KissMeData/271980/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205400	161905780	13770	13770	13770	13770	137
3	20241111	205300	161905780	13770	13770	13770	13770	0
4	20241111	205200	161905780	13770	13770	13770	13770	0
5	20241111	205100	161905780	13770	13770	13770	13770	0
6	20241111	205000	161905780	13770	13770	13770	13770	0
7	20241111	204900	161905780	13770	13770	13770	13770	0
8	20241111	204800	161905780	13770	13770	13770	13770	0
9	20241111	204700	161905780	13770	13770	13770	13770	0
10	20241111	204600	161905780	13770	13770	13770	13770	0
11	20241111	204500	161905780	13770	13770	13770	13770	0
12	20241111	204400	161905780	13770	13770	13770	13770	0
13	20241111	204300	161905780	13770	13770	13770	13770	0
14	20241111	204200	161905780	13770	13770	13770	13770	0
15	20241111	204100	161905780	13770	13770	13770	13770	0
16	20241111	204000	161905780	13770	13770	13770	13770	0
17	20241111	203900	161905780	13770	13770	13770	13770	0
18	20241111	203800	161905780	13770	13770	13770	13770	0
19	20241111	203700	161905780	13770	13770	13770	13770	0
20	20241111	203600	161905780	13770	13770	13770	13770	0
21	20241111	203500	161905780	13770	13770	13770	13770	0
22	20241111	203400	161905780	13770	13770	13770	13770	0
23	20241111	203300	161905780	13770	13770	13770	13770	0
24	20241111	203200	161905780	13770	13770	13770	13770	0
25	20241111	203100	161905780	13770	13770	13770	13770	0
26	20241111	203000	161905780	13770	13770	13770	13770	0
27	20241111	202900	161905780	13770	13770	13770	13770	0
28	20241111	202800	161905780	13770	13770	13770	13770	0
29	20241111	202700	161905780	13770	13770	13770	13770	0
30	20241111	202600	161905780	13770	13770	13770	13770	0
31	20241111	202500	161905780	13770	13770	13770	13770	0
32	20241111	202400	161905780	13770	13770	13770	13770	137
33	20241111	202300	161905780	13770	13770	13770	13770	0
34	20241111	202200	161905780	13770	13770	13770	13770	0
35	20241111	202100	161905780	13770	13770	13770	13770	0
36	20241111	202000	161905780	13770	13770	13770	13770	0
37	20241111	201900	161905780	13770	13770	13770	13770	0
38	20241111	201800	161905780	13770	13770	13770	13770	0
39	20241111	201700	161905780	13770	13770	13770	13770	0
40	20241111	201600	161905780	13770	13770	13770	13770	0
41	20241111	201500	161905780	13770	13770	13770	13770	0
42	20241111	201400	161905780	13770	13770	13770	13770	0
43	20241111	201300	161905780	13770	13770	13770	13770	0
44	20241111	201200	161905780	13770	13770	13770	13770	0
45	20241111	201100	161905780	13770	13770	13770	13770	0
46	20241111	201000	161905780	13770	13770	13770	13770	0
47	20241111	200900	161905780	13770	13770	13770	13770	0
48	20241111	200800	161905780	13770	13770	13770	13770	0
49	20241111	200700	161905780	13770	13770	13770	13770	0
50	20241111	200600	161905780	13770	13770	13770	13770	0
51	20241111	200500	161905780	13770	13770	13770	13770	0
52	20241111	200400	161905780	13770	13770	13770	13770	0
53	20241111	200300	161905780	13770	13770	13770	13770	0
54	20241111	200200	161905780	13770	13770	13770	13770	0
55	20241111	200100	161905780	13770	13770	13770	13770	0
56	20241111	200000	161905780	13770	13770	13770	13770	0
57	20241111	195900	161905780	13770	13770	13770	13770	0
58	20241111	195800	161905780	13770	13770	13770	13770	0
59	20241111	195700	161905780	13770	13770	13770	13770	0
60	20241111	195600	161905780	13770	13770	13770	13770	0
61	20241111	195500	161905780	13770	13770	13770	13770	0
62	20241111	195400	161905780	13770	13770	13770	13770	137
63	20241111	195300	161905780	13770	13770	13770	13770	0
64	20241111	195200	161905780	13770	13770	13770	13770	0
65	20241111	195100	161905780	13770	13770	13770	13770	0
66	20241111	195000	161905780	13770	13770	13770	13770	0
67	20241111	194900	161905780	13770	13770	13770	13770	0
68	20241111	194800	161905780	13770	13770	13770	13770	0
69	20241111	194700	161905780	13770	13770	13770	13770	0
70	20241111	194600	161905780	13770	13770	13770	13770	0
71	20241111	194500	161905780	13770	13770	13770	13770	0
72	20241111	194400	161905780	13770	13770	13770	13770	0
73	20241111	194300	161905780	13770	13770	13770	13770	0
74	20241111	194200	161905780	13770	13770	13770	13770	0
75	20241111	194100	161905780	13770	13770	13770	13770	0
76	20241111	194000	161905780	13770	13770	13770	13770	0
77	20241111	193900	161905780	13770	13770	13770	13770	0
78	20241111	193800	161905780	13770	13770	13770	13770	0
79	20241111	193700	161905780	13770	13770	13770	13770	0
80	20241111	193600	161905780	13770	13770	13770	13770	0
81	20241111	193500	161905780	13770	13770	13770	13770	0
82	20241111	193400	161905780	13770	13770	13770	13770	0
83	20241111	193300	161905780	13770	13770	13770	13770	0
84	20241111	193200	161905780	13770	13770	13770	13770	0
85	20241111	193100	161905780	13770	13770	13770	13770	0
86	20241111	193000	161905780	13770	13770	13770	13770	0
87	20241111	192900	161905780	13770	13770	13770	13770	0
88	20241111	192800	161905780	13770	13770	13770	13770	0
89	20241111	192700	161905780	13770	13770	13770	13770	0
90	20241111	192600	161905780	13770	13770	13770	13770	0
91	20241111	192500	161905780	13770	13770	13770	13770	0
