KissMeData/382900/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210800	770325470	12430	12430	12430	12430	1196
3	20241114	210700	770325470	12430	12430	12430	12430	0
4	20241114	210600	770325470	12430	12430	12430	12430	0
5	20241114	210500	770325470	12430	12430	12430	12430	0
6	20241114	210400	770325470	12430	12430	12430	12430	0
7	20241114	210300	770325470	12430	12430	12430	12430	0
8	20241114	210200	770325470	12430	12430	12430	12430	0
9	20241114	210100	770325470	12430	12430	12430	12430	0
10	20241114	210000	770325470	12430	12430	12430	12430	0
11	20241114	205900	770325470	12430	12430	12430	12430	0
12	20241114	205800	770325470	12430	12430	12430	12430	0
13	20241114	205700	770325470	12430	12430	12430	12430	0
14	20241114	205600	770325470	12430	12430	12430	12430	0
15	20241114	205500	770325470	12430	12430	12430	12430	0
16	20241114	205400	770325470	12430	12430	12430	12430	0
17	20241114	205300	770325470	12430	12430	12430	12430	0
18	20241114	205200	770325470	12430	12430	12430	12430	0
19	20241114	205100	770325470	12430	12430	12430	12430	0
20	20241114	205000	770325470	12430	12430	12430	12430	0
21	20241114	204900	770325470	12430	12430	12430	12430	0
22	20241114	204800	770325470	12430	12430	12430	12430	0
23	20241114	204700	770325470	12430	12430	12430	12430	0
24	20241114	204600	770325470	12430	12430	12430	12430	0
25	20241114	204500	770325470	12430	12430	12430	12430	0
26	20241114	204400	770325470	12430	12430	12430	12430	0
27	20241114	204300	770325470	12430	12430	12430	12430	0
28	20241114	204200	770325470	12430	12430	12430	12430	0
29	20241114	204100	770325470	12430	12430	12430	12430	0
30	20241114	204000	770325470	12430	12430	12430	12430	0
31	20241114	203900	770325470	12430	12430	12430	12430	0
32	20241114	203800	770325470	12430	12430	12430	12430	1196
33	20241114	203700	770325470	12430	12430	12430	12430	0
34	20241114	203600	770325470	12430	12430	12430	12430	0
35	20241114	203500	770325470	12430	12430	12430	12430	0
36	20241114	203400	770325470	12430	12430	12430	12430	0
37	20241114	203300	770325470	12430	12430	12430	12430	0
38	20241114	203200	770325470	12430	12430	12430	12430	0
39	20241114	203100	770325470	12430	12430	12430	12430	0
40	20241114	203000	770325470	12430	12430	12430	12430	0
41	20241114	202900	770325470	12430	12430	12430	12430	0
42	20241114	202800	770325470	12430	12430	12430	12430	0
43	20241114	202700	770325470	12430	12430	12430	12430	0
44	20241114	202600	770325470	12430	12430	12430	12430	0
45	20241114	202500	770325470	12430	12430	12430	12430	0
46	20241114	202400	770325470	12430	12430	12430	12430	0
47	20241114	202300	770325470	12430	12430	12430	12430	0
48	20241114	202200	770325470	12430	12430	12430	12430	0
49	20241114	202100	770325470	12430	12430	12430	12430	0
50	20241114	202000	770325470	12430	12430	12430	12430	0
51	20241114	201900	770325470	12430	12430	12430	12430	0
52	20241114	201800	770325470	12430	12430	12430	12430	0
53	20241114	201700	770325470	12430	12430	12430	12430	0
54	20241114	201600	770325470	12430	12430	12430	12430	0
55	20241114	201500	770325470	12430	12430	12430	12430	0
56	20241114	201400	770325470	12430	12430	12430	12430	0
57	20241114	201300	770325470	12430	12430	12430	12430	0
58	20241114	201200	770325470	12430	12430	12430	12430	0
59	20241114	201100	770325470	12430	12430	12430	12430	0
60	20241114	201000	770325470	12430	12430	12430	12430	0
61	20241114	200900	770325470	12430	12430	12430	12430	0
62	20241114	200800	770325470	12430	12430	12430	12430	1196
63	20241114	200700	770325470	12430	12430	12430	12430	0
64	20241114	200600	770325470	12430	12430	12430	12430	0
65	20241114	200500	770325470	12430	12430	12430	12430	0
66	20241114	200400	770325470	12430	12430	12430	12430	0
67	20241114	200300	770325470	12430	12430	12430	12430	0
68	20241114	200200	770325470	12430	12430	12430	12430	0
69	20241114	200100	770325470	12430	12430	12430	12430	0
70	20241114	200000	770325470	12430	12430	12430	12430	0
71	20241114	195900	770325470	12430	12430	12430	12430	0
72	20241114	195800	770325470	12430	12430	12430	12430	0
73	20241114	195700	770325470	12430	12430	12430	12430	0
74	20241114	195600	770325470	12430	12430	12430	12430	0
75	20241114	195500	770325470	12430	12430	12430	12430	0
