550	12550	0
157	20241119	173300	1221205750	12550	12550	12550	12550	0
158	20241119	173200	1221205750	12550	12550	12550	12550	0
159	20241119	173100	1221205750	12550	12550	12550	12550	0
160	20241119	173000	1221205750	12550	12550	12550	12550	0
161	20241119	172900	1221205750	12550	12550	12550	12550	0
162	20241119	172800	1221205750	12550	12550	12550	12550	0
163	20241119	172700	1221205750	12550	12550	12550	12550	0
164	20241119	172600	1221205750	12550	12550	12550	12550	0
165	20241119	172500	1221205750	12550	12550	12550	12550	0
166	20241119	172400	1221205750	12550	12550	12550	12550	0
167	20241119	172300	1221205750	12550	12550	12550	12550	0
168	20241119	172200	1221205750	12550	12550	12550	12550	0
169	20241119	172100	1221205750	12550	12550	12550	12550	0
170	20241119	172000	1221205750	12550	12550	12550	12550	0
171	20241119	171900	1221205750	12550	12550	12550	12550	0
172	20241119	171800	1221205750	12550	12550	12550	12550	0
173	20241119	171700	1221205750	12550	12550	12550	12550	0
174	20241119	171600	1221205750	12550	12550	12550	12550	0
175	20241119	171500	1221205750	12550	12550	12550	12550	0
176	20241119	171400	1221205750	12550	12550	12550	12550	0
177	20241119	171300	1221205750	12550	12550	12550	12550	0
178	20241119	171200	1221205750	12550	12550	12550	12550	0
179	20241119	171100	1221205750	12550	12550	12550	12550	0
180	20241119	171000	1221205750	12550	12550	12550	12550	0
181	20241119	170900	1221205750	12550	12550	12550	12550	0
182	20241119	170800	1221205750	12550	12550	12550	12550	1672
183	20241119	170700	1221205750	12550	12550	12550	12550	0
184	20241119	170600	1221205750	12550	12550	12550	12550	0
185	20241119	170500	1221205750	12550	12550	12550	12550	0
186	20241119	170400	1221205750	12550	12550	12550	12550	0
187	20241119	170300	1221205750	12550	12550	12550	12550	0
188	20241119	170200	1221205750	12550	12550	12550	12550	0
189	20241119	170100	1221205750	12550	12550	12550	12550	0
190	20241119	170000	1221205750	12550	12550	12550	12550	0
191	20241119	165900	1221205750	12550	12550	12550	12550	0
192	20241119	165800	1221205750	12550	12550	12550	12550	0
193	20241119	165700	1221205750	12550	12550	12550	12550	0
194	20241119	165600	1221205750	12550	12550	12550	12550	0
195	20241119	165500	1221205750	12550	12550	12550	12550	0
196	20241119	165400	1221205750	12550	12550	12550	12550	0
197	20241119	165300	1221205750	12550	12550	12550	12550	0
198	20241119	165200	1221205750	12550	12550	12550	12550	0
199	20241119	165100	1221205750	12550	12550	12550	12550	0
200	20241119	165000	1221205750	12550	12550	12550	12550	0
201	20241119	164900	1221205750	12550	12550	12550	12550	0
202	20241119	164800	1221205750	12550	12550	12550	12550	0
203	20241119	164700	1221205750	12550	12550	12550	12550	0
204	20241119	164600	1221205750	12550	12550	12550	12550	0
205	20241119	164500	1221205750	12550	12550	12550	12550	0
206	20241119	164400	1221205750	12550	12550	12550	12550	0
207	20241119	164300	1221205750	12550	12550	12550	12550	0
208	20241119	164200	1221205750	12550	12550	12550	12550	0
209	20241119	164100	1221205750	12550	12550	12550	12550	0
210	20241119	164000	1221205750	12550	12550	12550	12550	0
211	20241119	163900	1221205750	12550	12550	12550	12550	0
212	20241119	163800	1221205750	12550	12550	12550	12550	1672
213	20241119	163700	1221205750	12550	12550	12550	12550	0
214	20241119	163600	1221205750	12550	12550	12550	12550	0
215	20241119	163500	1221205750	12550	12550	12550	12550	0
216	20241119	163400	1221205750	12550	12550	12550	12550	0
217	20241119	163300	1221205750	12550	12550	12550	12550	0
218	20241119	163200	1221205750	12550	12550	12550	12550	0
219	20241119	163100	1221205750	12550	12550	12550	12550	0
220	20241119	163000	1221205750	12550	12550	12550	12550	0