92	20241111	192400	161905780	13770	13770	13770	13770	137
93	20241111	192300	161905780	13770	13770	13770	13770	0
94	20241111	192200	161905780	13770	13770	13770	13770	0
95	20241111	192100	161905780	13770	13770	13770	13770	0
96	20241111	192000	161905780	13770	13770	13770	13770	0
97	20241111	191900	161905780	13770	13770	13770	13770	0
98	20241111	191800	161905780	13770	13770	13770	13770	0
99	20241111	191700	161905780	13770	13770	13770	13770	0
100	20241111	191600	161905780	13770	13770	13770	13770	0
101	20241111	191500	161905780	13770	13770	13770	13770	0
102	20241111	191400	161905780	13770	13770	13770	13770	0
103	20241111	191300	161905780	13770	13770	13770	13770	0
104	20241111	191200	161905780	13770	13770	13770	13770	0
105	20241111	191100	161905780	13770	13770	13770	13770	0
106	20241111	191000	161905780	13770	13770	13770	13770	0
107	20241111	190900	161905780	13770	13770	13770	13770	0
108	20241111	190800	161905780	13770	13770	13770	13770	0
109	20241111	190700	161905780	13770	13770	13770	13770	0
110	20241111	190600	161905780	13770	13770	13770	13770	0
111	20241111	190500	161905780	13770	13770	13770	13770	0
112	20241111	190400	161905780	13770	13770	13770	13770	0
113	20241111	190300	161905780	13770	13770	13770	13770	0
114	20241111	190200	161905780	13770	13770	13770	13770	0
115	20241111	190100	161905780	13770	13770	13770	13770	0
116	20241111	190000	161905780	13770	13770	13770	13770	0
117	20241111	185900	161905780	13770	13770	13770	13770	0
118	20241111	185800	161905780	13770	13770	13770	13770	0
119	20241111	185700	161905780	13770	13770	13770	13770	0
120	20241111	185600	161905780	13770	13770	13770	13770	0
121	20241111	185500	161905780	13770	13770	13770	13770	0
122	20241111	185400	161905780	13770	13770	13770	13770	137
123	20241111	185300	161905780	13770	13770	13770	13770	0
124	20241111	185200	161905780	13770	13770	13770	13770	0
125	20241111	185100	161905780	13770	13770	13770	13770	0
126	20241111	185000	161905780	13770	13770	13770	13770	0
127	20241111	184900	161905780	13770	13770	13770	13770	0
128	20241111	184800	161905780	13770	13770	13770	13770	0
129	20241111	184700	161905780	13770	13770	13770	13770	0
130	20241111	184600	161905780	13770	13770	13770	13770	0
131	20241111	184500	161905780	13770	13770	13770	13770	0
132	20241111	184400	161905780	13770	13770	13770	13770	0
133	20241111	184300	161905780	13770	13770	13770	13770	0
134	20241111	184200	161905780	13770	13770	13770	13770	0
135	20241111	184100	161905780	13770	13770	13770	13770	0
136	20241111	184000	161905780	13770	13770	13770	13770	0
137	20241111	183900	161905780	13770	13770	13770	13770	0
138	20241111	183800	161905780	13770	13770	13770	13770	0
139	20241111	183700	161905780	13770	13770	13770	13770	0
140	20241111	183600	161905780	13770	13770	13770	13770	0
141	20241111	183500	161905780	13770	13770	13770	13770	0
142	20241111	183400	161905780	13770	13770	13770	13770	0
143	20241111	183300	161905780	13770	13770	13770	13770	0
144	20241111	183200	161905780	13770	13770	13770	13770	0
145	20241111	183100	161905780	13770	13770	13770	13770	0
146	20241111	183000	161905780	13770	13770	13770	13770	0
147	20241111	182900	161905780	13770	13770	13770	13770	0
148	20241111	182800	161905780	13770	13770	13770	13770	0
149	20241111	182700	161905780	13770	13770	13770	13770	0
150	20241111	182600	161905780	13770	13770	13770	13770	0
151	20241111	182500	161905780	13770	13770	13770	13770	0
152	20241111	182400	161905780	13770	13770	13770	13770	137
153	20241111	182300	161905780	13770	13770	13770	13770	0
154	20241111	182200	161905780	13770	13770	13770	13770	0
155	20241111	182100	161905780	13770	13770	13770	13770	0
156	20241111	182000	161905780	13770	13770	13770	13770	0
157	20241111	181900	161905780	13770	13770	13770	13770	0
158	20241111	181800	161905780	13770	13770	13770	13770	0
159	20241111	181700	161905780	13770	13770	13770	13770	0
160	20241111	181600	161905780	13770	13770	13770	13770	0
161	20241111	181500	161905780	13770	13770	13770	13770	0
162	20241111	181400	161905780	13770	13770	13770	13770	0
163	20241111	181300	161905780	13770	13770	13770	13770	0
164	20241111	181200	161905780	13770	13770	13770	13770	0
165	20241111	181100	161905780	13770	13770	13770	13770	0
166	20241111	181000	161905780	13770	13770	13770	13770	0
167	20241111	180900	161905780	13770	13770	13770	13770	0
168	20241111	180800	161905780	13770	13770	13770	13770	0
169	20241111	180700	161905780	13770	13770	13770	13770	0
170	20241111	180600	161905780	13770	13770	13770	13770	0
171	20241111	180500	161905780	13770	13770	13770	13770	0
172	20241111	180400	161905780	13770	13770	13770	13770	0
173	20241111	180300	161905780	13770	13770	13770	13770	0
174	20241111	180200	161905780	13770	13770	13770	13770	0
175	20241111	180100	161905780	13770	13770	13770	13770	0
176	20241111	180000	161905780	13770	13770	13770	13770	0
177	20241111	175900	161905780	13770	13770	13770	13770	0
178	20241111	175800	161905780	13770	13770	13770	13770	0
179	20241111	175700	161905780	13770	13770	13770	13770	0
180	20241111	175600	161905780	13770	13770	13770	13770	0