76	20241114	195400	770325470	12430	12430	12430	12430	0
77	20241114	195300	770325470	12430	12430	12430	12430	0
78	20241114	195200	770325470	12430	12430	12430	12430	0
79	20241114	195100	770325470	12430	12430	12430	12430	0
80	20241114	195000	770325470	12430	12430	12430	12430	0
81	20241114	194900	770325470	12430	12430	12430	12430	0
82	20241114	194800	770325470	12430	12430	12430	12430	0
83	20241114	194700	770325470	12430	12430	12430	12430	0
84	20241114	194600	770325470	12430	12430	12430	12430	0
85	20241114	194500	770325470	12430	12430	12430	12430	0
86	20241114	194400	770325470	12430	12430	12430	12430	0
87	20241114	194300	770325470	12430	12430	12430	12430	0
88	20241114	194200	770325470	12430	12430	12430	12430	0
89	20241114	194100	770325470	12430	12430	12430	12430	0
90	20241114	194000	770325470	12430	12430	12430	12430	0
91	20241114	193900	770325470	12430	12430	12430	12430	0
92	20241114	193800	770325470	12430	12430	12430	12430	1196
93	20241114	193700	770325470	12430	12430	12430	12430	0
94	20241114	193600	770325470	12430	12430	12430	12430	0
95	20241114	193500	770325470	12430	12430	12430	12430	0
96	20241114	193400	770325470	12430	12430	12430	12430	0
97	20241114	193300	770325470	12430	12430	12430	12430	0
98	20241114	193200	770325470	12430	12430	12430	12430	0
99	20241114	193100	770325470	12430	12430	12430	12430	0
100	20241114	193000	770325470	12430	12430	12430	12430	0
101	20241114	192900	770325470	12430	12430	12430	12430	0
102	20241114	192800	770325470	12430	12430	12430	12430	0
103	20241114	192700	770325470	12430	12430	12430	12430	0
104	20241114	192600	770325470	12430	12430	12430	12430	0
105	20241114	192500	770325470	12430	12430	12430	12430	0
106	20241114	192400	770325470	12430	12430	12430	12430	0
107	20241114	192300	770325470	12430	12430	12430	12430	0
108	20241114	192200	770325470	12430	12430	12430	12430	0
109	20241114	192100	770325470	12430	12430	12430	12430	0
110	20241114	192000	770325470	12430	12430	12430	12430	0
111	20241114	191900	770325470	12430	12430	12430	12430	0
112	20241114	191800	770325470	12430	12430	12430	12430	0
113	20241114	191700	770325470	12430	12430	12430	12430	0
114	20241114	191600	770325470	12430	12430	12430	12430	0
115	20241114	191500	770325470	12430	12430	12430	12430	0
116	20241114	191400	770325470	12430	12430	12430	12430	0
117	20241114	191300	770325470	12430	12430	12430	12430	0
118	20241114	191200	770325470	12430	12430	12430	12430	0
119	20241114	191100	770325470	12430	12430	12430	12430	0
120	20241114	191000	770325470	12430	12430	12430	12430	0
121	20241114	190900	770325470	12430	12430	12430	12430	0
122	20241114	190800	770325470	12430	12430	12430	12430	1196
123	20241114	190700	770325470	12430	12430	12430	12430	0
124	20241114	190600	770325470	12430	12430	12430	12430	0
125	20241114	190500	770325470	12430	12430	12430	12430	0
126	20241114	190400	770325470	12430	12430	12430	12430	0
127	20241114	190300	770325470	12430	12430	12430	12430	0
128	20241114	190200	770325470	12430	12430	12430	12430	0
129	20241114	190100	770325470	12430	12430	12430	12430	0
130	20241114	190000	770325470	12430	12430	12430	12430	0
131	20241114	185900	770325470	12430	12430	12430	12430	0
132	20241114	185800	770325470	12430	12430	12430	12430	0
133	20241114	185700	770325470	12430	12430	12430	12430	0
134	20241114	185600	770325470	12430	12430	12430	12430	0
135	20241114	185500	770325470	12430	12430	12430	12430	0
136	20241114	185400	770325470	12430	12430	12430	12430	0
137	20241114	185300	770325470	12430	12430	12430	12430	0
138	20241114	185200	770325470	12430	12430	12430	12430	0
139	20241114	185100	770325470	12430	12430	12430	12430	0
140	20241114	185000	770325470	12430	12430	12430	12430	0
141	20241114	184900	770325470	12430	12430	12430	12430	0
142	20241114	184800	770325470	12430	12430	12430	12430	0
143	20241114	184700	770325470	12430	12430	12430	12430	0
144	20241114	184600	770325470	12430	12430	12430	12430	0
145	20241114	184500	770325470	12430	12430	12430	12430	0
146	20241114	184400	770325470	12430	12430	12430	12430	0
147	20241114	184300	770325470	12430	12430	12430	12430	0
148	20241114	184200	770325470	12430	12430	12430	12430	0
149	20241114	184100	770325470	12430	12430	12430	12430	0