221	20241119	162900	1221205750	12550	12550	12550	12550	0
222	20241119	162800	1221205750	12550	12550	12550	12550	0
223	20241119	162700	1221205750	12550	12550	12550	12550	0
224	20241119	162600	1221205750	12550	12550	12550	12550	0
225	20241119	162500	1221205750	12550	12550	12550	12550	0
226	20241119	162400	1221205750	12550	12550	12550	12550	0
227	20241119	162300	1221205750	12550	12550	12550	12550	0
228	20241119	162200	1221205750	12550	12550	12550	12550	0
229	20241119	162100	1221205750	12550	12550	12550	12550	0
230	20241119	162000	1221205750	12550	12550	12550	12550	0
231	20241119	161900	1221205750	12550	12550	12550	12550	0
232	20241119	161800	1221205750	12550	12550	12550	12550	0
233	20241119	161700	1221205750	12550	12550	12550	12550	0
234	20241119	161600	1221205750	12550	12550	12550	12550	0
235	20241119	161500	1221205750	12550	12550	12550	12550	0
236	20241119	161400	1221205750	12550	12550	12550	12550	0
237	20241119	161300	1221205750	12550	12550	12550	12550	0
238	20241119	161200	1221205750	12550	12550	12550	12550	0
239	20241119	161100	1221205750	12550	12550	12550	12550	0
240	20241119	161000	1221205750	12550	12550	12550	12550	0
241	20241119	160900	1221205750	12550	12550	12550	12550	0
242	20241119	160800	1221205750	12550	12550	12550	12550	1672
243	20241119	160700	1221205750	12550	12550	12550	12550	0
244	20241119	160600	1221205750	12550	12550	12550	12550	0
245	20241119	160500	1221205750	12550	12550	12550	12550	0
246	20241119	160400	1221205750	12550	12550	12550	12550	0
247	20241119	160300	1221205750	12550	12550	12550	12550	0
248	20241119	160200	1221205750	12550	12550	12550	12550	0
249	20241119	160100	1221205750	12550	12550	12550	12550	0
250	20241119	160000	1221205750	12550	12550	12550	12550	0
251	20241119	155900	1221205750	12550	12550	12550	12550	0
252	20241119	155800	1221205750	12550	12550	12550	12550	0
253	20241119	155700	1221205750	12550	12550	12550	12550	0
254	20241119	155600	1221205750	12550	12550	12550	12550	0
255	20241119	155500	1221205750	12550	12550	12550	12550	0
256	20241119	155400	1221205750	12550	12550	12550	12550	0
257	20241119	155300	1221205750	12550	12550	12550	12550	0
258	20241119	155200	1221205750	12550	12550	12550	12550	0
259	20241119	155100	1221205750	12550	12550	12550	12550	0
260	20241119	155000	1221205750	12550	12550	12550	12550	0
261	20241119	154900	1221205750	12550	12550	12550	12550	0
262	20241119	154800	1221205750	12550	12550	12550	12550	0
263	20241119	154700	1221205750	12550	12550	12550	12550	0
264	20241119	154600	1221205750	12550	12550	12550	12550	0
265	20241119	154500	1221205750	12550	12550	12550	12550	0
266	20241119	154400	1221205750	12550	12550	12550	12550	0
267	20241119	154300	1221205750	12550	12550	12550	12550	0
268	20241119	154200	1221205750	12550	12550	12550	12550	0
269	20241119	154100	1221205750	12550	12550	12550	12550	0
270	20241119	154000	1221205750	12550	12550	12550	12550	0
271	20241119	153900	1221205750	12550	12550	12550	12550	0
272	20241119	153800	1221205750	12550	12550	12550	12550	1672
273	20241119	153700	1221205750	12550	12550	12550	12550	0
274	20241119	153600	1221205750	12550	12550	12550	12550	0
275	20241119	153500	1221205750	12550	12550	12550	12550	0
276	20241119	153400	1221205750	12550	12550	12550	12550	0
277	20241119	153300	1221205750	12550	12550	12550	12550	0
278	20241119	153200	1221205750	12550	12550	12550	12550	0
279	20241119	153100	1221205750	12550	12550	12550	12550	0
280	20241119	153000	1221205750	12550	12550	12550	12550	1672
281	20241119	152900	1200222150	12500	12500	12500	12500	0
282	20241119	152800	1200222150	12500	12500	12500	12500	0
283	20241119	152700	1200222150	12500	12500	12500	12500	0
284	20241119	152600	1200222150	12500	12500	12500	12500	0
285	20241119	152500	1200222150	12500	12500	12500	12500	0