181	20241111	175500	161905780	13770	13770	13770	13770	0
182	20241111	175400	161905780	13770	13770	13770	13770	137
183	20241111	175300	161905780	13770	13770	13770	13770	0
184	20241111	175200	161905780	13770	13770	13770	13770	0
185	20241111	175100	161905780	13770	13770	13770	13770	0
186	20241111	175000	161905780	13770	13770	13770	13770	0
187	20241111	174900	161905780	13770	13770	13770	13770	0
188	20241111	174800	161905780	13770	13770	13770	13770	0
189	20241111	174700	161905780	13770	13770	13770	13770	0
190	20241111	174600	161905780	13770	13770	13770	13770	0
191	20241111	174500	161905780	13770	13770	13770	13770	0
192	20241111	174400	161905780	13770	13770	13770	13770	0
193	20241111	174300	161905780	13770	13770	13770	13770	0
194	20241111	174200	161905780	13770	13770	13770	13770	0
195	20241111	174100	161905780	13770	13770	13770	13770	0
196	20241111	174000	161905780	13770	13770	13770	13770	0
197	20241111	173900	161905780	13770	13770	13770	13770	0
198	20241111	173800	161905780	13770	13770	13770	13770	0
199	20241111	173700	161905780	13770	13770	13770	13770	0
200	20241111	173600	161905780	13770	13770	13770	13770	0
201	20241111	173500	161905780	13770	13770	13770	13770	0
202	20241111	173400	161905780	13770	13770	13770	13770	0
203	20241111	173300	161905780	13770	13770	13770	13770	0
204	20241111	173200	161905780	13770	13770	13770	13770	0
205	20241111	173100	161905780	13770	13770	13770	13770	0
206	20241111	173000	161905780	13770	13770	13770	13770	0
207	20241111	172900	161905780	13770	13770	13770	13770	0
208	20241111	172800	161905780	13770	13770	13770	13770	0
209	20241111	172700	161905780	13770	13770	13770	13770	0
210	20241111	172600	161905780	13770	13770	13770	13770	0
211	20241111	172500	161905780	13770	13770	13770	13770	0
212	20241111	172400	161905780	13770	13770	13770	13770	137
213	20241111	172300	161905780	13770	13770	13770	13770	0
214	20241111	172200	161905780	13770	13770	13770	13770	0
215	20241111	172100	161905780	13770	13770	13770	13770	0
216	20241111	172000	161905780	13770	13770	13770	13770	0
217	20241111	171900	161905780	13770	13770	13770	13770	0
218	20241111	171800	161905780	13770	13770	13770	13770	0
219	20241111	171700	161905780	13770	13770	13770	13770	0
220	20241111	171600	161905780	13770	13770	13770	13770	0
221	20241111	171500	161905780	13770	13770	13770	13770	0
222	20241111	171400	161905780	13770	13770	13770	13770	0
223	20241111	171300	161905780	13770	13770	13770	13770	0
224	20241111	171200	161905780	13770	13770	13770	13770	0
225	20241111	171100	161905780	13770	13770	13770	13770	0
226	20241111	171000	161905780	13770	13770	13770	13770	0
227	20241111	170900	161905780	13770	13770	13770	13770	0
228	20241111	170800	161905780	13770	13770	13770	13770	0
229	20241111	170700	161905780	13770	13770	13770	13770	0
230	20241111	170600	161905780	13770	13770	13770	13770	0
231	20241111	170500	161905780	13770	13770	13770	13770	0
232	20241111	170400	161905780	13770	13770	13770	13770	0
233	20241111	170300	161905780	13770	13770	13770	13770	0
234	20241111	170200	161905780	13770	13770	13770	13770	0
235	20241111	170100	161905780	13770	13770	13770	13770	0
236	20241111	170000	161905780	13770	13770	13770	13770	0
237	20241111	165900	161905780	13770	13770	13770	13770	0
238	20241111	165800	161905780	13770	13770	13770	13770	0
239	20241111	165700	161905780	13770	13770	13770	13770	0
240	20241111	165600	161905780	13770	13770	13770	13770	0
241	20241111	165500	161905780	13770	13770	13770	13770	0
242	20241111	165400	161905780	13770	13770	13770	13770	137
243	20241111	165300	161905780	13770	13770	13770	13770	0
244	20241111	165200	161905780	13770	13770	13770	13770	0
245	20241111	165100	161905780	13770	13770	13770	13770	0
246	20241111	165000	161905780	13770	13770	13770	13770	0
247	20241111	164900	161905780	13770	13770	13770	13770	0
248	20241111	164800	161905780	13770	13770	13770	13770	0
249	20241111	164700	161905780	13770	13770	13770	13770	0
250	20241111	164600	161905780	13770	13770	13770	13770	0
251	20241111	164500	161905780	13770	13770	13770	13770	0
252	20241111	164400	161905780	13770	13770	13770	13770	0
253	20241111	164300	161905780	13770	13770	13770	13770	0
254	20241111	164200	161905780	13770	13770	13770	13770	0
255	20241111	164100	161905780	13770	13770	13770	13770	0
256	20241111	164000	161905780	13770	13770	13770	13770	0
257	20241111	163900	161905780	13770	13770	13770	13770	0
258	20241111	163800	161905780	13770	13770	13770	13770	0
259	20241111	163700	161905780	13770	13770	13770	13770	0
260	20241111	163600	161905780	13770	13770	13770	13770	0
261	20241111	163500	161905780	13770	13770	13770	13770	0
262	20241111	163400	161905780	13770	13770	13770	13770	0
263	20241111	163300	161905780	13770	13770	13770	13770	0
264	20241111	163200	161905780	13770	13770	13770	13770	0
265	20241111	163100	161905780	13770	13770	13770	13770	0
266	20241111	163000	161905780	13770	13770	13770	13770	0
267	20241111	162900	161905780	13770	13770	13770	13770	0
268	20241111	162800	161905780	13770	13770	13770	13770	0
269	20241111	162700	161905780	13770	13770	13770	13770	0