150	20241114	184000	770325470	12430	12430	12430	12430	0
151	20241114	183900	770325470	12430	12430	12430	12430	0
152	20241114	183800	770325470	12430	12430	12430	12430	1196
153	20241114	183700	770325470	12430	12430	12430	12430	0
154	20241114	183600	770325470	12430	12430	12430	12430	0
155	20241114	183500	770325470	12430	12430	12430	12430	0
156	20241114	183400	770325470	12430	12430	12430	12430	0
157	20241114	183300	770325470	12430	12430	12430	12430	0
158	20241114	183200	770325470	12430	12430	12430	12430	0
159	20241114	183100	770325470	12430	12430	12430	12430	0
160	20241114	183000	770325470	12430	12430	12430	12430	0
161	20241114	182900	770325470	12430	12430	12430	12430	0
162	20241114	182800	770325470	12430	12430	12430	12430	0
163	20241114	182700	770325470	12430	12430	12430	12430	0
164	20241114	182600	770325470	12430	12430	12430	12430	0
165	20241114	182500	770325470	12430	12430	12430	12430	0
166	20241114	182400	770325470	12430	12430	12430	12430	0
167	20241114	182300	770325470	12430	12430	12430	12430	0
168	20241114	182200	770325470	12430	12430	12430	12430	0
169	20241114	182100	770325470	12430	12430	12430	12430	0
170	20241114	182000	770325470	12430	12430	12430	12430	0
171	20241114	181900	770325470	12430	12430	12430	12430	0
172	20241114	181800	770325470	12430	12430	12430	12430	0
173	20241114	181700	770325470	12430	12430	12430	12430	0
174	20241114	181600	770325470	12430	12430	12430	12430	0
175	20241114	181500	770325470	12430	12430	12430	12430	0
176	20241114	181400	770325470	12430	12430	12430	12430	0
177	20241114	181300	770325470	12430	12430	12430	12430	0
178	20241114	181200	770325470	12430	12430	12430	12430	0
179	20241114	181100	770325470	12430	12430	12430	12430	0
180	20241114	181000	770325470	12430	12430	12430	12430	0
181	20241114	180900	770325470	12430	12430	12430	12430	0
182	20241114	180800	770325470	12430	12430	12430	12430	1196
183	20241114	180700	770325470	12430	12430	12430	12430	0
184	20241114	180600	770325470	12430	12430	12430	12430	0
185	20241114	180500	770325470	12430	12430	12430	12430	0
186	20241114	180400	770325470	12430	12430	12430	12430	0
187	20241114	180300	770325470	12430	12430	12430	12430	0
188	20241114	180200	770325470	12430	12430	12430	12430	0
189	20241114	180100	770325470	12430	12430	12430	12430	0
190	20241114	180000	770325470	12430	12430	12430	12430	0
191	20241114	175900	770325470	12430	12430	12430	12430	0
192	20241114	175800	770325470	12430	12430	12430	12430	0
193	20241114	175700	770325470	12430	12430	12430	12430	0
194	20241114	175600	770325470	12430	12430	12430	12430	0
195	20241114	175500	770325470	12430	12430	12430	12430	0
196	20241114	175400	770325470	12430	12430	12430	12430	0
197	20241114	175300	770325470	12430	12430	12430	12430	0
198	20241114	175200	770325470	12430	12430	12430	12430	0
199	20241114	175100	770325470	12430	12430	12430	12430	0
200	20241114	175000	770325470	12430	12430	12430	12430	0
201	20241114	174900	770325470	12430	12430	12430	12430	0
202	20241114	174800	770325470	12430	12430	12430	12430	0
203	20241114	174700	770325470	12430	12430	12430	12430	0
204	20241114	174600	770325470	12430	12430	12430	12430	0
205	20241114	174500	770325470	12430	12430	12430	12430	0
206	20241114	174400	770325470	12430	12430	12430	12430	0
207	20241114	174300	770325470	12430	12430	12430	12430	0
208	20241114	174200	770325470	12430	12430	12430	12430	0
209	20241114	174100	770325470	12430	12430	12430	12430	0
210	20241114	174000	770325470	12430	12430	12430	12430	0
211	20241114	173900	770325470	12430	12430	12430	12430	0
212	20241114	173800	770325470	12430	12430	12430	12430	1196
213	20241114	173700	770325470	12430	12430	12430	12430	0
214	20241114	173600	770325470	12430	12430	12430	12430	0
215	20241114	173500	770325470	12430	12430	12430	12430	0
216	20241114	173400	770325470	12430	12430	12430	12430	0
217	20241114	173300	770325470	12430	12430	12430	12430	0
218	20241114	173200	770325470	12430	12430	12430	12430	0
219	20241114	173100	770325470	12430	12430	12430	12430	0
220	20241114	173000	770325470	12430	12430	12430	12430	0
221	20241114	172900	770325470	12430	12430	12430	12430	0
222	20241114	172800	770325470	12430	12430	12430	12430	0
223	20241114	172700	770325470	12430	12430	12430	12430	0