286	20241119	152400	1200222150	12500	12500	12500	12500	0
287	20241119	152300	1200222150	12500	12500	12500	12500	0
288	20241119	152200	1200222150	12500	12500	12500	12500	0
289	20241119	152100	1200222150	12500	12500	12500	12500	0
290	20241119	152000	1200222150	12500	12500	12500	12500	0
291	20241119	151900	1200222150	12500	12500	12500	12500	236
292	20241119	151800	1197272150	12460	12480	12480	12450	1068
293	20241119	151700	1183969240	12490	12490	12490	12490	70
294	20241119	151600	1183094940	12480	12480	12500	12480	369
295	20241119	151500	1178487010	12490	12500	12500	12490	303
296	20241119	151400	1174700420	12510	12500	12510	12500	451
297	20241119	151300	1169062170	12490	12500	12500	12460	712
298	20241119	151200	1160170780	12500	12480	12500	12480	238
299	20241119	151100	1157198050	12480	12530	12530	12480	1583
300	20241119	151000	1137407080	12520	12550	12550	12520	385
301	20241119	150900	1132583620	12550	12570	12580	12550	385
302	20241119	150800	1127746240	12570	12580	12580	12570	289
303	20241119	150700	1124110870	12580	12590	12590	12580	71
304	20241119	150600	1123217580	12580	12580	12580	12580	0
305	20241119	150500	1123217580	12580	12580	12590	12580	361
306	20241119	150400	1118674720	12590	12590	12590	12590	275
307	20241119	150300	1115212470	12600	12600	12600	12600	0
308	20241119	150200	1115212470	12600	12600	12600	12600	152
309	20241119	150100	1113297270	12600	12600	12600	12590	125
310	20241119	150000	1111722290	12580	12600	12600	12580	1629
311	20241119	145900	1091205720	12600	12610	12610	12600	683
312	20241119	145800	1082599820	12610	12610	12610	12610	35
313	20241119	145700	1082158470	12610	12620	12620	12610	274
314	20241119	145600	1078703320	12620	12620	12620	12620	2
315	20241119	145500	1078678080	12610	12610	12610	12610	79
316	20241119	145400	1077681890	12610	12620	12620	12610	310
317	20241119	145300	1073772640	12620	12620	12620	12620	277
318	20241119	145200	1070276900	12620	12630	12630	12620	387
319	20241119	145100	1065392950	12630	12620	12630	12620	14
320	20241119	145000	1065216260	12620	12620	12620	12620	293
321	20241119	144900	1061518600	12620	12620	12620	12620	294
322	20241119	144800	1057808320	12630	12630	12630	12630	32
323	20241119	144700	1057404160	12620	12620	12620	12620	530
324	20241119	144600	1050715560	12620	12620	12620	12620	293
325	20241119	144500	1047017900	12620	12620	12620	12620	0
326	20241119	144400	1047017900	12620	12620	12620	12620	0
327	20241119	144300	1047017900	12620	12610	12620	12610	459
328	20241119	144200	1041226540	12620	12630	12630	12620	186
329	20241119	144100	1038878820	12620	12630	12630	12620	118
330	20241119	144000	1037388490	12620	12610	12620	12610	32
331	20241119	143900	1036984960	12610	12610	12610	12610	296
332	20241119	143800	1033252400	12610	12600	12610	12600	915
333	20241119	143700	1021719970	12600	12610	12610	12600	1022
334	20241119	143600	1008836800	12620	12640	12640	12620	1193
335	20241119	143500	993775080	12640	12640	12640	12640	1
336	20241119	143400	993762440	12640	12640	12640	12640	162
337	20241119	143300	991714760	12630	12640	12640	12630	294
338	20241119	143200	988001530	12630	12630	12630	12630	306
339	20241119	143100	984136750	12630	12650	12650	12630	904
340	20241119	143000	972711830	12650	12650	12650	12650	82
341	20241119	142900	971674530	12650	12650	12650	12650	294
342	20241119	142800	967955430	12650	12660	12660	12650	632
343	20241119	142700	959959000	12660	12670	12670	12660	130
344	20241119	142600	958313100	12660	12670	12670	12660	294
345	20241119	142500	954591050	12660	12660	12660	12660	580
346	20241119	142400	947248250	12670	12680	12680	12660	413
347	20241119	142300	942015940	12680	12680	12680	12680	1
348	20241119	142200	942003260	12670	12670	12670	12670	301
