KissMeData/239610/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204500	260177640	13570	13570	13570	13570	572
3	20241112	204400	260177640	13570	13570	13570	13570	0
4	20241112	204300	260177640	13570	13570	13570	13570	0
5	20241112	204200	260177640	13570	13570	13570	13570	0
6	20241112	204100	260177640	13570	13570	13570	13570	0
7	20241112	204000	260177640	13570	13570	13570	13570	0
8	20241112	203900	260177640	13570	13570	13570	13570	0
9	20241112	203800	260177640	13570	13570	13570	13570	0
10	20241112	203700	260177640	13570	13570	13570	13570	0
11	20241112	203600	260177640	13570	13570	13570	13570	0
12	20241112	203500	260177640	13570	13570	13570	13570	0
13	20241112	203400	260177640	13570	13570	13570	13570	0
14	20241112	203300	260177640	13570	13570	13570	13570	0
15	20241112	203200	260177640	13570	13570	13570	13570	0
16	20241112	203100	260177640	13570	13570	13570	13570	0
17	20241112	203000	260177640	13570	13570	13570	13570	0
18	20241112	202900	260177640	13570	13570	13570	13570	0
19	20241112	202800	260177640	13570	13570	13570	13570	0
20	20241112	202700	260177640	13570	13570	13570	13570	0
21	20241112	202600	260177640	13570	13570	13570	13570	0
22	20241112	202500	260177640	13570	13570	13570	13570	0
23	20241112	202400	260177640	13570	13570	13570	13570	0
24	20241112	202300	260177640	13570	13570	13570	13570	0
25	20241112	202200	260177640	13570	13570	13570	13570	0
26	20241112	202100	260177640	13570	13570	13570	13570	0
27	20241112	202000	260177640	13570	13570	13570	13570	0
28	20241112	201900	260177640	13570	13570	13570	13570	0
29	20241112	201800	260177640	13570	13570	13570	13570	0
30	20241112	201700	260177640	13570	13570	13570	13570	0
31	20241112	201600	260177640	13570	13570	13570	13570	0
32	20241112	201500	260177640	13570	13570	13570	13570	572
33	20241112	201400	260177640	13570	13570	13570	13570	0
34	20241112	201300	260177640	13570	13570	13570	13570	0
35	20241112	201200	260177640	13570	13570	13570	13570	0
36	20241112	201100	260177640	13570	13570	13570	13570	0
37	20241112	201000	260177640	13570	13570	13570	13570	0
38	20241112	200900	260177640	13570	13570	13570	13570	0
39	20241112	200800	260177640	13570	13570	13570	13570	0
40	20241112	200700	260177640	13570	13570	13570	13570	0
41	20241112	200600	260177640	13570	13570	13570	13570	0
42	20241112	200500	260177640	13570	13570	13570	13570	0
43	20241112	200400	260177640	13570	13570	13570	13570	0
44	20241112	200300	260177640	13570	13570	13570	13570	0
45	20241112	200200	260177640	13570	13570	13570	13570	0
46	20241112	200100	260177640	13570	13570	13570	13570	0
47	20241112	200000	260177640	13570	13570	13570	13570	0
48	20241112	195900	260177640	13570	13570	13570	13570	0
49	20241112	195800	260177640	13570	13570	13570	13570	0
50	20241112	195700	260177640	13570	13570	13570	13570	0
51	20241112	195600	260177640	13570	13570	13570	13570	0
52	20241112	195500	260177640	13570	13570	13570	13570	0
53	20241112	195400	260177640	13570	13570	13570	13570	0
54	20241112	195300	260177640	13570	13570	13570	13570	0
55	20241112	195200	260177640	13570	13570	13570	13570	0
56	20241112	195100	260177640	13570	13570	13570	13570	0
57	20241112	195000	260177640	13570	13570	13570	13570	0
58	20241112	194900	260177640	13570	13570	13570	13570	0
59	20241112	194800	260177640	13570	13570	13570	13570	0
60	20241112	194700	260177640	13570	13570	13570	13570	0
61	20241112	194600	260177640	13570	13570	13570	13570	0
62	20241112	194500	260177640	13570	13570	13570	13570	572
63	20241112	194400	260177640	13570	13570	13570	13570	0
64	20241112	194300	260177640	13570	13570	13570	13570	0
65	20241112	194200	260177640	13570	13570	13570	13570	0
66	20241112	194100	260177640	13570	13570	13570	13570	0
67	20241112	194000	260177640	13570	13570	13570	13570	0
68	20241112	193900	260177640	13570	13570	13570	13570	0
69	20241112	193800	260177640	13570	13570	13570	13570	0
70	20241112	193700	260177640	13570	13570	13570	13570	0
71	20241112	193600	260177640	13570	13570	13570	13570	0
72	20241112	193500	260177640	13570	13570	13570	13570	0
73	20241112	193400	260177640	13570	13570	13570	13570	0
74	20241112	193300	260177640	13570	13570	13570	13570	0
75	20241112	193200	260177640	13570	13570	13570	13570	0
76	20241112	193100	260177640	13570	13570	13570	13570	0
77	20241112	193000	260177640	13570	13570	13570	13570	0
78	20241112	192900	260177640	13570	13570	13570	13570	0
79	20241112	192800	260177640	13570	13570	13570	13570	0
80	20241112	192700	260177640	13570	13570	13570	13570	0
81	20241112	192600	260177640	13570	13570	13570	13570	0
82	20241112	192500	260177640	13570	13570	13570	13570	0
83	20241112	192400	260177640	13570	13570	13570	13570	0
84	20241112	192300	260177640	13570	13570	13570	13570	0
85	20241112	192200	260177640	13570	13570	13570	13570	0
86	20241112	192100	260177640	13570	13570	13570	13570	0
87	20241112	192000	260177640	13570	13570	13570	13570	0
88	20241112	191900	260177640	13570	13570	13570	13570	0
89	20241112	191800	260177640	13570	13570	13570	13570	0
90	20241112	191700	260177640	13570	13570	13570	13570	0