224	20241114	172600	770325470	12430	12430	12430	12430	0
225	20241114	172500	770325470	12430	12430	12430	12430	0
226	20241114	172400	770325470	12430	12430	12430	12430	0
227	20241114	172300	770325470	12430	12430	12430	12430	0
228	20241114	172200	770325470	12430	12430	12430	12430	0
229	20241114	172100	770325470	12430	12430	12430	12430	0
230	20241114	172000	770325470	12430	12430	12430	12430	0
231	20241114	171900	770325470	12430	12430	12430	12430	0
232	20241114	171800	770325470	12430	12430	12430	12430	0
233	20241114	171700	770325470	12430	12430	12430	12430	0
234	20241114	171600	770325470	12430	12430	12430	12430	0
235	20241114	171500	770325470	12430	12430	12430	12430	0
236	20241114	171400	770325470	12430	12430	12430	12430	0
237	20241114	171300	770325470	12430	12430	12430	12430	0
238	20241114	171200	770325470	12430	12430	12430	12430	0
239	20241114	171100	770325470	12430	12430	12430	12430	0
240	20241114	171000	770325470	12430	12430	12430	12430	0
241	20241114	170900	770325470	12430	12430	12430	12430	0
242	20241114	170800	770325470	12430	12430	12430	12430	1196
243	20241114	170700	770325470	12430	12430	12430	12430	0
244	20241114	170600	770325470	12430	12430	12430	12430	0
245	20241114	170500	770325470	12430	12430	12430	12430	0
246	20241114	170400	770325470	12430	12430	12430	12430	0
247	20241114	170300	770325470	12430	12430	12430	12430	0
248	20241114	170200	770325470	12430	12430	12430	12430	0
249	20241114	170100	770325470	12430	12430	12430	12430	0
250	20241114	170000	770325470	12430	12430	12430	12430	0
251	20241114	165900	770325470	12430	12430	12430	12430	0
252	20241114	165800	770325470	12430	12430	12430	12430	0
253	20241114	165700	770325470	12430	12430	12430	12430	0
254	20241114	165600	770325470	12430	12430	12430	12430	0
255	20241114	165500	770325470	12430	12430	12430	12430	0
256	20241114	165400	770325470	12430	12430	12430	12430	0
257	20241114	165300	770325470	12430	12430	12430	12430	0
258	20241114	165200	770325470	12430	12430	12430	12430	0
259	20241114	165100	770325470	12430	12430	12430	12430	0
260	20241114	165000	770325470	12430	12430	12430	12430	0
261	20241114	164900	770325470	12430	12430	12430	12430	0
262	20241114	164800	770325470	12430	12430	12430	12430	0
263	20241114	164700	770325470	12430	12430	12430	12430	0
264	20241114	164600	770325470	12430	12430	12430	12430	0
265	20241114	164500	770325470	12430	12430	12430	12430	0
266	20241114	164400	770325470	12430	12430	12430	12430	0
267	20241114	164300	770325470	12430	12430	12430	12430	0
268	20241114	164200	770325470	12430	12430	12430	12430	0
269	20241114	164100	770325470	12430	12430	12430	12430	0
270	20241114	164000	770325470	12430	12430	12430	12430	0
271	20241114	163900	770325470	12430	12430	12430	12430	0
272	20241114	163800	770325470	12430	12430	12430	12430	1196
273	20241114	163700	770325470	12430	12430	12430	12430	0
274	20241114	163600	770325470	12430	12430	12430	12430	0
275	20241114	163500	770325470	12430	12430	12430	12430	0
276	20241114	163400	770325470	12430	12430	12430	12430	0
277	20241114	163300	770325470	12430	12430	12430	12430	0
278	20241114	163200	770325470	12430	12430	12430	12430	0
279	20241114	163100	770325470	12430	12430	12430	12430	0
280	20241114	163000	770325470	12430	12430	12430	12430	1196
281	20241114	162900	755459190	12540	12540	12540	12540	0
282	20241114	162800	755459190	12540	12540	12540	12540	0
283	20241114	162700	755459190	12540	12540	12540	12540	0
284	20241114	162600	755459190	12540	12540	12540	12540	0
285	20241114	162500	755459190	12540	12540	12540	12540	0
286	20241114	162400	755459190	12540	12540	12540	12540	0
287	20241114	162300	755459190	12540	12540	12540	12540	0
288	20241114	162200	755459190	12540	12540	12540	12540	0
289	20241114	162100	755459190	12540	12540	12540	12540	0
290	20241114	162000	755459190	12540	12540	12540	12540	0
291	20241114	161900	755459190	12540	12520	12540	12520	49
292	20241114	161800	754845280	12510	12470	12510	12470	129
293	20241114	161700	753235950	12470	12470	12470	12470	50
294	20241114	161600	752612450	12470	12450	12470	12450	185
295	20241114	161500	750305890	12420	12420	12420	12420	1
296	20241114	161400	750293470	12420	12420	12420	12420	100