349	20241119	142100	938189590	12670	12670	12670	12670	0
350	20241119	142000	938189590	12670	12670	12670	12670	303
351	20241119	141900	934350580	12690	12680	12690	12670	457
352	20241119	141800	928556530	12680	12700	12700	12680	88
353	20241119	141700	927440670	12700	12710	12710	12700	7
354	20241119	141600	927351760	12700	12700	12700	12700	299
355	20241119	141500	923554460	12700	12680	12700	12680	321
356	20241119	141400	919483630	12680	12690	12690	12680	160
357	20241119	141300	917454820	12690	12670	12690	12670	453
358	20241119	141200	911712390	12690	12700	12700	12690	64
359	20241119	141100	910900130	12700	12710	12710	12700	106
360	20241119	141000	909552920	12720	12710	12720	12710	6
361	20241119	140900	909476650	12730	12710	12750	12710	22
362	20241119	140800	909196230	12690	12680	12690	12680	292
363	20241119	140700	905493660	12690	12690	12700	12690	3
364	20241119	140600	905455580	12690	12690	12690	12690	27
365	20241119	140500	905112950	12690	12680	12690	12680	295
366	20241119	140400	901372330	12680	12680	12680	12680	90
367	20241119	140300	900231130	12690	12670	12690	12670	207
368	20241119	140200	897604340	12690	12690	12690	12690	1
369	20241119	140100	897591650	12690	12690	12700	12670	694
370	20241119	140000	888789580	12690	12690	12690	12690	614
371	20241119	135900	880997920	12690	12700	12700	12690	1276
372	20241119	135800	864800480	12690	12690	12690	12690	224
373	20241119	135700	861957920	12700	12700	12700	12700	70
374	20241119	135600	861068920	12700	12700	12700	12700	0
375	20241119	135500	861068920	12700	12700	12700	12700	615
376	20241119	135400	853258420	12700	12700	12710	12700	587
377	20241119	135300	845803510	12700	12710	12710	12700	3702
378	20241119	135200	798788100	12720	12720	12720	12720	0
379	20241119	135100	798788100	12720	12720	12720	12720	5
380	20241119	135000	798724500	12720	12710	12720	12700	534
381	20241119	134900	791936320	12710	12710	12710	12710	267
382	20241119	134800	788542750	12720	12720	12720	12720	1
383	20241119	134700	788530030	12720	12720	12720	12720	3
384	20241119	134600	788491870	12720	12710	12720	12710	854
385	20241119	134500	777637440	12720	12730	12730	12720	11
386	20241119	134400	777497470	12740	12740	12740	12740	17
387	20241119	134300	777280890	12740	12740	12740	12740	50
388	20241119	134200	776643890	12760	12770	12770	12760	41
389	20241119	134100	776120640	12770	12760	12770	12760	2
390	20241119	134000	776095110	12770	12740	12770	12740	1053
391	20241119	133900	762679600	12740	12680	12740	12680	1148
392	20241119	133800	748116170	12680	12720	12720	12680	2891
393	20241119	133700	711414330	12740	12740	12740	12740	100
394	20241119	133600	710140330	12750	12760	12760	12750	23
395	20241119	133500	709847070	12790	12790	12790	12790	0
396	20241119	133400	709847070	12790	12790	12790	12790	0
397	20241119	133300	709847070	12790	12790	12790	12790	0
398	20241119	133200	709847070	12790	12790	12790	12790	100
399	20241119	133100	708568070	12720	12720	12760	12700	630
400	20241119	133000	700552850	12740	12740	12740	12740	27
401	20241119	132900	700208870	12750	12760	12760	12750	300
402	20241119	132800	696383860	12760	12760	12760	12760	5
403	20241119	132700	696320060	12800	12800	12800	12800	0
404	20241119	132600	696320060	12800	12750	12800	12750	501
405	20241119	132500	689922000	12800	12800	12800	12800	0
406	20241119	132400	689922000	12800	12760	12800	12760	10
407	20241119	132300	689794040	12740	12710	12800	12710	1075
408	20241119	132200	676074470	12710	12710	12710	12710	0
409	20241119	132100	676074470	12710	12710	12710	12700	295
410	20241119	132000	672325030	12710	12710	12710	12710	0
411	20241119	131900	672325030	12710	12710	12710	12710	294
412	20241119	131800	668588290	12710	12710	12710	12710	0