91	20241112	191600	260177640	13570	13570	13570	13570	0
92	20241112	191500	260177640	13570	13570	13570	13570	572
93	20241112	191400	260177640	13570	13570	13570	13570	0
94	20241112	191300	260177640	13570	13570	13570	13570	0
95	20241112	191200	260177640	13570	13570	13570	13570	0
96	20241112	191100	260177640	13570	13570	13570	13570	0
97	20241112	191000	260177640	13570	13570	13570	13570	0
98	20241112	190900	260177640	13570	13570	13570	13570	0
99	20241112	190800	260177640	13570	13570	13570	13570	0
100	20241112	190700	260177640	13570	13570	13570	13570	0
101	20241112	190600	260177640	13570	13570	13570	13570	0
102	20241112	190500	260177640	13570	13570	13570	13570	0
103	20241112	190400	260177640	13570	13570	13570	13570	0
104	20241112	190300	260177640	13570	13570	13570	13570	0
105	20241112	190200	260177640	13570	13570	13570	13570	0
106	20241112	190100	260177640	13570	13570	13570	13570	0
107	20241112	190000	260177640	13570	13570	13570	13570	0
108	20241112	185900	260177640	13570	13570	13570	13570	0
109	20241112	185800	260177640	13570	13570	13570	13570	0
110	20241112	185700	260177640	13570	13570	13570	13570	0
111	20241112	185600	260177640	13570	13570	13570	13570	0
112	20241112	185500	260177640	13570	13570	13570	13570	0
113	20241112	185400	260177640	13570	13570	13570	13570	0
114	20241112	185300	260177640	13570	13570	13570	13570	0
115	20241112	185200	260177640	13570	13570	13570	13570	0
116	20241112	185100	260177640	13570	13570	13570	13570	0
117	20241112	185000	260177640	13570	13570	13570	13570	0
118	20241112	184900	260177640	13570	13570	13570	13570	0
119	20241112	184800	260177640	13570	13570	13570	13570	0
120	20241112	184700	260177640	13570	13570	13570	13570	0
121	20241112	184600	260177640	13570	13570	13570	13570	0
122	20241112	184500	260177640	13570	13570	13570	13570	572
123	20241112	184400	260177640	13570	13570	13570	13570	0
124	20241112	184300	260177640	13570	13570	13570	13570	0
125	20241112	184200	260177640	13570	13570	13570	13570	0
126	20241112	184100	260177640	13570	13570	13570	13570	0
127	20241112	184000	260177640	13570	13570	13570	13570	0
128	20241112	183900	260177640	13570	13570	13570	13570	0
129	20241112	183800	260177640	13570	13570	13570	13570	0
130	20241112	183700	260177640	13570	13570	13570	13570	0
131	20241112	183600	260177640	13570	13570	13570	13570	0
132	20241112	183500	260177640	13570	13570	13570	13570	0
133	20241112	183400	260177640	13570	13570	13570	13570	0
134	20241112	183300	260177640	13570	13570	13570	13570	0
135	20241112	183200	260177640	13570	13570	13570	13570	0
136	20241112	183100	260177640	13570	13570	13570	13570	0
137	20241112	183000	260177640	13570	13570	13570	13570	0
138	20241112	182900	260177640	13570	13570	13570	13570	0
139	20241112	182800	260177640	13570	13570	13570	13570	0
140	20241112	182700	260177640	13570	13570	13570	13570	0
141	20241112	182600	260177640	13570	13570	13570	13570	0
142	20241112	182500	260177640	13570	13570	13570	13570	0
143	20241112	182400	260177640	13570	13570	13570	13570	0
144	20241112	182300	260177640	13570	13570	13570	13570	0
145	20241112	182200	260177640	13570	13570	13570	13570	0
146	20241112	182100	260177640	13570	13570	13570	13570	0
147	20241112	182000	260177640	13570	13570	13570	13570	0
148	20241112	181900	260177640	13570	13570	13570	13570	0
149	20241112	181800	260177640	13570	13570	13570	13570	0
150	20241112	181700	260177640	13570	13570	13570	13570	0
151	20241112	181600	260177640	13570	13570	13570	13570	0
152	20241112	181500	260177640	13570	13570	13570	13570	572
153	20241112	181400	260177640	13570	13570	13570	13570	0
154	20241112	181300	260177640	13570	13570	13570	13570	0
155	20241112	181200	260177640	13570	13570	13570	13570	0
156	20241112	181100	260177640	13570	13570	13570	13570	0
157	20241112	181000	260177640	13570	13570	13570	13570	0
158	20241112	180900	260177640	13570	13570	13570	13570	0
159	20241112	180800	260177640	13570	13570	13570	13570	0
160	20241112	180700	260177640	13570	13570	13570	13570	0
161	20241112	180600	260177640	13570	13570	13570	13570	0
162	20241112	180500	260177640	13570	13570	13570	13570	0
163	20241112	180400	260177640	13570	13570	13570	13570	0
164	20241112	180300	260177640	13570	13570	13570	13570	0
165	20241112	180200	260177640	13570	13570	13570	13570	0
166	20241112	180100	260177640	13570	13570	13570	13570	0
167	20241112	180000	260177640	13570	13570	13570	13570	0
168	20241112	175900	260177640	13570	13570	13570	13570	0
169	20241112	175800	260177640	13570	13570	13570	13570	0
170	20241112	175700	260177640	13570	13570	13570	13570	0
171	20241112	175600	260177640	13570	13570	13570	13570	0
172	20241112	175500	260177640	13570	13570	13570	13570	0
173	20241112	175400	260177640	13570	13570	13570	13570	0
174	20241112	175300	260177640	13570	13570	13570	13570	0
175	20241112	175200	260177640	13570	13570	13570	13570	0
176	20241112	175100	260177640	13570	13570	13570	13570	0
177	20241112	175000	260177640	13570	13570	13570	13570	0
178	20241112	174900	260177640	13570	13570	13570	13570	0