297	20241114	161300	749051470	12420	12450	12450	12420	310
298	20241114	161200	745197020	12450	12450	12450	12450	0
299	20241114	161100	745197020	12450	12450	12450	12450	0
300	20241114	161000	745197020	12450	12450	12450	12450	0
301	20241114	160900	745197020	12450	12450	12450	12450	0
302	20241114	160800	745197020	12450	12440	12450	12440	239
303	20241114	160700	742222000	12450	12450	12450	12450	142
304	20241114	160600	740454100	12460	12500	12500	12460	91
305	20241114	160500	739319720	12500	12500	12500	12500	0
306	20241114	160400	739319720	12500	12470	12520	12470	57
307	20241114	160300	738607590	12460	12460	12460	12460	1
308	20241114	160200	738595130	12470	12470	12470	12470	64
309	20241114	160100	737797050	12490	12490	12490	12490	20
310	20241114	160000	737547250	12480	12490	12490	12480	138
311	20241114	155900	735824130	12490	12500	12500	12490	122
312	20241114	155800	734300210	12500	12500	12500	12490	98
313	20241114	155700	733075310	12500	12500	12500	12500	130
314	20241114	155600	731450310	12500	12500	12500	12500	65
315	20241114	155500	730637810	12500	12500	12500	12500	5
316	20241114	155400	730575310	12500	12500	12500	12500	52
317	20241114	155300	729925310	12500	12500	12500	12500	0
318	20241114	155200	729925310	12500	12500	12500	12500	0
319	20241114	155100	729925310	12500	12500	12500	12500	1
320	20241114	155000	729912810	12500	12500	12500	12500	0
321	20241114	154900	729912810	12500	12460	12500	12460	99
322	20241114	154800	728678590	12500	12480	12500	12480	61
323	20241114	154700	727916330	12500	12500	12500	12500	50
324	20241114	154600	727291330	12500	12500	12500	12500	0
325	20241114	154500	727291330	12500	12500	12500	12500	40
326	20241114	154400	726791330	12500	12500	12500	12500	0
327	20241114	154300	726791330	12500	12500	12500	12500	2
328	20241114	154200	726766330	12540	12540	12540	12540	0
329	20241114	154100	726766330	12540	12540	12540	12540	8
330	20241114	154000	726666010	12540	12510	12540	12510	118
331	20241114	153900	725187480	12460	12460	12460	12460	0
332	20241114	153800	725187480	12460	12460	12460	12460	70
333	20241114	153700	724315280	12460	12460	12460	12460	0
334	20241114	153600	724315280	12460	12460	12460	12460	0
335	20241114	153500	724315280	12460	12460	12460	12460	0
336	20241114	153400	724315280	12460	12460	12460	12460	0
337	20241114	153300	724315280	12460	12460	12460	12460	50
338	20241114	153200	723692280	12480	12490	12490	12480	50
339	20241114	153100	723068270	12500	12520	12520	12500	373
340	20241114	153000	718403770	12530	12530	12530	12530	0
341	20241114	152900	718403770	12530	12530	12530	12530	1
342	20241114	152800	718391240	12530	12530	12530	12530	0
343	20241114	152700	718391240	12530	12530	12530	12530	0
344	20241114	152600	718391240	12530	12530	12530	12530	0
345	20241114	152500	718391240	12530	12530	12530	12530	1
346	20241114	152400	718378710	12530	12530	12530	12530	0
347	20241114	152300	718378710	12530	12530	12530	12530	0
348	20241114	152200	718378710	12530	12530	12530	12530	165
349	20241114	152100	716311260	12530	12530	12530	12530	1
350	20241114	152000	716298730	12530	12530	12540	12530	12
351	20241114	151900	716148270	12530	12520	12530	12520	211
352	20241114	151800	713506440	12520	12520	12520	12520	51
353	20241114	151700	712867920	12520	12520	12520	12520	10
354	20241114	151600	712742720	12520	12520	12520	12470	93
355	20241114	151500	711582110	12520	12520	12520	12520	20
356	20241114	151400	711331710	12520	12520	12520	12520	1
357	20241114	151300	711319190	12520	12520	12520	12520	1
358	20241114	151200	711306670	12520	12520	12520	12520	45
359	20241114	151100	710743270	12520	12520	12520	12520	0
360	20241114	151000	710743270	12520	12520	12520	12520	4
361	20241114	150900	710693190	12520	12470	12520	12470	756
362	20241114	150800	701229160	12470	12480	12480	12470	132
363	20241114	150700	699583110	12520	12520	12520	12520	0
364	20241114	150600	699583110	12520	12520	12520	12520	0
365	20241114	150500	699583110	12520	12520	12520	12520	2
366	20241114	150400	699558070	12450	12450	12450	12450	0
367	20241114	150300	699558070	12450	12450	12450	12450	0
368	20241114	150200	699558070	12450	12450	12450	12450	465
369	20241114	150100	693768820	12450	12450	12450	12450	100