413	20241119	131700	668588290	12710	12710	12710	12710	294
414	20241119	131600	664851550	12710	12710	12710	12710	0
415	20241119	131500	664851550	12710	12710	12710	12710	0
416	20241119	131400	664851550	12710	12720	12720	12710	494
417	20241119	131300	658572660	12720	12720	12720	12720	95
418	20241119	131200	657364260	12720	12720	12730	12720	8
419	20241119	131100	657262450	12730	12730	12730	12730	12
420	20241119	131000	657109690	12710	12710	12710	12710	294
421	20241119	130900	653372950	12710	12710	12710	12710	79
422	20241119	130800	652368860	12710	12710	12710	12700	346
423	20241119	130700	647971210	12710	12710	12710	12710	65
424	20241119	130600	647145060	12710	12710	12710	12710	417
425	20241119	130500	641844990	12690	12690	12690	12690	11
426	20241119	130400	641705400	12680	12670	12680	12670	302
427	20241119	130300	637876120	12680	12680	12680	12680	1
428	20241119	130200	637863440	12670	12670	12670	12670	293
429	20241119	130100	634151130	12670	12690	12690	12670	1073
430	20241119	130000	620537880	12690	12690	12690	12690	0
431	20241119	125900	620537880	12690	12700	12700	12690	293
432	20241119	125800	616819620	12690	12690	12690	12690	0
433	20241119	125700	616819620	12690	12690	12690	12690	294
434	20241119	125600	613088760	12690	12690	12690	12690	196
435	20241119	125500	610601520	12700	12710	12710	12700	99
436	20241119	125400	609344210	12700	12700	12700	12700	0
437	20241119	125300	609344210	12700	12700	12700	12700	294
438	20241119	125200	605610410	12700	12700	12700	12700	0
439	20241119	125100	605610410	12700	12700	12700	12700	314
440	20241119	125000	601622610	12700	12700	12700	12700	0
441	20241119	124900	601622610	12700	12700	12700	12700	535
442	20241119	124800	594828110	12700	12710	12710	12700	71
443	20241119	124700	593925900	12700	12700	12700	12700	1
444	20241119	124600	593913200	12720	12720	12720	12720	3
445	20241119	124500	593875040	12720	12720	12720	12720	353
446	20241119	124400	589384880	12720	12720	12720	12720	0
447	20241119	124300	589384880	12720	12710	12720	12700	297
448	20241119	124200	585612010	12700	12700	12700	12700	0
449	20241119	124100	585612010	12700	12700	12700	12700	0
450	20241119	124000	585612010	12700	12710	12710	12700	294
451	20241119	123900	581878200	12700	12700	12700	12700	0
452	20241119	123800	581878200	12700	12710	12710	12700	294
453	20241119	123700	578144030	12700	12700	12700	12700	0
454	20241119	123600	578144030	12700	12700	12700	12700	293
455	20241119	123500	574422930	12700	12710	12710	12700	294
456	20241119	123400	570689120	12710	12710	12710	12710	0
457	20241119	123300	570689120	12710	12710	12710	12710	1071
458	20241119	123200	557076710	12710	12710	12710	12710	0
459	20241119	123100	557076710	12710	12700	12710	12700	108
460	20241119	123000	555705100	12700	12710	12710	12700	187
461	20241119	122900	553330190	12700	12700	12700	12700	0
462	20241119	122800	553330190	12700	12700	12700	12700	294
463	20241119	122700	549596390	12700	12700	12700	12700	0
464	20241119	122600	549596390	12700	12700	12700	12700	525
465	20241119	122500	542928890	12700	12700	12700	12700	60
466	20241119	122400	542166890	12700	12700	12700	12700	86
467	20241119	122300	541074690	12720	12720	12720	12720	6
468	20241119	122200	540998370	12720	12710	12720	12700	448
469	20241119	122100	535305370	12730	12700	12730	12700	427
470	20241119	122000	529879450	12700	12700	12700	12700	1
471	20241119	121900	529866750	12710	12710	12710	12710	1
472	20241119	121800	529854040	12700	12690	12700	12680	404
473	20241119	121700	524730210	12690	12690	12690	12690	1
474	20241119	121600	524717520	12690	12690	12690	12690	1
475	20241119	121500	524704830	12680	12670	12680	12670	294
476	20241119	121400	520979840	12670	12680	12680	12670	287
477	20241119	121300	517343540	12680	12680	12680	12680	10