179	20241112	174800	260177640	13570	13570	13570	13570	0
180	20241112	174700	260177640	13570	13570	13570	13570	0
181	20241112	174600	260177640	13570	13570	13570	13570	0
182	20241112	174500	260177640	13570	13570	13570	13570	572
183	20241112	174400	260177640	13570	13570	13570	13570	0
184	20241112	174300	260177640	13570	13570	13570	13570	0
185	20241112	174200	260177640	13570	13570	13570	13570	0
186	20241112	174100	260177640	13570	13570	13570	13570	0
187	20241112	174000	260177640	13570	13570	13570	13570	0
188	20241112	173900	260177640	13570	13570	13570	13570	0
189	20241112	173800	260177640	13570	13570	13570	13570	0
190	20241112	173700	260177640	13570	13570	13570	13570	0
191	20241112	173600	260177640	13570	13570	13570	13570	0
192	20241112	173500	260177640	13570	13570	13570	13570	0
193	20241112	173400	260177640	13570	13570	13570	13570	0
194	20241112	173300	260177640	13570	13570	13570	13570	0
195	20241112	173200	260177640	13570	13570	13570	13570	0
196	20241112	173100	260177640	13570	13570	13570	13570	0
197	20241112	173000	260177640	13570	13570	13570	13570	0
198	20241112	172900	260177640	13570	13570	13570	13570	0
199	20241112	172800	260177640	13570	13570	13570	13570	0
200	20241112	172700	260177640	13570	13570	13570	13570	0
201	20241112	172600	260177640	13570	13570	13570	13570	0
202	20241112	172500	260177640	13570	13570	13570	13570	0
203	20241112	172400	260177640	13570	13570	13570	13570	0
204	20241112	172300	260177640	13570	13570	13570	13570	0
205	20241112	172200	260177640	13570	13570	13570	13570	0
206	20241112	172100	260177640	13570	13570	13570	13570	0
207	20241112	172000	260177640	13570	13570	13570	13570	0
208	20241112	171900	260177640	13570	13570	13570	13570	0
209	20241112	171800	260177640	13570	13570	13570	13570	0
210	20241112	171700	260177640	13570	13570	13570	13570	0
211	20241112	171600	260177640	13570	13570	13570	13570	0
212	20241112	171500	260177640	13570	13570	13570	13570	572
213	20241112	171400	260177640	13570	13570	13570	13570	0
214	20241112	171300	260177640	13570	13570	13570	13570	0
215	20241112	171200	260177640	13570	13570	13570	13570	0
216	20241112	171100	260177640	13570	13570	13570	13570	0
217	20241112	171000	260177640	13570	13570	13570	13570	0
218	20241112	170900	260177640	13570	13570	13570	13570	0
219	20241112	170800	260177640	13570	13570	13570	13570	0
220	20241112	170700	260177640	13570	13570	13570	13570	0
221	20241112	170600	260177640	13570	13570	13570	13570	0
222	20241112	170500	260177640	13570	13570	13570	13570	0
223	20241112	170400	260177640	13570	13570	13570	13570	0
224	20241112	170300	260177640	13570	13570	13570	13570	0
225	20241112	170200	260177640	13570	13570	13570	13570	0
226	20241112	170100	260177640	13570	13570	13570	13570	0
227	20241112	170000	260177640	13570	13570	13570	13570	0
228	20241112	165900	260177640	13570	13570	13570	13570	0
229	20241112	165800	260177640	13570	13570	13570	13570	0
230	20241112	165700	260177640	13570	13570	13570	13570	0
231	20241112	165600	260177640	13570	13570	13570	13570	0
232	20241112	165500	260177640	13570	13570	13570	13570	0
233	20241112	165400	260177640	13570	13570	13570	13570	0
234	20241112	165300	260177640	13570	13570	13570	13570	0
235	20241112	165200	260177640	13570	13570	13570	13570	0
236	20241112	165100	260177640	13570	13570	13570	13570	0
237	20241112	165000	260177640	13570	13570	13570	13570	0
238	20241112	164900	260177640	13570	13570	13570	13570	0
239	20241112	164800	260177640	13570	13570	13570	13570	0
240	20241112	164700	260177640	13570	13570	13570	13570	0
241	20241112	164600	260177640	13570	13570	13570	13570	0
242	20241112	164500	260177640	13570	13570	13570	13570	572
243	20241112	164400	260177640	13570	13570	13570	13570	0
244	20241112	164300	260177640	13570	13570	13570	13570	0
245	20241112	164200	260177640	13570	13570	13570	13570	0
246	20241112	164100	260177640	13570	13570	13570	13570	0
247	20241112	164000	260177640	13570	13570	13570	13570	0
248	20241112	163900	260177640	13570	13570	13570	13570	0
249	20241112	163800	260177640	13570	13570	13570	13570	0
250	20241112	163700	260177640	13570	13570	13570	13570	0
251	20241112	163600	260177640	13570	13570	13570	13570	0
252	20241112	163500	260177640	13570	13570	13570	13570	0
253	20241112	163400	260177640	13570	13570	13570	13570	0
254	20241112	163300	260177640	13570	13570	13570	13570	0
255	20241112	163200	260177640	13570	13570	13570	13570	0
256	20241112	163100	260177640	13570	13570	13570	13570	0
257	20241112	163000	260177640	13570	13570	13570	13570	0
258	20241112	162900	260177640	13570	13570	13570	13570	0
259	20241112	162800	260177640	13570	13570	13570	13570	0
260	20241112	162700	260177640	13570	13570	13570	13570	0
261	20241112	162600	260177640	13570	13570	13570	13570	0
262	20241112	162500	260177640	13570	13570	13570	13570	0
263	20241112	162400	260177640	13570	13570	13570	13570	0
264	20241112	162300	260177640	13570	13570	13570	13570	0
265	20241112	162200	260177640	13570	13570	13570	13570	0
266	20241112	162100	260177640	13570	13570	13570	13570	0