370	20241114	150000	692523820	12450	12460	12460	12440	753
371	20241114	145900	683148990	12450	12460	12460	12450	252
372	20241114	145800	680011080	12450	12450	12450	12450	0
373	20241114	145700	680011080	12450	12450	12450	12450	0
374	20241114	145600	680011080	12450	12450	12450	12450	16
375	20241114	145500	679811880	12450	12530	12540	12450	274
376	20241114	145400	676392970	12530	12530	12530	12530	0
377	20241114	145300	676392970	12530	12480	12530	12480	2
378	20241114	145200	676367960	12450	12450	12450	12450	0
379	20241114	145100	676367960	12450	12470	12470	12450	204
380	20241114	145000	673826190	12460	12460	12460	12460	1
381	20241114	144900	673813730	12460	12460	12460	12460	201
382	20241114	144800	671309270	12460	12480	12480	12460	301
383	20241114	144700	667556980	12530	12530	12530	12530	45
384	20241114	144600	666993130	12510	12500	12510	12480	5
385	20241114	144500	666930640	12480	12490	12490	12470	185
386	20241114	144400	664621610	12490	12490	12490	12490	70
387	20241114	144300	663747310	12480	12470	12480	12460	63
388	20241114	144200	662962000	12460	12480	12480	12460	155
389	20241114	144100	661029710	12480	12470	12480	12470	160
390	20241114	144000	659033910	12470	12480	12480	12470	20
391	20241114	143900	658784390	12480	12480	12490	12480	60
392	20241114	143800	658035500	12570	12500	12570	12480	337
393	20241114	143700	653824010	12500	12570	12570	12500	1449
394	20241114	143600	635698620	12560	12560	12560	12560	0
395	20241114	143500	635698620	12560	12560	12560	12560	0
396	20241114	143400	635698620	12560	12560	12560	12560	0
397	20241114	143300	635698620	12560	12560	12560	12560	0
398	20241114	143200	635698620	12560	12560	12560	12560	103
399	20241114	143100	634404940	12610	12610	12610	12610	3
400	20241114	143000	634367110	12610	12580	12610	12580	2
401	20241114	142900	634341920	12550	12550	12550	12550	0
402	20241114	142800	634341920	12550	12550	12550	12550	0
403	20241114	142700	634341920	12550	12550	12550	12550	0
404	20241114	142600	634341920	12550	12550	12550	12550	0
405	20241114	142500	634341920	12550	12550	12550	12550	207
406	20241114	142400	631744070	12550	12650	12650	12550	120
407	20241114	142300	630236930	12570	12570	12570	12570	0
408	20241114	142200	630236930	12570	12590	12590	12570	228
409	20241114	142100	627369510	12590	12600	12600	12590	63
410	20241114	142000	626575720	12660	12660	12660	12660	0
411	20241114	141900	626575720	12660	12660	12660	12660	0
412	20241114	141800	626575720	12660	12660	12660	12660	1
413	20241114	141700	626563060	12660	12660	12660	12660	0
414	20241114	141600	626563060	12660	12660	12660	12660	0
415	20241114	141500	626563060	12660	12660	12660	12660	2
416	20241114	141400	626537740	12600	12610	12610	12600	10
417	20241114	141300	626411670	12610	12610	12610	12610	1
418	20241114	141200	626399060	12610	12610	12610	12610	2
419	20241114	141100	626373840	12610	12610	12610	12610	50
420	20241114	141000	625743340	12610	12610	12610	12610	1
421	20241114	140900	625730730	12610	12610	12610	12610	0
422	20241114	140800	625730730	12610	12610	12610	12610	1
423	20241114	140700	625718120	12680	12680	12680	12680	0
424	20241114	140600	625718120	12680	12680	12680	12680	0
425	20241114	140500	625718120	12680	12680	12680	12680	0
426	20241114	140400	625718120	12680	12680	12680	12680	1
427	20241114	140300	625705440	12660	12660	12660	12660	0
428	20241114	140200	625705440	12660	12600	12660	12600	380
429	20241114	140100	620894750	12660	12600	12660	12600	116
430	20241114	140000	619426310	12580	12580	12580	12580	0
431	20241114	135900	619426310	12580	12580	12580	12580	0
432	20241114	135800	619426310	12580	12580	12580	12580	0
433	20241114	135700	619426310	12580	12580	12580	12580	59
434	20241114	135600	618684090	12660	12580	12660	12580	461
435	20241114	135500	612855860	12580	12580	12580	12580	83
436	20241114	135400	611811720	12600	12630	12630	12600	246
437	20241114	135300	608710530	12630	12630	12630	12630	0
438	20241114	135200	608710530	12630	12600	12630	12580	414
439	20241114	135100	603488190	12570	12570	12570	12570	2
440	20241114	135000	603463050	12570	12570	12570	12570	7
441	20241114	134900	603375060	12570	12570	12570	12570	0
442	20241114	134800	603375060	12570	12570	12570	12570	125
