KissMeData/214180/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203600	370257050	12480	12480	12480	12480	1642
3	20241112	203500	370257050	12480	12480	12480	12480	0
4	20241112	203400	370257050	12480	12480	12480	12480	0
5	20241112	203300	370257050	12480	12480	12480	12480	0
6	20241112	203200	370257050	12480	12480	12480	12480	0
7	20241112	203100	370257050	12480	12480	12480	12480	0
8	20241112	203000	370257050	12480	12480	12480	12480	0
9	20241112	202900	370257050	12480	12480	12480	12480	0
10	20241112	202800	370257050	12480	12480	12480	12480	0
11	20241112	202700	370257050	12480	12480	12480	12480	0
12	20241112	202600	370257050	12480	12480	12480	12480	0
13	20241112	202500	370257050	12480	12480	12480	12480	0
14	20241112	202400	370257050	12480	12480	12480	12480	0
15	20241112	202300	370257050	12480	12480	12480	12480	0
16	20241112	202200	370257050	12480	12480	12480	12480	0
17	20241112	202100	370257050	12480	12480	12480	12480	0
18	20241112	202000	370257050	12480	12480	12480	12480	0
19	20241112	201900	370257050	12480	12480	12480	12480	0
20	20241112	201800	370257050	12480	12480	12480	12480	0
21	20241112	201700	370257050	12480	12480	12480	12480	0
22	20241112	201600	370257050	12480	12480	12480	12480	0
23	20241112	201500	370257050	12480	12480	12480	12480	0
24	20241112	201400	370257050	12480	12480	12480	12480	0
25	20241112	201300	370257050	12480	12480	12480	12480	0
26	20241112	201200	370257050	12480	12480	12480	12480	0
27	20241112	201100	370257050	12480	12480	12480	12480	0
28	20241112	201000	370257050	12480	12480	12480	12480	0
29	20241112	200900	370257050	12480	12480	12480	12480	0
30	20241112	200800	370257050	12480	12480	12480	12480	0
31	20241112	200700	370257050	12480	12480	12480	12480	0
32	20241112	200600	370257050	12480	12480	12480	12480	1642
33	20241112	200500	370257050	12480	12480	12480	12480	0
34	20241112	200400	370257050	12480	12480	12480	12480	0
35	20241112	200300	370257050	12480	12480	12480	12480	0
36	20241112	200200	370257050	12480	12480	12480	12480	0
37	20241112	200100	370257050	12480	12480	12480	12480	0
38	20241112	200000	370257050	12480	12480	12480	12480	0
39	20241112	195900	370257050	12480	12480	12480	12480	0
40	20241112	195800	370257050	12480	12480	12480	12480	0
41	20241112	195700	370257050	12480	12480	12480	12480	0
42	20241112	195600	370257050	12480	12480	12480	12480	0
43	20241112	195500	370257050	12480	12480	12480	12480	0
44	20241112	195400	370257050	12480	12480	12480	12480	0
45	20241112	195300	370257050	12480	12480	12480	12480	0
46	20241112	195200	370257050	12480	12480	12480	12480	0
47	20241112	195100	370257050	12480	12480	12480	12480	0
48	20241112	195000	370257050	12480	12480	12480	12480	0
49	20241112	194900	370257050	12480	12480	12480	12480	0
50	20241112	194800	370257050	12480	12480	12480	12480	0
51	20241112	194700	370257050	12480	12480	12480	12480	0
52	20241112	194600	370257050	12480	12480	12480	12480	0
53	20241112	194500	370257050	12480	12480	12480	12480	0
54	20241112	194400	370257050	12480	12480	12480	12480	0
55	20241112	194300	370257050	12480	12480	12480	12480	0
56	20241112	194200	370257050	12480	12480	12480	12480	0
57	20241112	194100	370257050	12480	12480	12480	12480	0
58	20241112	194000	370257050	12480	12480	12480	12480	0
59	20241112	193900	370257050	12480	12480	12480	12480	0
60	20241112	193800	370257050	12480	12480	12480	12480	0
61	20241112	193700	370257050	12480	12480	12480	12480	0
62	20241112	193600	370257050	12480	12480	12480	12480	1642
63	20241112	193500	370257050	12480	12480	12480	12480	0
64	20241112	193400	370257050	12480	12480	12480	12480	0
65	20241112	193300	370257050	12480	12480	12480	12480	0
66	20241112	193200	370257050	12480	12480	12480	12480	0
67	20241112	193100	370257050	12480	12480	12480	12480	0
68	20241112	193000	370257050	12480	12480	12480	12480	0
69	20241112	192900	370257050	12480	12480	12480	12480	0
70	20241112	192800	370257050	12480	12480	12480	12480	0
71	20241112	192700	370257050	12480	12480	12480	12480	0
72	20241112	192600	370257050	12480	12480	12480	12480	0
73	20241112	192500	370257050	12480	12480	12480	12480	0
74	20241112	192400	370257050	12480	12480	12480	12480	0
75	20241112	192300	370257050	12480	12480	12480	12480	0
76	20241112	192200	370257050	12480	12480	12480	12480	0
77	20241112	192100	370257050	12480	12480	12480	12480	0
78	20241112	192000	370257050	12480	12480	12480	12480	0
79	20241112	191900	370257050	12480	12480	12480	12480	0
80	20241112	191800	370257050	12480	12480	12480	12480	0
81	20241112	191700	370257050	12480	12480	12480	12480	0
82	20241112	191600	370257050	12480	12480	12480	12480	0
83	20241112	191500	370257050	12480	12480	12480	12480	0
84	20241112	191400	370257050	12480	12480	12480	12480	0
85	20241112	191300	370257050	12480	12480	12480	12480	0
86	20241112	191200	370257050	12480	12480	12480	12480	0
87	20241112	191100	370257050	12480	12480	12480	12480	0
88	20241112	191000	370257050	12480	12480	12480	12480	0
89	20241112	190900	370257050	12480	12480	12480	12480	0