267	20241112	162000	260177640	13570	13570	13570	13570	0
268	20241112	161900	260177640	13570	13570	13570	13570	0
269	20241112	161800	260177640	13570	13570	13570	13570	0
270	20241112	161700	260177640	13570	13570	13570	13570	0
271	20241112	161600	260177640	13570	13570	13570	13570	0
272	20241112	161500	260177640	13570	13570	13570	13570	572
273	20241112	161400	260177640	13570	13570	13570	13570	0
274	20241112	161300	260177640	13570	13570	13570	13570	0
275	20241112	161200	260177640	13570	13570	13570	13570	0
276	20241112	161100	260177640	13570	13570	13570	13570	0
277	20241112	161000	260177640	13570	13570	13570	13570	0
278	20241112	160900	260177640	13570	13570	13570	13570	0
279	20241112	160800	260177640	13570	13570	13570	13570	0
280	20241112	160700	260177640	13570	13570	13570	13570	0
281	20241112	160600	260177640	13570	13570	13570	13570	0
282	20241112	160500	260177640	13570	13570	13570	13570	0
283	20241112	160400	260177640	13570	13570	13570	13570	0
284	20241112	160300	260177640	13570	13570	13570	13570	0
285	20241112	160200	260177640	13570	13570	13570	13570	0
286	20241112	160100	260177640	13570	13570	13570	13570	0
287	20241112	160000	260177640	13570	13570	13570	13570	0
288	20241112	155900	260177640	13570	13570	13570	13570	0
289	20241112	155800	260177640	13570	13570	13570	13570	0
290	20241112	155700	260177640	13570	13570	13570	13570	0
291	20241112	155600	260177640	13570	13570	13570	13570	0
292	20241112	155500	260177640	13570	13570	13570	13570	0
293	20241112	155400	260177640	13570	13570	13570	13570	0
294	20241112	155300	260177640	13570	13570	13570	13570	0
295	20241112	155200	260177640	13570	13570	13570	13570	0
296	20241112	155100	260177640	13570	13570	13570	13570	0
297	20241112	155000	260177640	13570	13570	13570	13570	0
298	20241112	154900	260177640	13570	13570	13570	13570	0
299	20241112	154800	260177640	13570	13570	13570	13570	0
300	20241112	154700	260177640	13570	13570	13570	13570	0
301	20241112	154600	260177640	13570	13570	13570	13570	0
302	20241112	154500	260177640	13570	13570	13570	13570	572
303	20241112	154400	260177640	13570	13570	13570	13570	0
304	20241112	154300	260177640	13570	13570	13570	13570	0
305	20241112	154200	260177640	13570	13570	13570	13570	0
306	20241112	154100	260177640	13570	13570	13570	13570	0
307	20241112	154000	260177640	13570	13570	13570	13570	0
308	20241112	153900	260177640	13570	13570	13570	13570	0
309	20241112	153800	260177640	13570	13570	13570	13570	0
310	20241112	153700	260177640	13570	13570	13570	13570	0
311	20241112	153600	260177640	13570	13570	13570	13570	0
312	20241112	153500	260177640	13570	13570	13570	13570	0
313	20241112	153400	260177640	13570	13570	13570	13570	0
314	20241112	153300	260177640	13570	13570	13570	13570	0
315	20241112	153200	260177640	13570	13570	13570	13570	0
316	20241112	153100	260177640	13570	13570	13570	13570	0
317	20241112	153000	260177640	13570	13570	13570	13570	572
318	20241112	152900	252415600	13660	13660	13660	13660	0
319	20241112	152800	252415600	13660	13660	13660	13660	0
320	20241112	152700	252415600	13660	13660	13660	13660	0
321	20241112	152600	252415600	13660	13660	13660	13660	0
322	20241112	152500	252415600	13660	13660	13660	13660	0
323	20241112	152400	252415600	13660	13660	13660	13660	0
324	20241112	152300	252415600	13660	13660	13660	13660	0
325	20241112	152200	252415600	13660	13660	13660	13660	0
326	20241112	152100	252415600	13660	13660	13660	13660	0
327	20241112	152000	252415600	13660	13660	13660	13660	0
328	20241112	151900	252415600	13660	13660	13660	13660	2
329	20241112	151800	252388280	13660	13660	13660	13660	10
330	20241112	151700	252251680	13660	13530	13670	13510	129
331	20241112	151600	250506220	13680	13680	13680	13680	0
332	20241112	151500	250506220	13680	13680	13680	13680	0
333	20241112	151400	250506220	13680	13680	13680	13680	0
334	20241112	151300	250506220	13680	13680	13680	13680	0
335	20241112	151200	250506220	13680	13660	13680	13500	45
336	20241112	151100	249891460	13680	13680	13690	13680	35
337	20241112	151000	249412610	13650	13650	13650	13650	20
338	20241112	150900	249139610	13650	13650	13650	13650	0
339	20241112	150800	249139610	13650	13650	13650	13650	0
340	20241112	150700	249139610	13650	13650	13650	13650	1
341	20241112	150600	249125960	13570	13570	13570	13570	0
342	20241112	150500	249125960	13570	13570	13570	13570	3
343	20241112	150400	249085250	13570	13570	13570	13570	0
344	20241112	150300	249085250	13570	13570	13570	13570	0
345	20241112	150200	249085250	13570	13540	13570	13540	146
346	20241112	150100	247105200	13530	13530	13530	13530	0
347	20241112	150000	247105200	13530	13510	13530	13510	579
348	20241112	145900	239282630	13460	13470	13470	13460	91
349	20241112	145800	238057750	13510	13510	13510	13510	0
350	20241112	145700	238057750	13510	13510	13510	13510	26
351	20241112	145600	237706490	13460	13460	13460	13460	2
352	20241112	145500	237679570	13460	13480	13480	13460	154
353	20241112	145400	235606570	13470	13470	13470	13470	0
354	20241112	145300	235606570	13470	13470	13470	13470	0