443	20241114	134700	601803810	12600	12600	12600	12600	119
444	20241114	134600	600304410	12610	12610	12610	12610	0
445	20241114	134500	600304410	12610	12610	12610	12610	20
446	20241114	134400	600052210	12620	12620	12620	12620	0
447	20241114	134300	600052210	12620	12620	12620	12620	0
448	20241114	134200	600052210	12620	12620	12620	12620	0
449	20241114	134100	600052210	12620	12620	12620	12620	0
450	20241114	134000	600052210	12620	12620	12620	12620	28
451	20241114	133900	599698850	12620	12620	12620	12620	0
452	20241114	133800	599698850	12620	12620	12620	12620	0
453	20241114	133700	599698850	12620	12620	12620	12620	0
454	20241114	133600	599698850	12620	12620	12620	12620	7
455	20241114	133500	599610510	12620	12620	12620	12620	1
456	20241114	133400	599597890	12530	12530	12530	12530	98
457	20241114	133300	598369950	12530	12530	12530	12530	0
458	20241114	133200	598369950	12530	12530	12530	12530	2
459	20241114	133100	598344890	12520	12520	12520	12520	10
460	20241114	133000	598219690	12520	12520	12520	12520	1
461	20241114	132900	598207170	12620	12620	12620	12620	2
462	20241114	132800	598181930	12520	12520	12520	12520	1
463	20241114	132700	598169410	12520	12520	12520	12520	2
464	20241114	132600	598144370	12520	12530	12530	12520	18
465	20241114	132500	597918850	12530	12550	12550	12530	192
466	20241114	132400	595511790	12550	12550	12550	12550	73
467	20241114	132300	594595640	12550	12540	12550	12540	3
468	20241114	132200	594558000	12550	12550	12640	12550	137
469	20241114	132100	592838480	12550	12600	12640	12550	91
470	20241114	132000	591694580	12600	12600	12600	12600	3
471	20241114	131900	591656780	12600	12600	12650	12600	7
472	20241114	131800	591568380	12600	12600	12600	12600	23
473	20241114	131700	591278580	12600	12600	12650	12600	5
474	20241114	131600	591215480	12600	12610	12610	12600	102
475	20241114	131500	589930150	12600	12620	12620	12600	3
476	20241114	131400	589892330	12610	12610	12610	12610	3
477	20241114	131300	589854500	12610	12610	12610	12610	3
478	20241114	131200	589816670	12610	12610	12650	12610	10
479	20241114	131100	589690290	12610	12610	12610	12610	3
480	20241114	131000	589652460	12600	12650	12650	12600	183
481	20241114	130900	587342110	12600	12600	12600	12600	3
482	20241114	130800	587304310	12650	12600	12650	12600	5
483	20241114	130700	587241220	12600	12600	12600	12600	3
484	20241114	130600	587203420	12600	12600	12600	12600	3
485	20241114	130500	587165620	12600	12600	12600	12600	3
486	20241114	130400	587127820	12600	12600	12600	12600	2
487	20241114	130300	587102620	12600	12600	12610	12600	3
488	20241114	130200	587064810	12680	12600	12680	12600	40
489	20241114	130100	586558510	12600	12600	12600	12600	3
490	20241114	130000	586520710	12660	12590	12660	12590	5
491	20241114	125900	586457660	12590	12590	12590	12590	43
492	20241114	125800	585916290	12590	12650	12670	12590	6
493	20241114	125700	585840470	12580	12580	12580	12580	3
494	20241114	125600	585802730	12560	12600	12670	12550	33
495	20241114	125500	585386000	12550	12550	12550	12550	3
496	20241114	125400	585348350	12550	12550	12550	12550	83
497	20241114	125300	584306700	12550	12550	12550	12540	664
498	20241114	125200	575973520	12550	12540	12550	12540	504
499	20241114	125100	569648350	12540	12550	12600	12540	54
500	20241114	125000	568970920	12550	12550	12550	12550	3
501	20241114	124900	568933270	12550	12530	12630	12530	38
502	20241114	124800	568454960	12530	12530	12530	12530	4
503	20241114	124700	568404840	12530	12540	12540	12530	14
504	20241114	124600	568229360	12540	12540	12590	12540	6
505	20241114	124500	568153970	12540	12540	12540	12540	3
506	20241114	124400	568116350	12540	12540	12550	12540	7
507	20241114	124300	568028550	12540	12540	12540	12540	3
508	20241114	124200	567990930	12530	12530	12530	12530	2
509	20241114	124100	567965870	12530	12530	12530	12530	3
510	20241114	124000	567928280	12530	12530	12530	12530	3
511	20241114	123900	567890690	12530	12530	12530	12530	3
512	20241114	123800	567853100	12530	12580	12650	12530	147
513	20241114	123700	566002660	12520	12520	12520	12520	53
514	20241114	123600	565339100	12520	12520	12580	12520	4
515	20241114	123500	565288960	12520	12520	12520	12520	3