478	20241119	121200	517216740	12680	12670	12680	12670	297
479	20241119	121100	513453720	12660	12660	12660	12660	8
480	20241119	121000	513352440	12670	12670	12670	12670	1
481	20241119	120900	513339770	12650	12650	12650	12650	294
482	20241119	120800	509620670	12650	12650	12650	12650	200
483	20241119	120700	507090670	12660	12660	12660	12660	94
484	20241119	120600	505900630	12660	12670	12670	12660	112
485	20241119	120500	504482210	12660	12680	12680	12660	205
486	20241119	120400	501882910	12680	12680	12680	12680	16
487	20241119	120300	501680030	12680	12660	12680	12660	298
488	20241119	120200	497907270	12660	12660	12660	12660	387
489	20241119	120100	493007850	12660	12670	12670	12660	293
490	20241119	120000	489298460	12670	12670	12670	12670	95
491	20241119	115900	488094810	12660	12670	12670	12660	102
492	20241119	115800	486802480	12680	12690	12690	12680	317
493	20241119	115700	482782110	12680	12690	12690	12680	355
494	20241119	115600	478277170	12700	12700	12700	12700	13
495	20241119	115500	478112070	12720	12720	12720	12720	0
496	20241119	115400	478112070	12720	12720	12720	12720	1
497	20241119	115300	478099350	12720	12700	12720	12700	186
498	20241119	115200	475737110	12690	12720	12720	12690	113
499	20241119	115100	474300930	12710	12710	12710	12710	0
500	20241119	115000	474300930	12710	12700	12710	12690	294
501	20241119	114900	470570040	12690	12690	12690	12690	0
502	20241119	114800	470570040	12690	12690	12690	12690	126
503	20241119	114700	468971100	12690	12690	12690	12690	168
504	20241119	114600	466839180	12690	12690	12690	12690	1
505	20241119	114500	466826490	12690	12690	12690	12690	293
506	20241119	114400	463108320	12690	12690	12690	12690	4
507	20241119	114300	463057560	12690	12650	12690	12650	424
508	20241119	114200	457691300	12650	12650	12650	12650	526
509	20241119	114100	451037400	12650	12650	12650	12650	236
510	20241119	114000	448052000	12650	12660	12660	12650	342
511	20241119	113900	443723480	12670	12690	12690	12670	522
512	20241119	113800	437107100	12700	12690	12700	12690	291
513	20241119	113700	433414300	12690	12710	12710	12690	6
514	20241119	113600	433338120	12760	12690	12760	12690	217
515	20241119	113500	430584230	12700	12700	12700	12700	85
516	20241119	113400	429504730	12700	12700	12700	12700	1
517	20241119	113300	429492030	12680	12690	12690	12670	300
518	20241119	113200	425688090	12680	12670	12680	12670	305
519	20241119	113100	421820800	12690	12680	12690	12680	20
520	20241119	113000	421567100	12700	12700	12710	12700	934
521	20241119	112900	409704730	12690	12710	12710	12650	1725
522	20241119	112800	387836410	12710	12720	12720	12710	208
523	20241119	112700	385192640	12720	12720	12720	12720	26
524	20241119	112600	384861920	12720	12720	12780	12720	291
525	20241119	112500	381160100	12740	12720	12780	12720	28
526	20241119	112400	380803720	12720	12720	12720	12720	293
527	20241119	112300	377076760	12720	12730	12730	12720	213
528	20241119	112200	374366400	12730	12730	12730	12730	292
529	20241119	112100	370649240	12740	12740	12740	12740	82
530	20241119	112000	369604560	12740	12740	12750	12740	28
531	20241119	111900	369247830	12750	12730	12750	12730	56
532	20241119	111800	368534890	12740	12740	12740	12740	337
533	20241119	111700	364241510	12750	12750	12750	12750	104
534	20241119	111600	362915510	12740	12760	12760	12740	119
535	20241119	111500	361397470	12760	12760	12760	12760	1
536	20241119	111400	361384710	12740	12740	12740	12740	295
537	20241119	111300	357626410	12740	12740	12740	12740	224
538	20241119	111200	354772650	12750	12750	12750	12750	69
539	20241119	111100	353892900	12750	12750	12750	12750	1
540	20241119	111000	353880150	12750	12760	12760	12750	287
541	20241119	110900	350220480	12760	12760	12760	12760	193