355	20241112	145200	235606570	13470	13490	13490	13470	69
356	20241112	145100	234676240	13490	13500	13560	13490	162
357	20241112	145000	232487910	13570	13570	13570	13570	0
358	20241112	144900	232487910	13570	13570	13570	13570	2
359	20241112	144800	232460770	13550	13550	13550	13550	0
360	20241112	144700	232460770	13550	13550	13550	13550	36
361	20241112	144600	231972970	13500	13500	13500	13500	1
362	20241112	144500	231959470	13500	13500	13500	13500	104
363	20241112	144400	230555470	13500	13500	13500	13500	0
364	20241112	144300	230555470	13500	13500	13500	13500	321
365	20241112	144200	226221970	13510	13520	13520	13510	52
366	20241112	144100	225519440	13510	13520	13520	13510	204
367	20241112	144000	222763370	13520	13520	13570	13520	27
368	20241112	143900	222397130	13520	13530	13530	13520	98
369	20241112	143800	221071470	13550	13550	13550	13530	187
370	20241112	143700	218539220	13580	13580	13580	13580	0
371	20241112	143600	218539220	13580	13580	13580	13580	0
372	20241112	143500	218539220	13580	13580	13580	13580	0
373	20241112	143400	218539220	13580	13580	13580	13580	0
374	20241112	143300	218539220	13580	13580	13580	13580	0
375	20241112	143200	218539220	13580	13580	13580	13580	0
376	20241112	143100	218539220	13580	13540	13580	13540	128
377	20241112	143000	216805910	13520	13520	13520	13520	10
378	20241112	142900	216670710	13540	13580	13580	13530	1247
379	20241112	142800	199755130	13580	13580	13580	13580	0
380	20241112	142700	199755130	13580	13580	13580	13580	0
381	20241112	142600	199755130	13580	13580	13580	13580	2
382	20241112	142500	199727970	13670	13670	13670	13670	0
383	20241112	142400	199727970	13670	13670	13670	13670	0
384	20241112	142300	199727970	13670	13670	13670	13670	0
385	20241112	142200	199727970	13670	13670	13670	13670	0
386	20241112	142100	199727970	13670	13670	13670	13670	0
387	20241112	142000	199727970	13670	13670	13670	13670	0
388	20241112	141900	199727970	13670	13590	13670	13580	24
389	20241112	141800	199400760	13600	13600	13600	13600	0
390	20241112	141700	199400760	13600	13600	13600	13600	0
391	20241112	141600	199400760	13600	13600	13600	13600	3
392	20241112	141500	199359960	13600	13600	13600	13600	350
393	20241112	141400	194599960	13600	13600	13600	13600	100
394	20241112	141300	193239960	13600	13600	13600	13600	0
395	20241112	141200	193239960	13600	13600	13600	13600	0
396	20241112	141100	193239960	13600	13600	13600	13600	0
397	20241112	141000	193239960	13600	13600	13600	13600	0
398	20241112	140900	193239960	13600	13600	13600	13600	0
399	20241112	140800	193239960	13600	13600	13600	13600	0
400	20241112	140700	193239960	13600	13600	13600	13600	0
401	20241112	140600	193239960	13600	13600	13600	13600	0
402	20241112	140500	193239960	13600	13600	13600	13600	0
403	20241112	140400	193239960	13600	13600	13600	13600	0
404	20241112	140300	193239960	13600	13620	13620	13600	318
405	20241112	140200	188913800	13760	13760	13760	13760	0
406	20241112	140100	188913800	13760	13760	13760	13760	0
407	20241112	140000	188913800	13760	13760	13760	13760	0
408	20241112	135900	188913800	13760	13760	13760	13760	0
409	20241112	135800	188913800	13760	13760	13760	13760	0
410	20241112	135700	188913800	13760	13760	13760	13760	0
411	20241112	135600	188913800	13760	13760	13760	13760	0
412	20241112	135500	188913800	13760	13760	13760	13760	0
413	20241112	135400	188913800	13760	13760	13760	13760	0
414	20241112	135300	188913800	13760	13760	13760	13760	0
415	20241112	135200	188913800	13760	13760	13760	13760	0
416	20241112	135100	188913800	13760	13760	13760	13760	0
417	20241112	135000	188913800	13760	13760	13760	13760	0
418	20241112	134900	188913800	13760	13760	13760	13760	0
419	20241112	134800	188913800	13760	13760	13760	13760	0
420	20241112	134700	188913800	13760	13760	13760	13760	0
421	20241112	134600	188913800	13760	13750	13760	13750	17
422	20241112	134500	188680010	13610	13730	13760	13610	5
423	20241112	134400	188611570	13730	13690	13730	13690	202
424	20241112	134300	185846110	13690	13690	13690	13690	0
425	20241112	134200	185846110	13690	13690	13690	13690	3
426	20241112	134100	185805040	13690	13690	13690	13690	0
427	20241112	134000	185805040	13690	13690	13690	13690	1
428	20241112	133900	185791350	13600	13610	13610	13600	30
429	20241112	133800	185383320	13600	13600	13600	13600	0
430	20241112	133700	185383320	13600	13600	13600	13600	0
431	20241112	133600	185383320	13600	13600	13600	13600	0
432	20241112	133500	185383320	13600	13610	13610	13600	42
433	20241112	133400	184812110	13610	13630	13630	13580	1066
434	20241112	133300	170315940	13680	13680	13680	13680	0
435	20241112	133200	170315940	13680	13680	13680	13680	0
436	20241112	133100	170315940	13680	13680	13680	13680	0
437	20241112	133000	170315940	13680	13620	13680	13620	19
438	20241112	132900	170056140	13620	13620	13620	13620	0
439	20241112	132800	170056140	13620	13630	13630	13620	475
440	20241112	132700	163586590	13630	13640	13640	13630	40
441	20241112	132600	163041040	13650	13700	13700	13650	702