90	20241112	190800	370257050	12480	12480	12480	12480	0
91	20241112	190700	370257050	12480	12480	12480	12480	0
92	20241112	190600	370257050	12480	12480	12480	12480	1642
93	20241112	190500	370257050	12480	12480	12480	12480	0
94	20241112	190400	370257050	12480	12480	12480	12480	0
95	20241112	190300	370257050	12480	12480	12480	12480	0
96	20241112	190200	370257050	12480	12480	12480	12480	0
97	20241112	190100	370257050	12480	12480	12480	12480	0
98	20241112	190000	370257050	12480	12480	12480	12480	0
99	20241112	185900	370257050	12480	12480	12480	12480	0
100	20241112	185800	370257050	12480	12480	12480	12480	0
101	20241112	185700	370257050	12480	12480	12480	12480	0
102	20241112	185600	370257050	12480	12480	12480	12480	0
103	20241112	185500	370257050	12480	12480	12480	12480	0
104	20241112	185400	370257050	12480	12480	12480	12480	0
105	20241112	185300	370257050	12480	12480	12480	12480	0
106	20241112	185200	370257050	12480	12480	12480	12480	0
107	20241112	185100	370257050	12480	12480	12480	12480	0
108	20241112	185000	370257050	12480	12480	12480	12480	0
109	20241112	184900	370257050	12480	12480	12480	12480	0
110	20241112	184800	370257050	12480	12480	12480	12480	0
111	20241112	184700	370257050	12480	12480	12480	12480	0
112	20241112	184600	370257050	12480	12480	12480	12480	0
113	20241112	184500	370257050	12480	12480	12480	12480	0
114	20241112	184400	370257050	12480	12480	12480	12480	0
115	20241112	184300	370257050	12480	12480	12480	12480	0
116	20241112	184200	370257050	12480	12480	12480	12480	0
117	20241112	184100	370257050	12480	12480	12480	12480	0
118	20241112	184000	370257050	12480	12480	12480	12480	0
119	20241112	183900	370257050	12480	12480	12480	12480	0
120	20241112	183800	370257050	12480	12480	12480	12480	0
121	20241112	183700	370257050	12480	12480	12480	12480	0
122	20241112	183600	370257050	12480	12480	12480	12480	1642
123	20241112	183500	370257050	12480	12480	12480	12480	0
124	20241112	183400	370257050	12480	12480	12480	12480	0
125	20241112	183300	370257050	12480	12480	12480	12480	0
126	20241112	183200	370257050	12480	12480	12480	12480	0
127	20241112	183100	370257050	12480	12480	12480	12480	0
128	20241112	183000	370257050	12480	12480	12480	12480	0
129	20241112	182900	370257050	12480	12480	12480	12480	0
130	20241112	182800	370257050	12480	12480	12480	12480	0
131	20241112	182700	370257050	12480	12480	12480	12480	0
132	20241112	182600	370257050	12480	12480	12480	12480	0
133	20241112	182500	370257050	12480	12480	12480	12480	0
134	20241112	182400	370257050	12480	12480	12480	12480	0
135	20241112	182300	370257050	12480	12480	12480	12480	0
136	20241112	182200	370257050	12480	12480	12480	12480	0
137	20241112	182100	370257050	12480	12480	12480	12480	0
138	20241112	182000	370257050	12480	12480	12480	12480	0
139	20241112	181900	370257050	12480	12480	12480	12480	0
140	20241112	181800	370257050	12480	12480	12480	12480	0
141	20241112	181700	370257050	12480	12480	12480	12480	0
142	20241112	181600	370257050	12480	12480	12480	12480	0
143	20241112	181500	370257050	12480	12480	12480	12480	0
144	20241112	181400	370257050	12480	12480	12480	12480	0
145	20241112	181300	370257050	12480	12480	12480	12480	0
146	20241112	181200	370257050	12480	12480	12480	12480	0
147	20241112	181100	370257050	12480	12480	12480	12480	0
148	20241112	181000	370257050	12480	12480	12480	12480	0
149	20241112	180900	370257050	12480	12480	12480	12480	0
150	20241112	180800	370257050	12480	12480	12480	12480	0
151	20241112	180700	370257050	12480	12480	12480	12480	0
152	20241112	180600	370257050	12480	12480	12480	12480	1642
153	20241112	180500	370257050	12480	12480	12480	12480	0
154	20241112	180400	370257050	12480	12480	12480	12480	0
155	20241112	180300	370257050	12480	12480	12480	12480	0
156	20241112	180200	370257050	12480	12480	12480	12480	0
157	20241112	180100	370257050	12480	12480	12480	12480	0
158	20241112	180000	370257050	12480	12480	12480	12480	0
159	20241112	175900	370257050	12480	12480	12480	12480	0
160	20241112	175800	370257050	12480	12480	12480	12480	0
161	20241112	175700	370257050	12480	12480	12480	12480	0
162	20241112	175600	370257050	12480	12480	12480	12480	0
163	20241112	175500	370257050	12480	12480	12480	12480	0
164	20241112	175400	370257050	12480	12480	12480	12480	0
165	20241112	175300	370257050	12480	12480	12480	12480	0
166	20241112	175200	370257050	12480	12480	12480	12480	0
167	20241112	175100	370257050	12480	12480	12480	12480	0
168	20241112	175000	370257050	12480	12480	12480	12480	0
169	20241112	174900	370257050	12480	12480	12480	12480	0
170	20241112	174800	370257050	12480	12480	12480	12480	0
171	20241112	174700	370257050	12480	12480	12480	12480	0
172	20241112	174600	370257050	12480	12480	12480	12480	0
173	20241112	174500	370257050	12480	12480	12480	12480	0
174	20241112	174400	370257050	12480	12480	12480	12480	0
175	20241112	174300	370257050	12480	12480	12480	12480	0
176	20241112	174200	370257050	12480	12480	12480	12480	0