270	20241111	162600	161905780	13770	13770	13770	13770	0
271	20241111	162500	161905780	13770	13770	13770	13770	0
272	20241111	162400	161905780	13770	13770	13770	13770	137
273	20241111	162300	161905780	13770	13770	13770	13770	0
274	20241111	162200	161905780	13770	13770	13770	13770	0
275	20241111	162100	161905780	13770	13770	13770	13770	0
276	20241111	162000	161905780	13770	13770	13770	13770	0
277	20241111	161900	161905780	13770	13770	13770	13770	0
278	20241111	161800	161905780	13770	13770	13770	13770	0
279	20241111	161700	161905780	13770	13770	13770	13770	0
280	20241111	161600	161905780	13770	13770	13770	13770	0
281	20241111	161500	161905780	13770	13770	13770	13770	0
282	20241111	161400	161905780	13770	13770	13770	13770	0
283	20241111	161300	161905780	13770	13770	13770	13770	0
284	20241111	161200	161905780	13770	13770	13770	13770	0
285	20241111	161100	161905780	13770	13770	13770	13770	0
286	20241111	161000	161905780	13770	13770	13770	13770	0
287	20241111	160900	161905780	13770	13770	13770	13770	0
288	20241111	160800	161905780	13770	13770	13770	13770	0
289	20241111	160700	161905780	13770	13770	13770	13770	0
290	20241111	160600	161905780	13770	13770	13770	13770	0
291	20241111	160500	161905780	13770	13770	13770	13770	0
292	20241111	160400	161905780	13770	13770	13770	13770	0
293	20241111	160300	161905780	13770	13770	13770	13770	0
294	20241111	160200	161905780	13770	13770	13770	13770	0
295	20241111	160100	161905780	13770	13770	13770	13770	0
296	20241111	160000	161905780	13770	13770	13770	13770	0
297	20241111	155900	161905780	13770	13770	13770	13770	0
298	20241111	155800	161905780	13770	13770	13770	13770	0
299	20241111	155700	161905780	13770	13770	13770	13770	0
300	20241111	155600	161905780	13770	13770	13770	13770	0
301	20241111	155500	161905780	13770	13770	13770	13770	0
302	20241111	155400	161905780	13770	13770	13770	13770	137
303	20241111	155300	161905780	13770	13770	13770	13770	0
304	20241111	155200	161905780	13770	13770	13770	13770	0
305	20241111	155100	161905780	13770	13770	13770	13770	0
306	20241111	155000	161905780	13770	13770	13770	13770	0
307	20241111	154900	161905780	13770	13770	13770	13770	0
308	20241111	154800	161905780	13770	13770	13770	13770	0
309	20241111	154700	161905780	13770	13770	13770	13770	0
310	20241111	154600	161905780	13770	13770	13770	13770	0
311	20241111	154500	161905780	13770	13770	13770	13770	0
312	20241111	154400	161905780	13770	13770	13770	13770	0
313	20241111	154300	161905780	13770	13770	13770	13770	0
314	20241111	154200	161905780	13770	13770	13770	13770	0
315	20241111	154100	161905780	13770	13770	13770	13770	0
316	20241111	154000	161905780	13770	13770	13770	13770	0
317	20241111	153900	161905780	13770	13770	13770	13770	0
318	20241111	153800	161905780	13770	13770	13770	13770	0
319	20241111	153700	161905780	13770	13770	13770	13770	0
320	20241111	153600	161905780	13770	13770	13770	13770	0
321	20241111	153500	161905780	13770	13770	13770	13770	0
322	20241111	153400	161905780	13770	13770	13770	13770	0
323	20241111	153300	161905780	13770	13770	13770	13770	0
324	20241111	153200	161905780	13770	13770	13770	13770	0
325	20241111	153100	161905780	13770	13770	13770	13770	0
326	20241111	153000	161905780	13770	13770	13770	13770	137
327	20241111	152900	160019290	13630	13630	13630	13630	0
328	20241111	152800	160019290	13630	13630	13630	13630	0
329	20241111	152700	160019290	13630	13630	13630	13630	0
330	20241111	152600	160019290	13630	13630	13630	13630	0
331	20241111	152500	160019290	13630	13630	13630	13630	0
332	20241111	152400	160019290	13630	13630	13630	13630	0
333	20241111	152300	160019290	13630	13630	13630	13630	0
334	20241111	152200	160019290	13630	13630	13630	13630	0
335	20241111	152100	160019290	13630	13630	13630	13630	0
336	20241111	152000	160019290	13630	13630	13630	13630	0
337	20241111	151900	160019290	13630	13630	13630	13630	0
338	20241111	151800	160019290	13630	13640	13660	13630	700
339	20241111	151700	150469460	13640	13660	13660	13640	200
340	20241111	151600	147738810	13670	13670	13670	13670	10
341	20241111	151500	147602110	13660	13680	13680	13660	239
342	20241111	151400	144332690	13680	13690	13690	13680	408
343	20241111	151300	138749250	13690	13690	13690	13690	0
344	20241111	151200	138749250	13690	13690	13690	13690	0
345	20241111	151100	138749250	13690	13690	13690	13690	0
346	20241111	151000	138749250	13690	13690	13690	13690	1
347	20241111	150900	138735560	13690	13690	13690	13690	0
348	20241111	150800	138735560	13690	13690	13690	13690	0
349	20241111	150700	138735560	13690	13690	13690	13690	0
350	20241111	150600	138735560	13690	13690	13690	13690	0
351	20241111	150500	138735560	13690	13690	13690	13690	0
352	20241111	150400	138735560	13690	13690	13690	13690	0
353	20241111	150300	138735560	13690	13690	13690	13690	0
354	20241111	150200	138735560	13690	13690	13690	13690	0
355	20241111	150100	138735560	13690	13690	13690	13690	10
356	20241111	150000	138598660	13780	13780	13780	13780	0
357	20241111	145900	138598660	13780	13780	13780	13780	0