442	20241112	132500	153447320	13700	13700	13700	13700	3
443	20241112	132400	153406220	13760	13760	13760	13760	3
444	20241112	132300	153364940	13780	13780	13780	13780	0
445	20241112	132200	153364940	13780	13780	13780	13780	0
446	20241112	132100	153364940	13780	13780	13780	13780	0
447	20241112	132000	153364940	13780	13780	13780	13780	1
448	20241112	131900	153351160	13700	13700	13700	13700	10
449	20241112	131800	153214160	13700	13700	13700	13700	0
450	20241112	131700	153214160	13700	13700	13700	13700	0
451	20241112	131600	153214160	13700	13700	13700	13700	0
452	20241112	131500	153214160	13700	13740	13740	13700	399
453	20241112	131400	147742580	13750	13750	13750	13750	0
454	20241112	131300	147742580	13750	13750	13750	13750	0
455	20241112	131200	147742580	13750	13750	13750	13750	24
456	20241112	131100	147412580	13880	13880	13880	13880	0
457	20241112	131000	147412580	13880	13880	13880	13880	0
458	20241112	130900	147412580	13880	13880	13880	13880	0
459	20241112	130800	147412580	13880	13880	13880	13880	0
460	20241112	130700	147412580	13880	13880	13880	13880	3
461	20241112	130600	147370940	13890	13890	13890	13890	0
462	20241112	130500	147370940	13890	13890	13890	13890	0
463	20241112	130400	147370940	13890	13890	13890	13890	0
464	20241112	130300	147370940	13890	13890	13890	13890	0
465	20241112	130200	147370940	13890	13890	13890	13890	0
466	20241112	130100	147370940	13890	13890	13890	13890	0
467	20241112	130000	147370940	13890	13890	13890	13890	0
468	20241112	125900	147370940	13890	13890	13890	13890	0
469	20241112	125800	147370940	13890	13890	13890	13890	0
470	20241112	125700	147370940	13890	13890	13890	13890	1
471	20241112	125600	147357050	13840	13840	13840	13840	0
472	20241112	125500	147357050	13840	13810	13840	13810	146
473	20241112	125400	145337680	13830	13830	13830	13830	0
474	20241112	125300	145337680	13830	13760	13830	13750	32
475	20241112	125200	144897500	13760	13760	13760	13760	2
476	20241112	125100	144869980	13760	13760	13760	13760	0
477	20241112	125000	144869980	13760	13760	13760	13760	0
478	20241112	124900	144869980	13760	13760	13760	13760	16
479	20241112	124800	144649820	13760	13770	13770	13760	6
480	20241112	124700	144567250	13790	13790	13790	13790	926
481	20241112	124600	131797710	13790	13790	13790	13790	0
482	20241112	124500	131797710	13790	13790	13790	13790	84
483	20241112	124400	130639350	13790	13790	13790	13790	3
484	20241112	124300	130597980	13790	13790	13790	13790	3
485	20241112	124200	130556610	13770	13770	13770	13770	0
486	20241112	124100	130556610	13770	13770	13770	13770	4
487	20241112	124000	130501530	13740	13790	13790	13740	8
488	20241112	123900	130391360	13700	13700	13700	13700	0
489	20241112	123800	130391360	13700	13700	13700	13700	4
490	20241112	123700	130336560	13790	13790	13790	13790	0
491	20241112	123600	130336560	13790	13790	13790	13790	4
492	20241112	123500	130281400	13790	13790	13790	13790	3
493	20241112	123400	130240030	13790	13790	13790	13790	7
494	20241112	123300	130143500	13700	13780	13790	13700	73
495	20241112	123200	129141520	13780	13780	13780	13780	9
496	20241112	123100	129017500	13770	13770	13770	13770	0
497	20241112	123000	129017500	13770	13770	13770	13770	1
498	20241112	122900	129003730	13770	13770	13770	13770	0
499	20241112	122800	129003730	13770	13770	13770	13770	0
500	20241112	122700	129003730	13770	13770	13770	13770	0
501	20241112	122600	129003730	13770	13770	13770	13770	0
502	20241112	122500	129003730	13770	13770	13770	13770	3
503	20241112	122400	128962420	13680	13680	13680	13680	0
504	20241112	122300	128962420	13680	13680	13680	13680	0
505	20241112	122200	128962420	13680	13680	13680	13680	0
506	20241112	122100	128962420	13680	13680	13680	13680	0
507	20241112	122000	128962420	13680	13680	13680	13680	0
508	20241112	121900	128962420	13680	13690	13690	13680	69
509	20241112	121800	128017910	13800	13800	13800	13800	0
510	20241112	121700	128017910	13800	13700	13800	13690	98
511	20241112	121600	126675640	13820	13820	13820	13820	0
512	20241112	121500	126675640	13820	13710	13820	13710	14
513	20241112	121400	126483300	13690	13720	13720	13690	99
514	20241112	121300	125127080	13730	13730	13730	13730	1
515	20241112	121200	125113350	13740	13740	13740	13740	0
516	20241112	121100	125113350	13740	13740	13740	13740	0
517	20241112	121000	125113350	13740	13740	13740	13740	0
518	20241112	120900	125113350	13740	13740	13740	13740	1
519	20241112	120800	125099610	13840	13840	13840	13840	0
520	20241112	120700	125099610	13840	13840	13840	13840	4
521	20241112	120600	125044250	13700	13700	13700	13700	112
522	20241112	120500	123509850	13700	13700	13700	13700	0
523	20241112	120400	123509850	13700	13700	13700	13700	0
524	20241112	120300	123509850	13700	13760	13760	13700	956
525	20241112	120200	110394660	13760	13770	13770	13760	75
526	20241112	120100	109361990	13770	13770	13770	13770	10
527	20241112	120000	109224290	13770	13770	13770	13770	5
528	20241112	115900	109155440	13770	13770	13770	13770	0
529	20241112	115800	109155440	13770	13770	13770	13770	0