177	20241112	174100	370257050	12480	12480	12480	12480	0
178	20241112	174000	370257050	12480	12480	12480	12480	0
179	20241112	173900	370257050	12480	12480	12480	12480	0
180	20241112	173800	370257050	12480	12480	12480	12480	0
181	20241112	173700	370257050	12480	12480	12480	12480	0
182	20241112	173600	370257050	12480	12480	12480	12480	1642
183	20241112	173500	370257050	12480	12480	12480	12480	0
184	20241112	173400	370257050	12480	12480	12480	12480	0
185	20241112	173300	370257050	12480	12480	12480	12480	0
186	20241112	173200	370257050	12480	12480	12480	12480	0
187	20241112	173100	370257050	12480	12480	12480	12480	0
188	20241112	173000	370257050	12480	12480	12480	12480	0
189	20241112	172900	370257050	12480	12480	12480	12480	0
190	20241112	172800	370257050	12480	12480	12480	12480	0
191	20241112	172700	370257050	12480	12480	12480	12480	0
192	20241112	172600	370257050	12480	12480	12480	12480	0
193	20241112	172500	370257050	12480	12480	12480	12480	0
194	20241112	172400	370257050	12480	12480	12480	12480	0
195	20241112	172300	370257050	12480	12480	12480	12480	0
196	20241112	172200	370257050	12480	12480	12480	12480	0
197	20241112	172100	370257050	12480	12480	12480	12480	0
198	20241112	172000	370257050	12480	12480	12480	12480	0
199	20241112	171900	370257050	12480	12480	12480	12480	0
200	20241112	171800	370257050	12480	12480	12480	12480	0
201	20241112	171700	370257050	12480	12480	12480	12480	0
202	20241112	171600	370257050	12480	12480	12480	12480	0
203	20241112	171500	370257050	12480	12480	12480	12480	0
204	20241112	171400	370257050	12480	12480	12480	12480	0
205	20241112	171300	370257050	12480	12480	12480	12480	0
206	20241112	171200	370257050	12480	12480	12480	12480	0
207	20241112	171100	370257050	12480	12480	12480	12480	0
208	20241112	171000	370257050	12480	12480	12480	12480	0
209	20241112	170900	370257050	12480	12480	12480	12480	0
210	20241112	170800	370257050	12480	12480	12480	12480	0
211	20241112	170700	370257050	12480	12480	12480	12480	0
212	20241112	170600	370257050	12480	12480	12480	12480	1642
213	20241112	170500	370257050	12480	12480	12480	12480	0
214	20241112	170400	370257050	12480	12480	12480	12480	0
215	20241112	170300	370257050	12480	12480	12480	12480	0
216	20241112	170200	370257050	12480	12480	12480	12480	0
217	20241112	170100	370257050	12480	12480	12480	12480	0
218	20241112	170000	370257050	12480	12480	12480	12480	0
219	20241112	165900	370257050	12480	12480	12480	12480	0
220	20241112	165800	370257050	12480	12480	12480	12480	0
221	20241112	165700	370257050	12480	12480	12480	12480	0
222	20241112	165600	370257050	12480	12480	12480	12480	0
223	20241112	165500	370257050	12480	12480	12480	12480	0
224	20241112	165400	370257050	12480	12480	12480	12480	0
225	20241112	165300	370257050	12480	12480	12480	12480	0
226	20241112	165200	370257050	12480	12480	12480	12480	0
227	20241112	165100	370257050	12480	12480	12480	12480	0
228	20241112	165000	370257050	12480	12480	12480	12480	0
229	20241112	164900	370257050	12480	12480	12480	12480	0
230	20241112	164800	370257050	12480	12480	12480	12480	0
231	20241112	164700	370257050	12480	12480	12480	12480	0
232	20241112	164600	370257050	12480	12480	12480	12480	0
233	20241112	164500	370257050	12480	12480	12480	12480	0
234	20241112	164400	370257050	12480	12480	12480	12480	0
235	20241112	164300	370257050	12480	12480	12480	12480	0
236	20241112	164200	370257050	12480	12480	12480	12480	0
237	20241112	164100	370257050	12480	12480	12480	12480	0
238	20241112	164000	370257050	12480	12480	12480	12480	0
239	20241112	163900	370257050	12480	12480	12480	12480	0
240	20241112	163800	370257050	12480	12480	12480	12480	0
241	20241112	163700	370257050	12480	12480	12480	12480	0
242	20241112	163600	370257050	12480	12480	12480	12480	1642
243	20241112	163500	370257050	12480	12480	12480	12480	0
244	20241112	163400	370257050	12480	12480	12480	12480	0
245	20241112	163300	370257050	12480	12480	12480	12480	0
246	20241112	163200	370257050	12480	12480	12480	12480	0
247	20241112	163100	370257050	12480	12480	12480	12480	0
248	20241112	163000	370257050	12480	12480	12480	12480	0
249	20241112	162900	370257050	12480	12480	12480	12480	0
250	20241112	162800	370257050	12480	12480	12480	12480	0
251	20241112	162700	370257050	12480	12480	12480	12480	0
252	20241112	162600	370257050	12480	12480	12480	12480	0
253	20241112	162500	370257050	12480	12480	12480	12480	0
254	20241112	162400	370257050	12480	12480	12480	12480	0
255	20241112	162300	370257050	12480	12480	12480	12480	0
256	20241112	162200	370257050	12480	12480	12480	12480	0
257	20241112	162100	370257050	12480	12480	12480	12480	0
258	20241112	162000	370257050	12480	12480	12480	12480	0
259	20241112	161900	370257050	12480	12480	12480	12480	0
260	20241112	161800	370257050	12480	12480	12480	12480	0
261	20241112	161700	370257050	12480	12480	12480	12480	0
262	20241112	161600	370257050	12480	12480	12480	12480	0
263	20241112	161500	370257050	12480	12480	12480	12480	0
264	20241112	161400	370257050	12480	12480	12480	12480	0