358	20241111	145800	138598660	13780	13780	13780	13780	0
359	20241111	145700	138598660	13780	13780	13780	13780	0
360	20241111	145600	138598660	13780	13780	13780	13780	2
361	20241111	145500	138571100	13770	13770	13770	13770	31
362	20241111	145400	138144230	13770	13760	13770	13760	4
363	20241111	145300	138089170	13700	13700	13700	13700	0
364	20241111	145200	138089170	13700	13700	13700	13700	0
365	20241111	145100	138089170	13700	13700	13700	13700	1
366	20241111	145000	138075470	13680	13740	13740	13680	218
367	20241111	144900	135086770	13730	13730	13730	13730	0
368	20241111	144800	135086770	13730	13740	13770	13730	102
369	20241111	144700	133684540	13740	13740	13740	13740	1
370	20241111	144600	133670800	13740	13740	13740	13740	0
371	20241111	144500	133670800	13740	13740	13740	13740	1
372	20241111	144400	133657060	13740	13740	13740	13740	2
373	20241111	144300	133629580	13740	13740	13740	13740	0
374	20241111	144200	133629580	13740	13740	13740	13740	2
375	20241111	144100	133602100	13740	13730	13740	13730	183
376	20241111	144000	131089500	13730	13730	13730	13730	0
377	20241111	143900	131089500	13730	13730	13730	13730	1
378	20241111	143800	131075770	13690	13690	13690	13690	0
379	20241111	143700	131075770	13690	13690	13690	13690	0
380	20241111	143600	131075770	13690	13730	13730	13690	306
381	20241111	143500	126874600	13730	13730	13730	13730	2
382	20241111	143400	126847140	13730	13730	13730	13730	3
383	20241111	143300	126805950	13720	13730	13730	13720	192
384	20241111	143200	124169820	13730	13730	13730	13730	1
385	20241111	143100	124156090	13720	13720	13720	13720	20
386	20241111	143000	123881690	13720	13710	13720	13710	4
387	20241111	142900	123826830	13710	13710	13710	13710	1
388	20241111	142800	123813120	13710	13710	13710	13710	1
389	20241111	142700	123799410	13650	13650	13650	13650	0
390	20241111	142600	123799410	13650	13650	13650	13650	0
391	20241111	142500	123799410	13650	13650	13650	13650	0
392	20241111	142400	123799410	13650	13650	13650	13650	0
393	20241111	142300	123799410	13650	13710	13710	13650	330
394	20241111	142200	119290140	13710	13710	13710	13710	0
395	20241111	142100	119290140	13710	13710	13710	13710	1
396	20241111	142000	119276430	13700	13700	13700	13700	0
397	20241111	141900	119276430	13700	13700	13700	13700	0
398	20241111	141800	119276430	13700	13720	13720	13690	636
399	20241111	141700	110551510	13720	13720	13720	13720	0
400	20241111	141600	110551510	13720	13720	13720	13720	1
401	20241111	141500	110537790	13720	13720	13720	13720	1
402	20241111	141400	110524070	13720	13720	13720	13720	2
403	20241111	141300	110496630	13710	13710	13710	13710	0
404	20241111	141200	110496630	13710	13710	13710	13710	1
405	20241111	141100	110482920	13720	13720	13720	13720	1
406	20241111	141000	110469200	13720	13720	13720	13720	1
407	20241111	140900	110455480	13720	13720	13720	13720	60
408	20241111	140800	109632280	13720	13720	13720	13720	0
409	20241111	140700	109632280	13720	13720	13720	13720	1
410	20241111	140600	109618560	13720	13720	13720	13720	2
411	20241111	140500	109591120	13720	13720	13720	13720	0
412	20241111	140400	109591120	13720	13720	13720	13720	2
413	20241111	140300	109563680	13720	13720	13720	13720	0
414	20241111	140200	109563680	13720	13720	13720	13720	1
415	20241111	140100	109549960	13720	13720	13720	13720	1
416	20241111	140000	109536240	13720	13720	13720	13720	1
417	20241111	135900	109522520	13720	13720	13720	13720	0
418	20241111	135800	109522520	13720	13720	13720	13720	2
419	20241111	135700	109495080	13720	13720	13720	13720	1
420	20241111	135600	109481360	13720	13720	13720	13720	0
421	20241111	135500	109481360	13720	13720	13720	13720	2
422	20241111	135400	109453920	13720	13720	13720	13720	3
423	20241111	135300	109412760	13720	13720	13720	13720	0
424	20241111	135200	109412760	13720	13720	13720	13720	0
425	20241111	135100	109412760	13720	13720	13720	13720	2
426	20241111	135000	109385320	13720	13720	13720	13720	1
427	20241111	134900	109371600	13720	13720	13720	13720	0
428	20241111	134800	109371600	13720	13720	13720	13720	2
429	20241111	134700	109344160	13720	13720	13720	13720	0
430	20241111	134600	109344160	13720	13720	13720	13720	0
431	20241111	134500	109344160	13720	13720	13720	13720	2
432	20241111	134400	109316720	13720	13720	13720	13720	1
433	20241111	134300	109303000	13720	13720	13720	13720	0
434	20241111	134200	109303000	13720	13720	13720	13720	2
435	20241111	134100	109275560	13680	13680	13680	13680	0
436	20241111	134000	109275560	13680	13680	13680	13680	0
437	20241111	133900	109275560	13680	13680	13680	13680	0
438	20241111	133800	109275560	13680	13680	13680	13680	0
439	20241111	133700	109275560	13680	13700	13700	13680	176
440	20241111	133600	106866150	13700	13700	13700	13700	2
441	20241111	133500	106838750	13700	13700	13700	13700	0
442	20241111	133400	106838750	13700	13700	13700	13700	1
443	20241111	133300	106825050	13700	13700	13700	13700	2
444	20241111	133200	106797650	13700	13700	13700	13700	1
445	20241111	133100	106783950	13700	13700	13700	13700	0
446	20241111	133000	106783950	13700	13690	13700	13690	2