542	20241119	110800	347757800	12760	12760	12760	12760	105
543	20241119	110700	346418000	12770	12770	12770	12770	0
544	20241119	110600	346418000	12770	12770	12770	12770	0
545	20241119	110500	346418000	12770	12820	12820	12750	71
546	20241119	110400	345508380	12820	12820	12820	12820	42
547	20241119	110300	344969940	12820	12820	12820	12820	1
548	20241119	110200	344957120	12810	12810	12810	12810	0
549	20241119	110100	344957120	12810	12810	12810	12810	1
550	20241119	110000	344944310	12790	12790	12790	12790	0
551	20241119	105900	344944310	12790	12790	12790	12790	1
552	20241119	105800	344931520	12770	12770	12770	12770	1
553	20241119	105700	344918750	12810	12810	12810	12810	15
554	20241119	105600	344726600	12810	12810	12810	12810	9
555	20241119	105500	344611310	12800	12780	12800	12780	24
556	20241119	105400	344304130	12780	12780	12780	12780	0
557	20241119	105300	344304130	12780	12780	12780	12780	1
558	20241119	105200	344291350	12770	12770	12770	12770	158
559	20241119	105100	342273690	12750	12750	12750	12750	0
560	20241119	105000	342273690	12750	12750	12750	12750	15
561	20241119	104900	342082440	12740	12740	12740	12740	0
562	20241119	104800	342082440	12740	12740	12740	12740	0
563	20241119	104700	342082440	12740	12760	12760	12740	516
564	20241119	104600	335502940	12760	12770	12770	12760	91
565	20241119	104500	334341290	12770	12780	12780	12770	13
566	20241119	104400	334175190	12790	12790	12790	12790	2
567	20241119	104300	334149610	12770	12770	12770	12770	0
568	20241119	104200	334149610	12770	12790	12790	12770	230
569	20241119	104100	331211290	12830	12830	12830	12790	30
570	20241119	104000	330826570	12790	12810	12810	12790	60
571	20241119	103900	330059140	12800	12800	12800	12800	130
572	20241119	103800	328395140	12800	12800	12800	12800	1
573	20241119	103700	328382340	12800	12790	12830	12790	7
574	20241119	103600	328292690	12780	12780	12780	12780	1
575	20241119	103500	328279910	12750	12750	12750	12750	0
576	20241119	103400	328279910	12750	12760	12760	12750	20
577	20241119	103300	328024810	12750	12750	12750	12750	0
578	20241119	103200	328024810	12750	12750	12750	12750	0
579	20241119	103100	328024810	12750	12750	12750	12750	158
580	20241119	103000	326010310	12720	12730	12730	12720	24
581	20241119	102900	325705020	12720	12750	12750	12720	330
582	20241119	102800	321503880	12750	12750	12750	12750	91
583	20241119	102700	320343630	12740	12750	12750	12740	73
584	20241119	102600	319413080	12750	12750	12750	12750	0
585	20241119	102500	319413080	12750	12770	12770	12750	299
586	20241119	102400	315600210	12780	12810	12810	12780	386
587	20241119	102300	310661600	12800	12800	12800	12800	13
588	20241119	102200	310495200	12810	12820	12820	12810	22
589	20241119	102100	310213370	12800	12800	12800	12800	0
590	20241119	102000	310213370	12800	12800	12800	12800	0
591	20241119	101900	310213370	12800	12800	12800	12800	120
592	20241119	101800	308677370	12800	12810	12810	12800	81
593	20241119	101700	307639770	12800	12800	12800	12800	100
594	20241119	101600	306359770	12800	12800	12800	12800	10
595	20241119	101500	306231770	12800	12800	12800	12800	1
596	20241119	101400	306218970	12790	12790	12790	12790	0
597	20241119	101300	306218970	12790	12790	12790	12790	225
598	20241119	101200	303341220	12790	12790	12790	12790	0
599	20241119	101100	303341220	12790	12790	12790	12790	10
600	20241119	101000	303213320	12810	12810	12810	12810	0
601	20241119	100900	303213320	12810	12810	12810	12810	0
602	20241119	100800	303213320	12810	12810	12810	12810	0
603	20241119	100700	303213320	12810	12810	12810	12810	1
604	20241119	100600	303200510	12780	12780	12780	12780	75
605	20241119	100500	302242010	12750	12770	12770	12750	62
606	20241119	100400	301450510	12770	12750	12770	12750	113