265	20241112	161300	370257050	12480	12480	12480	12480	0
266	20241112	161200	370257050	12480	12480	12480	12480	0
267	20241112	161100	370257050	12480	12480	12480	12480	0
268	20241112	161000	370257050	12480	12480	12480	12480	0
269	20241112	160900	370257050	12480	12480	12480	12480	0
270	20241112	160800	370257050	12480	12480	12480	12480	0
271	20241112	160700	370257050	12480	12480	12480	12480	0
272	20241112	160600	370257050	12480	12480	12480	12480	1642
273	20241112	160500	370257050	12480	12480	12480	12480	0
274	20241112	160400	370257050	12480	12480	12480	12480	0
275	20241112	160300	370257050	12480	12480	12480	12480	0
276	20241112	160200	370257050	12480	12480	12480	12480	0
277	20241112	160100	370257050	12480	12480	12480	12480	0
278	20241112	160000	370257050	12480	12480	12480	12480	0
279	20241112	155900	370257050	12480	12480	12480	12480	0
280	20241112	155800	370257050	12480	12480	12480	12480	0
281	20241112	155700	370257050	12480	12480	12480	12480	0
282	20241112	155600	370257050	12480	12480	12480	12480	0
283	20241112	155500	370257050	12480	12480	12480	12480	0
284	20241112	155400	370257050	12480	12480	12480	12480	0
285	20241112	155300	370257050	12480	12480	12480	12480	0
286	20241112	155200	370257050	12480	12480	12480	12480	0
287	20241112	155100	370257050	12480	12480	12480	12480	0
288	20241112	155000	370257050	12480	12480	12480	12480	0
289	20241112	154900	370257050	12480	12480	12480	12480	0
290	20241112	154800	370257050	12480	12480	12480	12480	0
291	20241112	154700	370257050	12480	12480	12480	12480	0
292	20241112	154600	370257050	12480	12480	12480	12480	0
293	20241112	154500	370257050	12480	12480	12480	12480	0
294	20241112	154400	370257050	12480	12480	12480	12480	0
295	20241112	154300	370257050	12480	12480	12480	12480	0
296	20241112	154200	370257050	12480	12480	12480	12480	0
297	20241112	154100	370257050	12480	12480	12480	12480	0
298	20241112	154000	370257050	12480	12480	12480	12480	0
299	20241112	153900	370257050	12480	12480	12480	12480	0
300	20241112	153800	370257050	12480	12480	12480	12480	0
301	20241112	153700	370257050	12480	12480	12480	12480	0
302	20241112	153600	370257050	12480	12480	12480	12480	1642
303	20241112	153500	370257050	12480	12480	12480	12480	0
304	20241112	153400	370257050	12480	12480	12480	12480	0
305	20241112	153300	370257050	12480	12480	12480	12480	0
306	20241112	153200	370257050	12480	12480	12480	12480	0
307	20241112	153100	370257050	12480	12480	12480	12480	0
308	20241112	153000	370257050	12480	12480	12480	12480	1642
309	20241112	152900	349764890	12350	12350	12350	12350	0
310	20241112	152800	349764890	12350	12350	12350	12350	0
311	20241112	152700	349764890	12350	12350	12350	12350	0
312	20241112	152600	349764890	12350	12350	12350	12350	0
313	20241112	152500	349764890	12350	12350	12350	12350	0
314	20241112	152400	349764890	12350	12350	12350	12350	0
315	20241112	152300	349764890	12350	12350	12350	12350	0
316	20241112	152200	349764890	12350	12350	12350	12350	0
317	20241112	152100	349764890	12350	12350	12350	12350	0
318	20241112	152000	349764890	12350	12350	12350	12350	0
319	20241112	151900	349764890	12350	12360	12360	12340	161
320	20241112	151800	347777250	12340	12340	12340	12340	0
321	20241112	151700	347777250	12340	12340	12340	12340	12
322	20241112	151600	347629170	12340	12360	12360	12340	61
323	20241112	151500	346876390	12360	12350	12360	12350	12
324	20241112	151400	346728080	12330	12330	12330	12330	13
325	20241112	151300	346567790	12330	12330	12330	12330	0
326	20241112	151200	346567790	12330	12330	12330	12330	15
327	20241112	151100	346382840	12360	12360	12360	12360	0
328	20241112	151000	346382840	12360	12350	12360	12350	6
329	20241112	150900	346308730	12330	12330	12330	12330	1
330	20241112	150800	346296400	12360	12360	12360	12360	1
331	20241112	150700	346284040	12330	12330	12330	12330	83
332	20241112	150600	345260650	12320	12340	12340	12320	905
333	20241112	150500	334101420	12360	12360	12360	12360	1
334	20241112	150400	334089060	12350	12350	12350	12350	9
335	20241112	150300	333977910	12350	12360	12360	12350	32
336	20241112	150200	333582700	12350	12380	12380	12350	1084
337	20241112	150100	320181000	12380	12390	12390	12380	173
338	20241112	150000	318038870	12390	12390	12390	12390	1
339	20241112	145900	318026480	12390	12390	12390	12390	0
340	20241112	145800	318026480	12390	12390	12390	12390	50
341	20241112	145700	317406980	12390	12390	12390	12390	297
342	20241112	145600	313727150	12400	12400	12400	12400	0
343	20241112	145500	313727150	12400	12400	12400	12400	0
344	20241112	145400	313727150	12400	12400	12400	12400	0
345	20241112	145300	313727150	12400	12400	12400	12400	0
346	20241112	145200	313727150	12400	12400	12400	12400	0
347	20241112	145100	313727150	12400	12400	12400	12400	100
348	20241112	145000	312487150	12430	12420	12430	12420	6
349	20241112	144900	312412580	12430	12410	12430	12390	1076
350	20241112	144800	299066200	12420	12420	12420	12420	1
351	20241112	144700	299053780	12400	12410	12410	12400	315