447	20241111	132900	106756560	13680	13680	13680	13680	0
448	20241111	132800	106756560	13680	13680	13680	13680	0
449	20241111	132700	106756560	13680	13680	13680	13680	0
450	20241111	132600	106756560	13680	13680	13680	13680	0
451	20241111	132500	106756560	13680	13680	13680	13680	0
452	20241111	132400	106756560	13680	13680	13680	13680	0
453	20241111	132300	106756560	13680	13680	13680	13680	0
454	20241111	132200	106756560	13680	13680	13680	13680	0
455	20241111	132100	106756560	13680	13680	13680	13680	0
456	20241111	132000	106756560	13680	13680	13680	13680	0
457	20241111	131900	106756560	13680	13680	13680	13680	60
458	20241111	131800	105935760	13680	13680	13680	13680	0
459	20241111	131700	105935760	13680	13680	13680	13680	0
460	20241111	131600	105935760	13680	13700	13700	13680	8
461	20241111	131500	105826280	13720	13720	13720	13720	0
462	20241111	131400	105826280	13720	13720	13720	13720	0
463	20241111	131300	105826280	13720	13720	13720	13720	0
464	20241111	131200	105826280	13720	13720	13720	13720	0
465	20241111	131100	105826280	13720	13720	13720	13720	1
466	20241111	131000	105812560	13720	13720	13720	13720	0
467	20241111	130900	105812560	13720	13720	13720	13720	3
468	20241111	130800	105771400	13710	13710	13710	13710	24
469	20241111	130700	105442360	13710	13720	13720	13710	11
470	20241111	130600	105291450	13710	13700	13710	13700	22
471	20241111	130500	104989940	13690	13690	13690	13690	0
472	20241111	130400	104989940	13690	13670	13690	13670	11
473	20241111	130300	104839550	13660	13670	13670	13660	84
474	20241111	130200	103691410	13690	13690	13690	13690	0
475	20241111	130100	103691410	13690	13690	13690	13690	1
476	20241111	130000	103677720	13670	13670	13670	13670	0
477	20241111	125900	103677720	13670	13670	13670	13670	0
478	20241111	125800	103677720	13670	13680	13680	13670	25
479	20241111	125700	103335850	13690	13690	13690	13690	2
480	20241111	125600	103308470	13670	13670	13670	13670	0
481	20241111	125500	103308470	13670	13670	13670	13670	0
482	20241111	125400	103308470	13670	13710	13710	13670	510
483	20241111	125300	96331330	13710	13720	13720	13710	12
484	20241111	125200	96166790	13720	13720	13720	13720	0
485	20241111	125100	96166790	13720	13720	13720	13720	0
486	20241111	125000	96166790	13720	13720	13720	13720	0
487	20241111	124900	96166790	13720	13710	13720	13710	2
488	20241111	124800	96139360	13720	13710	13720	13710	30
489	20241111	124700	95727950	13700	13700	13700	13680	118
490	20241111	124600	94111380	13700	13700	13700	13700	0
491	20241111	124500	94111380	13700	13700	13700	13700	0
492	20241111	124400	94111380	13700	13700	13700	13700	0
493	20241111	124300	94111380	13700	13700	13700	13700	1
494	20241111	124200	94097680	13700	13700	13700	13700	10
495	20241111	124100	93960680	13680	13680	13680	13680	0
496	20241111	124000	93960680	13680	13680	13680	13680	12
497	20241111	123900	93796520	13690	13690	13690	13690	0
498	20241111	123800	93796520	13690	13690	13690	13680	65
499	20241111	123700	92906680	13700	13700	13700	13700	0
500	20241111	123600	92906680	13700	13700	13700	13700	0
501	20241111	123500	92906680	13700	13700	13700	13700	3
502	20241111	123400	92865580	13700	13700	13700	13700	3
503	20241111	123300	92824480	13700	13700	13710	13700	11
504	20241111	123200	92673690	13710	13710	13710	13710	0
505	20241111	123100	92673690	13710	13710	13710	13710	36
506	20241111	123000	92180130	13710	13710	13710	13710	0
507	20241111	122900	92180130	13710	13710	13710	13710	0
508	20241111	122800	92180130	13710	13710	13710	13710	0
509	20241111	122700	92180130	13710	13710	13710	13710	0
510	20241111	122600	92180130	13710	13710	13710	13710	0
511	20241111	122500	92180130	13710	13710	13710	13710	2
512	20241111	122400	92152710	13710	13710	13710	13710	0
513	20241111	122300	92152710	13710	13710	13710	13710	0
514	20241111	122200	92152710	13710	13710	13710	13710	0
515	20241111	122100	92152710	13710	13710	13710	13710	5
516	20241111	122000	92084160	13720	13720	13720	13720	0
517	20241111	121900	92084160	13720	13720	13720	13720	0
518	20241111	121800	92084160	13720	13720	13720	13720	1
519	20241111	121700	92070440	13700	13700	13700	13700	0
520	20241111	121600	92070440	13700	13700	13700	13700	0
521	20241111	121500	92070440	13700	13700	13700	13700	0
522	20241111	121400	92070440	13700	13700	13700	13700	0
523	20241111	121300	92070440	13700	13700	13700	13700	0
524	20241111	121200	92070440	13700	13700	13700	13700	0
525	20241111	121100	92070440	13700	13700	13700	13700	0
526	20241111	121000	92070440	13700	13700	13700	13700	0
527	20241111	120900	92070440	13700	13700	13700	13700	0
528	20241111	120800	92070440	13700	13700	13700	13700	0
529	20241111	120700	92070440	13700	13700	13700	13700	0
530	20241111	120600	92070440	13700	13700	13700	13700	0
531	20241111	120500	92070440	13700	13730	13730	13700	11
532	20241111	120400	91919590	13740	13740	13740	13740	8
533	20241111	120300	91809670	13740	13740	13740	13740	3
534	20241111	120200	91768450	13690	13690	13690	13690	0
535	20241111	120100	91768450	13690	13690	13690	13690	27
536	20241111	120000	91398820	13740	13740	13740	13740	0