530	20241112	115700	109155440	13770	13770	13770	13770	0
531	20241112	115600	109155440	13770	13770	13770	13770	0
532	20241112	115500	109155440	13770	13770	13770	13770	1
533	20241112	115400	109141670	13940	13940	13940	13940	0
534	20241112	115300	109141670	13940	13940	13940	13940	0
535	20241112	115200	109141670	13940	13940	13940	13940	0
536	20241112	115100	109141670	13940	13940	13940	13940	0
537	20241112	115000	109141670	13940	13940	13940	13940	0
538	20241112	114900	109141670	13940	13940	13940	13940	0
539	20241112	114800	109141670	13940	13940	13940	13940	0
540	20241112	114700	109141670	13940	13940	13940	13940	0
541	20241112	114600	109141670	13940	13940	13940	13940	12
542	20241112	114500	108974390	13940	13940	13940	13940	1
543	20241112	114400	108960450	13760	13760	13760	13760	0
544	20241112	114300	108960450	13760	13760	13760	13760	0
545	20241112	114200	108960450	13760	13810	13810	13760	46
546	20241112	114100	108326900	13810	13810	13810	13810	104
547	20241112	114000	106890660	13780	13790	13810	13770	84
548	20241112	113900	105733150	13790	13790	13790	13790	1
549	20241112	113800	105719360	14020	14020	14020	14020	0
550	20241112	113700	105719360	14020	14020	14020	14020	0
551	20241112	113600	105719360	14020	14020	14020	14020	0
552	20241112	113500	105719360	14020	14020	14020	14020	0
553	20241112	113400	105719360	14020	14000	14020	14000	9
554	20241112	113300	105593260	14020	14020	14020	14020	0
555	20241112	113200	105593260	14020	14020	14020	14020	0
556	20241112	113100	105593260	14020	13770	14020	13770	11
557	20241112	113000	105441540	13750	13750	13750	13750	0
558	20241112	112900	105441540	13750	13750	13750	13750	0
559	20241112	112800	105441540	13750	13750	13750	13750	52
560	20241112	112700	104726540	13730	13830	13830	13730	400
561	20241112	112600	99228020	14030	14030	14030	14030	0
562	20241112	112500	99228020	14030	14030	14030	14030	0
563	20241112	112400	99228020	14030	14030	14030	14030	0
564	20241112	112300	99228020	14030	14030	14030	14030	0
565	20241112	112200	99228020	14030	14030	14030	14030	67
566	20241112	112100	98288010	14040	14040	14040	14040	0
567	20241112	112000	98288010	14040	14040	14040	14040	0
568	20241112	111900	98288010	14040	14040	14040	14040	0
569	20241112	111800	98288010	14040	14040	14040	14040	0
570	20241112	111700	98288010	14040	14040	14040	14040	0
571	20241112	111600	98288010	14040	14040	14040	14040	0
572	20241112	111500	98288010	14040	14040	14040	14040	0
573	20241112	111400	98288010	14040	14040	14040	14040	0
574	20241112	111300	98288010	14040	14040	14040	14040	0
575	20241112	111200	98288010	14040	13990	14040	13990	8
576	20241112	111100	98175920	13990	13990	13990	13990	2
577	20241112	111000	98147940	13800	13800	13800	13800	0
578	20241112	110900	98147940	13800	13810	13810	13800	60
579	20241112	110800	97319680	13990	13990	13990	13990	1
580	20241112	110700	97305690	13960	13960	13960	13960	0
581	20241112	110600	97305690	13960	13960	13960	13960	0
582	20241112	110500	97305690	13960	13910	13960	13910	72
583	20241112	110400	96301920	13910	13910	13910	13910	0
584	20241112	110300	96301920	13910	13910	13910	13910	0
585	20241112	110200	96301920	13910	13910	13910	13910	0
586	20241112	110100	96301920	13910	13910	13910	13910	9
587	20241112	110000	96176730	13840	13830	13840	13830	27
588	20241112	105900	95803140	13830	13830	13830	13830	0
589	20241112	105800	95803140	13830	13830	13830	13830	0
590	20241112	105700	95803140	13830	13830	13830	13830	0
591	20241112	105600	95803140	13830	13830	13830	13830	0
592	20241112	105500	95803140	13830	13830	13830	13830	2
593	20241112	105400	95775480	13830	13820	13830	13820	8
594	20241112	105300	95664890	13750	13750	13750	13750	0
595	20241112	105200	95664890	13750	13750	13750	13750	0
596	20241112	105100	95664890	13750	13750	13750	13750	0
597	20241112	105000	95664890	13750	13750	13750	13750	0
598	20241112	104900	95664890	13750	13750	13750	13750	20
599	20241112	104800	95389890	13750	13750	13750	13750	0
600	20241112	104700	95389890	13750	13750	13750	13750	0
601	20241112	104600	95389890	13750	13750	13750	13750	0
602	20241112	104500	95389890	13750	13750	13750	13750	0
603	20241112	104400	95389890	13750	13750	13750	13750	0
604	20241112	104300	95389890	13750	13750	13750	13750	0
605	20241112	104200	95389890	13750	13760	13760	13750	288
606	20241112	104100	91428730	13770	13770	13770	13770	0
607	20241112	104000	91428730	13770	13770	13770	13770	0
608	20241112	103900	91428730	13770	13770	13770	13770	0
609	20241112	103800	91428730	13770	13800	13800	13760	982
610	20241112	103700	77904750	13990	13990	13990	13990	0
611	20241112	103600	77904750	13990	13990	13990	13990	0
612	20241112	103500	77904750	13990	13990	13990	13990	0
613	20241112	103400	77904750	13990	13990	13990	13990	0
614	20241112	103300	77904750	13990	13990	13990	13990	0
615	20241112	103200	77904750	13990	13990	13990	13990	0
616	20241112	103100	77904750	13990	13990	13990	13990	0
617	20241112	103000	77904750	13990	13990	13990	13990	0
618	20241112	102900	77904750	13990	13990	13990	13990	0