352	20241112	144600	295146790	12410	12410	12410	12410	0
353	20241112	144500	295146790	12410	12410	12410	12410	2
354	20241112	144400	295121970	12420	12420	12420	12420	1
355	20241112	144300	295109550	12400	12400	12400	12400	0
356	20241112	144200	295109550	12400	12400	12400	12400	100
357	20241112	144100	293869550	12400	12400	12400	12400	0
358	20241112	144000	293869550	12400	12400	12400	12400	42
359	20241112	143900	293348750	12400	12400	12400	12400	1
360	20241112	143800	293336350	12400	12400	12400	12400	500
361	20241112	143700	287136350	12400	12410	12410	12400	340
362	20241112	143600	282919490	12420	12420	12420	12420	20
363	20241112	143500	282671090	12420	12420	12420	12410	485
364	20241112	143400	276652130	12410	12410	12410	12410	0
365	20241112	143300	276652130	12410	12420	12420	12410	285
366	20241112	143200	273113840	12430	12430	12430	12430	0
367	20241112	143100	273113840	12430	12430	12430	12430	0
368	20241112	143000	273113840	12430	12430	12430	12430	0
369	20241112	142900	273113840	12430	12430	12430	12430	0
370	20241112	142800	273113840	12430	12430	12430	12430	100
371	20241112	142700	271870840	12430	12430	12430	12430	0
372	20241112	142600	271870840	12430	12430	12430	12430	2
373	20241112	142500	271845980	12440	12440	12440	12440	0
374	20241112	142400	271845980	12440	12440	12440	12440	0
375	20241112	142300	271845980	12440	12440	12440	12440	0
376	20241112	142200	271845980	12440	12440	12440	12440	1
377	20241112	142100	271833540	12440	12440	12440	12440	0
378	20241112	142000	271833540	12440	12440	12440	12440	0
379	20241112	141900	271833540	12440	12440	12440	12440	0
380	20241112	141800	271833540	12440	12440	12440	12440	0
381	20241112	141700	271833540	12440	12440	12440	12440	10
382	20241112	141600	271709140	12440	12440	12440	12440	0
383	20241112	141500	271709140	12440	12440	12440	12440	1
384	20241112	141400	271696700	12410	12410	12410	12410	0
385	20241112	141300	271696700	12410	12410	12410	12410	0
386	20241112	141200	271696700	12410	12410	12410	12410	0
387	20241112	141100	271696700	12410	12410	12410	12410	0
388	20241112	141000	271696700	12410	12420	12420	12410	164
389	20241112	140900	269660530	12420	12420	12420	12420	0
390	20241112	140800	269660530	12420	12420	12420	12420	0
391	20241112	140700	269660530	12420	12420	12420	12420	0
392	20241112	140600	269660530	12420	12430	12430	12420	96
393	20241112	140500	268468200	12450	12450	12450	12450	0
394	20241112	140400	268468200	12450	12440	12450	12420	93
395	20241112	140300	267311970	12440	12440	12440	12440	0
396	20241112	140200	267311970	12440	12440	12440	12440	0
397	20241112	140100	267311970	12440	12440	12440	12440	0
398	20241112	140000	267311970	12440	12440	12440	12440	0
399	20241112	135900	267311970	12440	12440	12440	12440	0
400	20241112	135800	267311970	12440	12440	12440	12440	48
401	20241112	135700	266714850	12440	12440	12440	12440	10
402	20241112	135600	266590450	12440	12440	12440	12440	42
403	20241112	135500	266067970	12440	12450	12450	12440	71
404	20241112	135400	265184500	12440	12440	12440	12440	0
405	20241112	135300	265184500	12440	12440	12440	12440	0
406	20241112	135200	265184500	12440	12440	12440	12440	0
407	20241112	135100	265184500	12440	12440	12440	12440	0
408	20241112	135000	265184500	12440	12440	12440	12440	0
409	20241112	134900	265184500	12440	12440	12440	12440	100
410	20241112	134800	263940500	12440	12440	12440	12440	0
411	20241112	134700	263940500	12440	12440	12440	12440	0
412	20241112	134600	263940500	12440	12440	12440	12440	0
413	20241112	134500	263940500	12440	12450	12450	12440	410
414	20241112	134400	258838960	12450	12450	12450	12450	0
415	20241112	134300	258838960	12450	12450	12450	12450	0
416	20241112	134200	258838960	12450	12460	12460	12450	82
417	20241112	134100	257818000	12460	12460	12460	12460	100
418	20241112	134000	256572000	12470	12470	12470	12470	0
419	20241112	133900	256572000	12470	12470	12470	12470	0
420	20241112	133800	256572000	12470	12470	12470	12470	0
421	20241112	133700	256572000	12470	12470	12470	12470	0
422	20241112	133600	256572000	12470	12470	12470	12470	11
423	20241112	133500	256434830	12480	12480	12480	12480	0
424	20241112	133400	256434830	12480	12480	12480	12480	1
425	20241112	133300	256422350	12450	12450	12450	12450	0
426	20241112	133200	256422350	12450	12450	12450	12450	0
427	20241112	133100	256422350	12450	12450	12450	12450	23
428	20241112	133000	256136000	12480	12480	12480	12480	0
429	20241112	132900	256136000	12480	12450	12490	12450	16
430	20241112	132800	255936730	12480	12450	12480	12450	11
431	20241112	132700	255799750	12440	12440	12440	12440	8
432	20241112	132600	255700230	12490	12490	12490	12490	0
433	20241112	132500	255700230	12490	12490	12490	12490	0
434	20241112	132400	255700230	12490	12490	12490	12490	0
435	20241112	132300	255700230	12490	12460	12490	12460	2
436	20241112	132200	255675280	12450	12450	12450	12450	0
437	20241112	132100	255675280	12450	12450	12450	12450	2