537	20241111	115900	91398820	13740	13740	13740	13740	0
538	20241111	115800	91398820	13740	13740	13740	13740	50
539	20241111	115700	90711820	13680	13680	13680	13680	0
540	20241111	115600	90711820	13680	13680	13680	13680	0
541	20241111	115500	90711820	13680	13680	13680	13680	0
542	20241111	115400	90711820	13680	13680	13680	13680	9
543	20241111	115300	90588700	13680	13680	13680	13680	0
544	20241111	115200	90588700	13680	13690	13690	13680	43
545	20241111	115100	90000430	13690	13690	13690	13690	0
546	20241111	115000	90000430	13690	13700	13700	13690	57
547	20241111	114900	89219550	13700	13700	13700	13700	59
548	20241111	114800	88411250	13700	13700	13700	13700	0
549	20241111	114700	88411250	13700	13700	13700	13700	1
550	20241111	114600	88397550	13690	13690	13690	13690	0
551	20241111	114500	88397550	13690	13690	13690	13690	4
552	20241111	114400	88342790	13690	13690	13690	13690	0
553	20241111	114300	88342790	13690	13690	13690	13690	0
554	20241111	114200	88342790	13690	13690	13690	13690	2
555	20241111	114100	88315410	13690	13690	13690	13690	0
556	20241111	114000	88315410	13690	13690	13690	13690	0
557	20241111	113900	88315410	13690	13690	13690	13690	0
558	20241111	113800	88315410	13690	13690	13690	13690	0
559	20241111	113700	88315410	13690	13690	13690	13690	0
560	20241111	113600	88315410	13690	13690	13690	13690	0
561	20241111	113500	88315410	13690	13700	13700	13690	18
562	20241111	113400	88068970	13700	13700	13700	13700	0
563	20241111	113300	88068970	13700	13700	13700	13700	0
564	20241111	113200	88068970	13700	13700	13700	13700	0
565	20241111	113100	88068970	13700	13700	13700	13700	0
566	20241111	113000	88068970	13700	13700	13700	13700	8
567	20241111	112900	87959370	13680	13680	13680	13680	0
568	20241111	112800	87959370	13680	13680	13680	13680	96
569	20241111	112700	86646090	13680	13680	13680	13680	0
570	20241111	112600	86646090	13680	13680	13680	13680	0
571	20241111	112500	86646090	13680	13680	13680	13680	0
572	20241111	112400	86646090	13680	13680	13680	13680	226
573	20241111	112300	83554410	13680	13700	13700	13680	204
574	20241111	112200	80762670	13680	13680	13680	13680	0
575	20241111	112100	80762670	13680	13680	13680	13680	0
576	20241111	112000	80762670	13680	13680	13680	13680	0
577	20241111	111900	80762670	13680	13680	13680	13680	0
578	20241111	111800	80762670	13680	13680	13680	13680	0
579	20241111	111700	80762670	13680	13680	13680	13680	0
580	20241111	111600	80762670	13680	13680	13680	13680	0
581	20241111	111500	80762670	13680	13700	13700	13680	287
582	20241111	111400	76835960	13680	13680	13680	13680	0
583	20241111	111300	76835960	13680	13680	13680	13680	0
584	20241111	111200	76835960	13680	13680	13680	13680	0
585	20241111	111100	76835960	13680	13680	13680	13680	0
586	20241111	111000	76835960	13680	13680	13680	13680	0
587	20241111	110900	76835960	13680	13680	13680	13680	0
588	20241111	110800	76835960	13680	13680	13680	13680	0
589	20241111	110700	76835960	13680	13680	13680	13680	10
590	20241111	110600	76699160	13680	13740	13740	13680	387
591	20241111	110500	71403900	13690	13720	13720	13690	302
592	20241111	110400	67265620	13720	13720	13720	13720	0
593	20241111	110300	67265620	13720	13720	13720	13720	0
594	20241111	110200	67265620	13720	13720	13720	13720	4
595	20241111	110100	67210740	13730	13730	13730	13730	0
596	20241111	110000	67210740	13730	13740	13740	13730	8
597	20241111	105900	67100860	13740	13740	13740	13740	0
598	20241111	105800	67100860	13740	13740	13740	13740	0
599	20241111	105700	67100860	13740	13730	13740	13730	2
600	20241111	105600	67073390	13710	13710	13710	13710	0
601	20241111	105500	67073390	13710	13710	13710	13710	0
602	20241111	105400	67073390	13710	13710	13710	13710	0
603	20241111	105300	67073390	13710	13710	13710	13710	10
604	20241111	105200	66936290	13710	13710	13710	13710	28
605	20241111	105100	66552410	13710	13710	13710	13710	0
606	20241111	105000	66552410	13710	13710	13710	13710	0
607	20241111	104900	66552410	13710	13710	13710	13710	0
608	20241111	104800	66552410	13710	13710	13710	13710	0
609	20241111	104700	66552410	13710	13710	13710	13710	0
610	20241111	104600	66552410	13710	13710	13710	13710	0
611	20241111	104500	66552410	13710	13710	13710	13710	0
612	20241111	104400	66552410	13710	13710	13710	13710	0
613	20241111	104300	66552410	13710	13720	13720	13710	45
614	20241111	104200	65935020	13710	13710	13710	13710	0
615	20241111	104100	65935020	13710	13710	13710	13710	24
616	20241111	104000	65605980	13710	13710	13710	13710	0
617	20241111	103900	65605980	13710	13710	13710	13710	0
618	20241111	103800	65605980	13710	13710	13710	13710	0
619	20241111	103700	65605980	13710	13710	13710	13710	0
620	20241111	103600	65605980	13710	13710	13710	13710	0
621	20241111	103500	65605980	13710	13720	13720	13710	57
622	20241111	103400	64824010	13720	13720	13720	13720	12
623	20241111	103300	64659370	13720	13720	13720	13720	4
624	20241111	103200	64604490	13720	13720	13720	13720	0
625	20241111	103100	64604490	13720	13720	13720	13720	0
626	20241111	103000	64604490	13720	13720	13720	13720	30