607	20241119	100300	300008800	12750	12750	12750	12750	28
608	20241119	100200	299651800	12750	12750	12750	12750	1
609	20241119	100100	299639050	12770	12800	12800	12770	250
610	20241119	100000	296441180	12810	12810	12810	12810	79
611	20241119	095900	295429190	12880	12720	12880	12700	1735
612	20241119	095800	273388530	12700	12700	12700	12700	0
613	20241119	095700	273388530	12700	12690	12710	12690	935
614	20241119	095600	261513950	12690	12660	12690	12650	1645
615	20241119	095500	240687850	12650	12680	12680	12650	1177
616	20241119	095400	225785850	12680	12680	12680	12680	158
617	20241119	095300	223782410	12680	12720	12720	12680	1789
618	20241119	095200	201053320	12720	12730	12730	12720	9
619	20241119	095100	200938790	12730	12730	12730	12730	0
620	20241119	095000	200938790	12730	12760	12760	12730	532
621	20241119	094900	194162310	12750	12750	12750	12750	137
622	20241119	094800	192415560	12750	12750	12750	12750	78
623	20241119	094700	191421060	12740	12740	12740	12740	133
624	20241119	094600	189726640	12760	12750	12760	12750	93
625	20241119	094500	188540660	12750	12750	12750	12750	1
626	20241119	094400	188527910	12780	12750	12780	12750	16
627	20241119	094300	188323460	12730	12760	12760	12730	458
628	20241119	094200	182486400	12750	12770	12770	12750	175
629	20241119	094100	180253900	12780	12780	12780	12780	2
630	20241119	094000	180228340	12780	12780	12780	12780	0
631	20241119	093900	180228340	12780	12750	12780	12750	434
632	20241119	093800	174694780	12760	12770	12770	12760	1233
633	20241119	093700	158953880	12800	12830	12830	12800	262
634	20241119	093600	155597160	12860	12860	12860	12840	338
635	20241119	093500	151255850	12840	12840	12840	12840	7
636	20241119	093400	151165970	12830	12840	12840	12830	40
637	20241119	093300	150652380	12840	12820	12840	12820	23
638	20241119	093200	150357080	12820	12810	12820	12810	216
639	20241119	093100	147590100	12800	12800	12800	12770	181
640	20241119	093000	145276430	12800	12770	12800	12770	10
641	20241119	092900	145148670	12770	12770	12770	12770	8
642	20241119	092800	145046510	12770	12780	12780	12770	39
643	20241119	092700	144548470	12760	12760	12760	12760	18
644	20241119	092600	144318790	12770	12770	12770	12770	390
645	20241119	092500	139338490	12770	12770	12770	12770	802
646	20241119	092400	129096950	12790	12780	12790	12770	14
647	20241119	092300	128918140	12780	12790	12790	12780	1152
648	20241119	092200	114193220	12780	12790	12800	12780	89
649	20241119	092100	113054210	12790	12800	12800	12790	1047
650	20241119	092000	99652760	12800	12800	12800	12800	61
651	20241119	091900	98871960	12810	12810	12810	12810	200
652	20241119	091800	96309960	12840	12840	12840	12840	10
653	20241119	091700	96181560	12840	12820	12840	12800	784
654	20241119	091600	86141500	12840	12820	12840	12820	224
655	20241119	091500	83269660	12840	12840	12840	12840	1
656	20241119	091400	83256820	12820	12820	12820	12820	705
657	20241119	091300	74218720	12840	12840	12840	12840	10
658	20241119	091200	74090320	12840	12840	12840	12840	981
659	20241119	091100	61494280	12840	12840	12840	12840	19
660	20241119	091000	61250320	12840	12850	12850	12800	454
661	20241119	090900	55435520	12880	12860	12880	12850	102
662	20241119	090800	54123940	12880	12870	12880	12870	120
663	20241119	090700	52578940	12870	13000	13000	12870	1247
664	20241119	090600	36442800	12900	13040	13040	12900	190
665	20241119	090500	33969700	13050	13060	13060	13050	364
666	20241119	090400	29216000	13070	12880	13070	12880	300
667	20241119	090300	25317280	12880	12880	12880	12880	0
668	20241119	090200	25317280	12880	12750	12890	12750	111
669	20241119	090100	23900200	12710	12720	12720	12710	100
670	20241119	090000	22628460	12710	12850	12900	12710	1766