438	20241112	132000	255650380	12450	12450	12450	12450	101
439	20241112	131900	254392930	12450	12440	12450	12440	2
440	20241112	131800	254368040	12420	12420	12420	12420	400
441	20241112	131700	249400040	12420	12440	12440	12420	50
442	20241112	131600	248778710	12490	12490	12490	12490	0
443	20241112	131500	248778710	12490	12490	12490	12490	0
444	20241112	131400	248778710	12490	12490	12500	12450	8
445	20241112	131300	248678900	12450	12450	12490	12450	19
446	20241112	131200	248442110	12480	12480	12480	12480	0
447	20241112	131100	248442110	12480	12450	12480	12450	2
448	20241112	131000	248417180	12440	12440	12440	12440	0
449	20241112	130900	248417180	12440	12430	12440	12430	94
450	20241112	130800	247247850	12430	12430	12430	12430	2
451	20241112	130700	247222990	12430	12430	12430	12430	0
452	20241112	130600	247222990	12430	12430	12430	12430	0
453	20241112	130500	247222990	12430	12430	12430	12430	0
454	20241112	130400	247222990	12430	12430	12430	12430	11
455	20241112	130300	247086260	12410	12410	12410	12410	0
456	20241112	130200	247086260	12410	12410	12410	12410	0
457	20241112	130100	247086260	12410	12410	12410	12410	0
458	20241112	130000	247086260	12410	12420	12420	12410	26
459	20241112	125900	246763480	12420	12420	12420	12420	0
460	20241112	125800	246763480	12420	12420	12420	12420	101
461	20241112	125700	245509060	12410	12410	12410	12410	29
462	20241112	125600	245149170	12420	12420	12420	12420	0
463	20241112	125500	245149170	12420	12420	12420	12420	33
464	20241112	125400	244739310	12420	12420	12420	12420	0
465	20241112	125300	244739310	12420	12420	12420	12420	62
466	20241112	125200	243969270	12420	12420	12420	12420	0
467	20241112	125100	243969270	12420	12420	12420	12420	25
468	20241112	125000	243658770	12430	12430	12430	12430	0
469	20241112	124900	243658770	12430	12430	12430	12430	2
470	20241112	124800	243633910	12430	12430	12430	12430	6
471	20241112	124700	243559330	12430	12430	12430	12430	23
472	20241112	124600	243273440	12430	12430	12430	12430	0
473	20241112	124500	243273440	12430	12430	12430	12430	25
474	20241112	124400	242962690	12470	12470	12470	12470	1
475	20241112	124300	242950220	12440	12470	12470	12440	2
476	20241112	124200	242925310	12440	12440	12440	12440	16
477	20241112	124100	242726270	12420	12420	12420	12420	27
478	20241112	124000	242390930	12420	12420	12420	12420	106
479	20241112	123900	241074410	12410	12410	12410	12410	170
480	20241112	123800	238964710	12410	12410	12410	12410	51
481	20241112	123700	238331800	12410	12410	12410	12410	27
482	20241112	123600	237996730	12420	12420	12420	12420	0
483	20241112	123500	237996730	12420	12420	12420	12420	33
484	20241112	123400	237586870	12420	12420	12420	12420	12
485	20241112	123300	237437830	12420	12430	12430	12420	34
486	20241112	123200	237015480	12440	12440	12440	12440	0
487	20241112	123100	237015480	12440	12440	12440	12440	1
488	20241112	123000	237003040	12460	12440	12460	12440	12
489	20241112	122900	236853740	12430	12420	12430	12420	30
490	20241112	122800	236481100	12420	12420	12420	12420	0
491	20241112	122700	236481100	12420	12420	12420	12420	342
492	20241112	122600	232233460	12440	12440	12440	12420	176
493	20241112	122500	230046020	12420	12430	12430	12420	127
494	20241112	122400	228468050	12430	12430	12430	12430	0
495	20241112	122300	228468050	12430	12430	12430	12430	25
496	20241112	122200	228157300	12430	12430	12430	12430	10
497	20241112	122100	228033000	12430	12430	12430	12430	46
498	20241112	122000	227461220	12430	12430	12430	12430	1
499	20241112	121900	227448790	12430	12430	12430	12430	24
500	20241112	121800	227150470	12430	12430	12430	12430	0
501	20241112	121700	227150470	12430	12430	12430	12430	0
502	20241112	121600	227150470	12430	12430	12430	12430	63
503	20241112	121500	226367380	12430	12430	12430	12430	0
504	20241112	121400	226367380	12430	12430	12430	12430	41
505	20241112	121300	225857750	12430	12430	12430	12430	0
506	20241112	121200	225857750	12430	12430	12430	12430	28
507	20241112	121100	225509710	12430	12430	12430	12430	5
508	20241112	121000	225447560	12440	12450	12450	12440	36
509	20241112	120900	224999420	12440	12440	12440	12440	15
510	20241112	120800	224812820	12440	12440	12440	12440	14
511	20241112	120700	224638660	12440	12440	12440	12440	0
512	20241112	120600	224638660	12440	12450	12450	12440	36
513	20241112	120500	224190710	12440	12440	12440	12440	0
514	20241112	120400	224190710	12440	12440	12440	12440	25
515	20241112	120300	223879710	12440	12440	12440	12440	192
516	20241112	120200	221491230	12430	12430	12430	12430	92
517	20241112	120100	220347670	12430	12430	12430	12430	0
518	20241112	120000	220347670	12430	12440	12440	12430	25
519	20241112	115900	220036910	12440	12440	12440	12440	0
520	20241112	115800	220036910	12440	12440	12440	12440	17
521	20241112	115700	219825430	12440	12440	12440	12440	0
522	20241112	115600	219825430	12440	12440	12440	12440	24
523	20241112	115500	219526870	12450	12450	12450	12450	0
524	20241112	115400	219526870	12450	12450	12450	12450	5