619	20241112	102800	77904750	13990	13990	13990	13990	0
620	20241112	102700	77904750	13990	13990	13990	13990	0
621	20241112	102600	77904750	13990	13990	13990	13990	0
622	20241112	102500	77904750	13990	13990	13990	13990	0
623	20241112	102400	77904750	13990	13990	13990	13990	0
624	20241112	102300	77904750	13990	13990	13990	13990	0
625	20241112	102200	77904750	13990	13990	13990	13990	0
626	20241112	102100	77904750	13990	13990	13990	13990	0
627	20241112	102000	77904750	13990	13990	13990	13990	0
628	20241112	101900	77904750	13990	13990	13990	13990	0
629	20241112	101800	77904750	13990	13990	13990	13990	0
630	20241112	101700	77904750	13990	13990	13990	13990	0
631	20241112	101600	77904750	13990	13990	13990	13990	0
632	20241112	101500	77904750	13990	13990	13990	13990	0
633	20241112	101400	77904750	13990	13990	13990	13990	0
634	20241112	101300	77904750	13990	13990	13990	13990	0
635	20241112	101200	77904750	13990	13990	13990	13990	0
636	20241112	101100	77904750	13990	13990	13990	13990	0
637	20241112	101000	77904750	13990	13990	13990	13990	0
638	20241112	100900	77904750	13990	13990	13990	13990	0
639	20241112	100800	77904750	13990	13990	13990	13990	1
640	20241112	100700	77890760	13750	13750	13750	13750	9
641	20241112	100600	77767010	13790	14080	14080	13790	3
642	20241112	100500	77725060	14100	14100	14100	14100	1
643	20241112	100400	77710960	13740	13740	13740	13740	50
644	20241112	100300	77023960	14110	14110	14110	14110	50
645	20241112	100200	76318460	14110	13800	14110	13800	150
646	20241112	100100	74221600	13730	13730	13730	13730	0
647	20241112	100000	74221600	13730	13730	13730	13730	0
648	20241112	095900	74221600	13730	13730	13730	13730	302
649	20241112	095800	70075140	13730	13730	13730	13730	0
650	20241112	095700	70075140	13730	13730	13730	13730	0
651	20241112	095600	70075140	13730	13730	13730	13730	45
652	20241112	095500	69457290	13730	13730	13730	13730	0
653	20241112	095400	69457290	13730	13730	13730	13730	0
654	20241112	095300	69457290	13730	13720	13730	13720	505
655	20241112	095200	62523700	13720	13760	13760	13720	292
656	20241112	095100	58510900	13760	13760	13760	13760	0
657	20241112	095000	58510900	13760	13760	13760	13760	0
658	20241112	094900	58510900	13760	13760	13760	13760	0
659	20241112	094800	58510900	13760	13760	13760	13760	15
660	20241112	094700	58304500	13750	13760	13760	13750	20
661	20241112	094600	58029350	13750	13750	13750	13750	0
662	20241112	094500	58029350	13750	13750	13750	13750	5
663	20241112	094400	57960600	13750	13750	13750	13750	4
664	20241112	094300	57905600	13740	13740	13740	13740	0
665	20241112	094200	57905600	13740	13740	13740	13740	12
666	20241112	094100	57740720	13960	13960	13960	13960	0
667	20241112	094000	57740720	13960	13960	13960	13960	89
668	20241112	093900	56498280	13960	13950	13960	13950	22
669	20241112	093800	56191330	13960	13870	13960	13870	32
670	20241112	093700	55746050	13870	13860	13870	13860	70
671	20241112	093600	54775250	13870	13840	13870	13700	117
672	20241112	093500	53169200	13840	13840	13840	13840	3
673	20241112	093400	53127680	13710	13710	13720	13710	69
674	20241112	093300	52181670	13840	13730	13840	13710	108
675	20241112	093200	50699370	13730	13730	13730	13730	0
676	20241112	093100	50699370	13730	13730	13730	13730	35
677	20241112	093000	50218820	13730	13840	13840	13730	5
678	20241112	092900	50149950	13710	13720	13720	13710	100
679	20241112	092800	48778560	13740	13740	13740	13730	257
680	20241112	092700	45248380	13740	13740	13740	13740	1
681	20241112	092600	45234640	13840	13750	13840	13750	116
682	20241112	092500	43638290	13760	13760	13760	13760	0
683	20241112	092400	43638290	13760	13760	13760	13760	171
684	20241112	092300	41285330	13760	13760	13760	13760	2
685	20241112	092200	41257810	13760	13840	13870	13760	250
686	20241112	092100	37811970	13760	13760	13760	13760	61
687	20241112	092000	36972610	13760	13760	13760	13760	455
688	20241112	091900	30711810	13760	13850	13850	13760	104
689	20241112	091800	29277800	13850	13850	13850	13850	2
690	20241112	091700	29250100	13790	13790	13790	13790	0
691	20241112	091600	29250100	13790	13790	13790	13790	50
692	20241112	091500	28560600	13770	13780	13790	13770	329
693	20241112	091400	24029440	13780	13780	13780	13780	15
694	20241112	091300	23822740	13770	13800	13800	13770	153
695	20241112	091200	21714060	13810	13860	13860	13810	591
696	20241112	091100	13535320	13870	13870	13870	13870	0
697	20241112	091000	13535320	13870	13880	13880	13870	213
698	20241112	090900	10579980	13890	13890	13890	13890	20
699	20241112	090800	10302180	13880	13900	13900	13880	215
700	20241112	090700	7314610	13900	13900	13900	13900	0
701	20241112	090600	7314610	13900	13920	13920	13900	100
702	20241112	090500	5923730	14020	14020	14020	14020	60
703	20241112	090400	5082530	14020	14020	14020	14020	31
704	20241112	090300	4647910	14000	13980	14000	13980	13
705	20241112	090200	4466010	13970	13920	13970	13920	25
706	20241112	090100	4117460	13930	13930	13930	13930	0
707	20241112	090000	4117460	13930	13910	13930	13910	296