627	20241111	102900	64192890	13710	13710	13710	13710	0
628	20241111	102800	64192890	13710	13710	13710	13710	0
629	20241111	102700	64192890	13710	13710	13710	13710	0
630	20241111	102600	64192890	13710	13710	13710	13710	0
631	20241111	102500	64192890	13710	13710	13710	13710	0
632	20241111	102400	64192890	13710	13710	13710	13710	0
633	20241111	102300	64192890	13710	13710	13710	13710	0
634	20241111	102200	64192890	13710	13710	13710	13710	0
635	20241111	102100	64192890	13710	13710	13710	13710	0
636	20241111	102000	64192890	13710	13710	13710	13710	0
637	20241111	101900	64192890	13710	13710	13710	13710	0
638	20241111	101800	64192890	13710	13710	13710	13710	70
639	20241111	101700	63233190	13710	13710	13710	13710	0
640	20241111	101600	63233190	13710	13720	13720	13710	147
641	20241111	101500	61216670	13720	13720	13720	13720	0
642	20241111	101400	61216670	13720	13720	13720	13720	10
643	20241111	101300	61079470	13710	13730	13750	13710	69
644	20241111	101200	60132590	13780	13780	13780	13780	0
645	20241111	101100	60132590	13780	13780	13780	13780	0
646	20241111	101000	60132590	13780	13780	13780	13780	0
647	20241111	100900	60132590	13780	13780	13780	13780	1
648	20241111	100800	60118810	13700	13700	13700	13700	0
649	20241111	100700	60118810	13700	13700	13700	13700	0
650	20241111	100600	60118810	13700	13700	13700	13700	0
651	20241111	100500	60118810	13700	13700	13700	13700	0
652	20241111	100400	60118810	13700	13760	13760	13700	233
653	20241111	100300	56924440	13760	13760	13760	13760	19
654	20241111	100200	56663000	13730	13750	13750	13730	3
655	20241111	100100	56621790	13760	13760	13760	13760	0
656	20241111	100000	56621790	13760	13750	13760	13710	11
657	20241111	095900	56470530	13730	13730	13730	13730	10
658	20241111	095800	56333230	13730	13750	13750	13730	46
659	20241111	095700	55701570	13760	13750	13760	13750	37
660	20241111	095600	55192810	13760	13760	13760	13760	1
661	20241111	095500	55179050	13750	13810	13810	13750	1934
662	20241111	095400	28496390	13810	13810	13810	13810	0
663	20241111	095300	28496390	13810	13810	13810	13810	0
664	20241111	095200	28496390	13810	13810	13810	13810	0
665	20241111	095100	28496390	13810	13810	13810	13810	0
666	20241111	095000	28496390	13810	13810	13810	13810	0
667	20241111	094900	28496390	13810	13810	13810	13810	22
668	20241111	094800	28192570	13810	13810	13810	13810	0
669	20241111	094700	28192570	13810	13880	13890	13810	25
670	20241111	094600	27846520	13890	13890	13890	13890	0
671	20241111	094500	27846520	13890	13870	13890	13870	21
672	20241111	094400	27554880	13820	13870	13870	13820	11
673	20241111	094300	27402360	13810	13810	13810	13810	0
674	20241111	094200	27402360	13810	13810	13810	13810	0
675	20241111	094100	27402360	13810	13810	13810	13810	0
676	20241111	094000	27402360	13810	13810	13810	13810	0
677	20241111	093900	27402360	13810	13810	13810	13810	0
678	20241111	093800	27402360	13810	13810	13810	13810	1
679	20241111	093700	27388550	13800	13800	13800	13800	0
680	20241111	093600	27388550	13800	13800	13810	13800	287
681	20241111	093500	23427680	13800	13820	13820	13800	284
682	20241111	093400	19505530	13890	13890	13890	13890	14
683	20241111	093300	19311070	13890	13890	13890	13890	15
684	20241111	093200	19102720	13890	13890	13890	13890	0
685	20241111	093100	19102720	13890	13890	13890	13890	0
686	20241111	093000	19102720	13890	13860	13890	13800	197
687	20241111	092900	16382340	13860	13860	13860	13860	0
688	20241111	092800	16382340	13860	13850	13860	13850	5
689	20241111	092700	16313080	13860	13860	13860	13860	8
690	20241111	092600	16202200	13860	13860	13860	13860	0
691	20241111	092500	16202200	13860	13860	13860	13860	6
692	20241111	092400	16119040	13860	13860	13860	13860	0
693	20241111	092300	16119040	13860	13860	13860	13860	0
694	20241111	092200	16119040	13860	13860	13860	13860	0
695	20241111	092100	16119040	13860	13860	13860	13860	0
696	20241111	092000	16119040	13860	13860	13940	13860	56
697	20241111	091900	15339180	13850	13850	13850	13850	0
698	20241111	091800	15339180	13850	13850	13850	13850	0
699	20241111	091700	15339180	13850	13850	13850	13850	0
700	20241111	091600	15339180	13850	13850	13850	13850	0
701	20241111	091500	15339180	13850	13850	13850	13850	0
702	20241111	091400	15339180	13850	13850	13850	13850	10
703	20241111	091300	15200680	13850	13800	13850	13800	11
704	20241111	091200	15048830	13800	13850	13850	13800	137
705	20241111	091100	13154200	13810	13830	13830	13810	35
706	20241111	091000	12670750	13850	13920	13940	13850	431
707	20241111	090900	6687530	13940	13940	13940	13940	1
708	20241111	090800	6673590	13940	13940	13940	13940	35
709	20241111	090700	6185690	13940	13920	13940	13920	81
710	20241111	090600	5057890	13970	13970	13970	13970	23
711	20241111	090500	4736580	13970	13950	13970	13950	113
712	20241111	090400	3160140	13950	13950	13950	13950	10
713	20241111	090300	3020640	13950	13980	13980	13950	78
714	20241111	090200	1930340	14120	14120	14120	14120	0
715	20241111	090100	1930340	14120	14120	14120	14120	0
716	20241111	090000	1930340	14120	13980	14140	13980	138