525	20241112	115300	219464620	12460	12460	12460	12460	0
526	20241112	115200	219464620	12460	12460	12460	12460	2
527	20241112	115100	219439700	12460	12460	12460	12460	0
528	20241112	115000	219439700	12460	12460	12460	12460	28
529	20241112	114900	219090820	12500	12500	12500	12500	0
530	20241112	114800	219090820	12500	12500	12500	12500	1
531	20241112	114700	219078320	12530	12530	12530	12530	0
532	20241112	114600	219078320	12530	12470	12530	12460	809
533	20241112	114500	208946850	12500	12470	12500	12460	162
534	20241112	114400	206927560	12450	12440	12450	12440	593
535	20241112	114300	199548710	12440	12440	12440	12440	0
536	20241112	114200	199548710	12440	12440	12440	12440	25
537	20241112	114100	199237710	12440	12440	12440	12440	0
538	20241112	114000	199237710	12440	12440	12440	12440	28
539	20241112	113900	198889390	12450	12450	12450	12450	4
540	20241112	113800	198839590	12450	12480	12480	12450	2307
541	20241112	113700	170093460	12480	12480	12480	12480	0
542	20241112	113600	170093460	12480	12480	12500	12480	73
543	20241112	113500	169182400	12480	12480	12480	12480	0
544	20241112	113400	169182400	12480	12480	12480	12480	0
545	20241112	113300	169182400	12480	12480	12480	12480	23
546	20241112	113200	168895360	12480	12480	12480	12480	0
547	20241112	113100	168895360	12480	12500	12500	12480	400
548	20241112	113000	163898820	12500	12500	12500	12500	0
549	20241112	112900	163898820	12500	12510	12510	12500	26
550	20241112	112800	163573790	12490	12490	12490	12490	0
551	20241112	112700	163573790	12490	12490	12490	12490	24
552	20241112	112600	163274030	12490	12490	12490	12490	0
553	20241112	112500	163274030	12490	12490	12490	12490	126
554	20241112	112400	161700290	12490	12490	12490	12490	114
555	20241112	112300	160276430	12490	12480	12490	12480	26
556	20241112	112200	159951940	12490	12490	12490	12490	1
557	20241112	112100	159939450	12480	12480	12480	12480	45
558	20241112	112000	159377850	12480	12480	12480	12480	0
559	20241112	111900	159377850	12480	12480	12480	12480	212
560	20241112	111800	156732090	12490	12490	12490	12490	295
561	20241112	111700	153047540	12490	12490	12490	12490	119
562	20241112	111600	151561230	12500	12500	12500	12500	0
563	20241112	111500	151561230	12500	12500	12500	12500	26
564	20241112	111400	151236230	12500	12500	12500	12500	5
565	20241112	111300	151173730	12500	12500	12500	12500	22
566	20241112	111200	150898730	12510	12510	12510	12510	0
567	20241112	111100	150898730	12510	12500	12510	12500	26
568	20241112	111000	150573720	12500	12500	12500	12500	0
569	20241112	110900	150573720	12500	12500	12500	12500	25
570	20241112	110800	150261220	12500	12500	12500	12500	0
571	20241112	110700	150261220	12500	12510	12510	12500	235
572	20241112	110600	147323610	12510	12510	12510	12510	0
573	20241112	110500	147323610	12510	12510	12510	12510	22
574	20241112	110400	147048390	12510	12510	12510	12510	287
575	20241112	110300	143458020	12500	12500	12500	12500	29
576	20241112	110200	143095520	12500	12500	12500	12500	0
577	20241112	110100	143095520	12500	12500	12500	12500	26
578	20241112	110000	142770520	12500	12500	12500	12500	22
579	20241112	105900	142495520	12500	12500	12500	12500	10
580	20241112	105800	142370520	12500	12520	12520	12500	18
581	20241112	105700	142145410	12530	12490	12530	12490	34
582	20241112	105600	141720500	12500	12510	12520	12500	948
583	20241112	105500	129864550	12500	12500	12500	12500	80
584	20241112	105400	128864550	12510	12500	12510	12500	21
585	20241112	105300	128601950	12510	12510	12510	12510	4
586	20241112	105200	128551910	12520	12520	12520	12520	0
587	20241112	105100	128551910	12520	12500	12520	12500	85
588	20241112	105000	127489350	12500	12500	12500	12500	26
589	20241112	104900	127164350	12500	12500	12500	12500	0
590	20241112	104800	127164350	12500	12500	12500	12500	27
591	20241112	104700	126826850	12520	12520	12520	12520	1
592	20241112	104600	126814330	12500	12500	12500	12500	28
593	20241112	104500	126464330	12510	12510	12510	12510	3
594	20241112	104400	126426800	12510	12510	12510	12510	21
595	20241112	104300	126164090	12520	12520	12520	12520	0
596	20241112	104200	126164090	12520	12540	12540	12520	297
597	20241112	104100	122445180	12550	12550	12550	12550	1
598	20241112	104000	122432630	12520	12520	12520	12520	26
599	20241112	103900	122107110	12520	12520	12520	12520	23
600	20241112	103800	121819150	12520	12520	12520	12520	1
601	20241112	103700	121806630	12550	12550	12550	12550	0
602	20241112	103600	121806630	12550	12520	12550	12520	106
603	20241112	103500	120479250	12490	12490	12490	12490	0
604	20241112	103400	120479250	12490	12500	12510	12490	338
605	20241112	103300	116251500	12500	12500	12500	12500	0
606	20241112	103200	116251500	12500	12500	12500	12500	7
607	20241112	103100	116164000	12510	12510	12510	12510	0
608	20241112	103000	116164000	12510	12480	12510	12480	32
609	20241112	102900	115764500	12480	12480	12480	12480	190
610	20241112	102800	113393300	12480	12480	12480	12480	136
611	20241112	102700	111696020	12480	12480	12480	12480	0
612	20241112	102600	111696020	12480	12480	12480	12480	26
613	20241112	102500	111371540	12500	12500	12500	12490	426
614	20241112	102400	106049210	12490	12490	12490	12490	83
615	20241112	102300	105012540	12500	12490	12500	12490	187
616	20241112	102200	102676550	12480	12480	12480	12480	24
617	20241112	102100	102377030	12490	12490	12490	12490	0
618	20241112	102000	102377030	12490	12490	12490	12490	3
619	20241112	101900	102339560	12490	12490	12490	12490	100
620	20241112	101800	101090560	12490	12490	12490	12490	26
621	20241112	101700	100765820	12510	12510	12510	12510	0
622	20241112	101600	100765820	12510	12500	12510	12500	26
623	20241112	101500	100440810	12510	12510	12510	12500	40
624	20241112	101400	99940420	12490	12470	12490	12470	104
625	20241112	101300	98641940	12490	12490	12490	12490	1
626	20241112	101200	98629450	12470	12510	12510	12470	25
627	20241112	101100	98317660	12480	12540	12540	12460	1341
628	20241112	101000	81596310	12510	12500	12510	12500	26
629	20241112	100900	81271300	12550	12540	12550	12540	242
630	20241112	100800	78234620	12550	12550	12550	12550	5
631	20241112	100700	78171870	12530	12480	12550	12480	227
632	20241112	100600	75331270	12470	12470	12470	12470	0
633	20241112	100500	75331270	12470	12490	12490	12470	23
634	20241112	100400	75044440	12470	12470	12470	12470	0
635	20241112	100300	75044440	12470	12470	12470	12470	23
636	20241112	100200	74757630	12460	12460	12460	12460	0
637	20241112	100100	74757630	12460	12460	12460	12460	24
638	20241112	100000	74458590	12470	12480	12480	12470	492
639	20241112	095900	68323150	12500	12480	12500	12480	92
640	20241112	095800	67174970	12470	12470	12470	12470	26
641	20241112	095700	66850750	12470	12470	12470	12470	2
642	20241112	095600	66825810	12480	12480	12480	12480	0
643	20241112	095500	66825810	12480	12460	12500	12460	126
644	20241112	095400	65255770	12450	12450	12450	12450	0
645	20241112	095300	65255770	12450	12450	12450	12450	38
646	20241112	095200	64782670	12450	12460	12460	12450	8
647	20241112	095100	64683050	12450	12450	12450	12450	150
648	20241112	095000	62815550	12460	12450	12500	12450	292
649	20241112	094900	59176260	12440	12440	12440	12440	26
650	20241112	094800	58852820	12470	12460	12470	12460	3
651	20241112	094700	58815430	12460	12450	12460	12450	151
652	20241112	094600	56935210	12450	12470	12470	12440	712
653	20241112	094500	48061620	12470	12470	12470	12470	225
654	20241112	094400	45255870	12470	12480	12480	12470	265
655	20241112	094300	41948910	12480	12480	12490	12480	172
656	20241112	094200	39802330	12480	12470	12480	12470	22
657	20241112	094100	39527970	12470	12470	12470	12470	23
658	20241112	094000	39241160	12470	12470	12470	12470	20
659	20241112	093900	38991760	12520	12490	12520	12480	360
660	20241112	093800	34495560	12500	12520	12520	12480	917
661	20241112	093700	23033210	12520	12540	12540	12520	113
662	20241112	093600	21616750	12540	12540	12540	12540	0
663	20241112	093500	21616750	12540	12540	12540	12540	10
664	20241112	093400	21491350	12540	12570	12570	12540	568
665	20241112	093300	14362160	12570	12570	12570	12570	0
666	20241112	093200	14362160	12570	12570	12570	12570	27
667	20241112	093100	14022770	12580	12580	12580	12580	5
668	20241112	093000	13959870	12580	12590	12590	12580	14
669	20241112	092900	13783720	12600	12600	12600	12600	2
670	20241112	092800	13758520	12600	12600	12600	12600	0
671	20241112	092700	13758520	12600	12600	12600	12600	23
672	20241112	092600	13468720	12600	12600	12600	12600	0
673	20241112	092500	13468720	12600	12600	12600	12600	0
674	20241112	092400	13468720	12600	12600	12600	12600	0
675	20241112	092300	13468720	12600	12580	12600	12580	17
676	20241112	092200	13254810	12580	12610	12630	12580	343
677	20241112	092100	8932860	12610	12620	12620	12610	9
678	20241112	092000	8819350	12610	12620	12620	12610	120
679	20241112	091900	7306080	12630	12630	12630	12630	0
680	20241112	091800	7306080	12630	12630	12630	12630	0
681	20241112	091700	7306080	12630	12660	12660	12630	258
682	20241112	091600	4043540	12660	12670	12670	12660	5
683	20241112	091500	3980230	12670	12670	12670	12670	0
684	20241112	091400	3980230	12670	12670	12670	12670	0
685	20241112	091300	3980230	12670	12670	12670	12670	5
686	20241112	091200	3916880	12680	12700	12700	12680	97
687	20241112	091100	2685560	12700	12700	12700	12700	1
688	20241112	091000	2672860	12700	12760	12760	12700	11
689	20241112	090900	2533070	12760	12760	12760	12760	1
690	20241112	090800	2520310	12750	12740	12750	12720	34
691	20241112	090700	2087440	12770	12760	12770	12740	9
692	20241112	090600	1972610	12760	12760	12770	12760	11
693	20241112	090500	1832200	12750	12760	12760	12750	6
694	20241112	090400	1755690	12770	12780	12780	12770	12
695	20241112	090300	1602350	12780	12780	12780	12780	0
696	20241112	090200	1602350	12780	12780	12780	12780	2
697	20241112	090100	1576790	12790	12800	12800	12790	93
698	20241112	090000	386400	12880	12880	12880	12880	30