516	20241114	123400	565251400	12520	12520	12520	12520	3
517	20241114	123300	565213840	12520	12520	12520	12520	3
518	20241114	123200	565176280	12520	12530	12530	12500	235
519	20241114	123100	562234960	12530	12530	12640	12530	103
520	20241114	123000	560933370	12530	12530	12530	12530	3
521	20241114	122900	560895780	12650	12650	12650	12650	0
522	20241114	122800	560895780	12650	12600	12650	12600	20
523	20241114	122700	560643630	12510	12530	12530	12500	101
524	20241114	122600	559380070	12510	12510	12510	12510	0
525	20241114	122500	559380070	12510	12510	12510	12510	0
526	20241114	122400	559380070	12510	12570	12570	12510	400
527	20241114	122300	554374340	12610	12610	12610	12610	1
528	20241114	122200	554361730	12610	12610	12610	12610	0
529	20241114	122100	554361730	12610	12610	12610	12610	0
530	20241114	122000	554361730	12610	12610	12610	12610	0
531	20241114	121900	554361730	12610	12610	12610	12610	0
532	20241114	121800	554361730	12610	12620	12620	12610	83
533	20241114	121700	553314450	12620	12620	12620	12620	0
534	20241114	121600	553314450	12620	12620	12620	12620	2
535	20241114	121500	553289210	12620	12620	12620	12620	25
536	20241114	121400	552973710	12700	12700	12700	12700	0
537	20241114	121300	552973710	12700	12680	12700	12680	226
538	20241114	121200	550103560	12680	12660	12680	12660	31
539	20241114	121100	549710850	12730	12730	12730	12730	0
540	20241114	121000	549710850	12730	12730	12730	12730	50
541	20241114	120900	549074350	12730	12660	12730	12660	10
542	20241114	120800	548947330	12650	12620	12650	12620	216
543	20241114	120700	546216350	12640	12640	12640	12640	7
544	20241114	120600	546127870	12640	12640	12640	12640	0
545	20241114	120500	546127870	12640	12640	12640	12640	0
546	20241114	120400	546127870	12640	12600	12640	12600	49
547	20241114	120300	545509260	12590	12590	12590	12590	1
548	20241114	120200	545496670	12590	12580	12590	12580	114
549	20241114	120100	544061510	12570	12570	12570	12570	29
550	20241114	120000	543696980	12550	12550	12550	12550	0
551	20241114	115900	543696980	12550	12550	12550	12550	2
552	20241114	115800	543671880	12590	12590	12590	12590	0
553	20241114	115700	543671880	12590	12590	12590	12590	11
554	20241114	115600	543533390	12590	12590	12590	12590	1
555	20241114	115500	543520800	12590	12600	12600	12590	10
556	20241114	115400	543394850	12600	12600	12600	12600	1
557	20241114	115300	543382250	12610	12610	12610	12610	1
558	20241114	115200	543369640	12550	12500	12550	12500	97
559	20241114	115100	542153120	12490	12490	12490	12490	0
560	20241114	115000	542153120	12490	12500	12520	12490	170
561	20241114	114900	540029580	12500	12530	12530	12500	661
562	20241114	114800	531754240	12550	12550	12550	12550	0
563	20241114	114700	531754240	12550	12550	12550	12550	0
564	20241114	114600	531754240	12550	12550	12550	12550	1
565	20241114	114500	531741690	12570	12570	12570	12570	0
566	20241114	114400	531741690	12570	12570	12570	12570	31
567	20241114	114300	531352020	12630	12630	12630	12630	0
568	20241114	114200	531352020	12630	12630	12630	12630	0
569	20241114	114100	531352020	12630	12630	12630	12630	100
570	20241114	114000	530089020	12630	12630	12630	12630	0
571	20241114	113900	530089020	12630	12630	12630	12630	0
572	20241114	113800	530089020	12630	12630	12630	12630	0
573	20241114	113700	530089020	12630	12610	12630	12610	103
574	20241114	113600	528788450	12610	12610	12610	12610	105
575	20241114	113500	527464400	12620	12630	12630	12530	121
576	20241114	113400	525943840	12630	12570	12630	12560	1007
577	20241114	113300	513295540	12650	12650	12650	12650	0
578	20241114	113200	513295540	12650	12650	12650	12650	0
579	20241114	113100	513295540	12650	12650	12650	12650	0
580	20241114	113000	513295540	12650	12590	12650	12590	2
581	20241114	112900	513270300	12570	12570	12570	12570	0
582	20241114	112800	513270300	12570	12600	12660	12570	168
583	20241114	112700	511152100	12600	12600	12600	12600	20
584	20241114	112600	510900100	12600	12600	12600	12600	94
585	20241114	112500	509715700	12600	12570	12600	12570	404
586	20241114	112400	504625420	12560	12560	12560	12560	0
587	20241114	112300	504625420	12560	12570	12570	12560	237
588	20241114	112200	501646530	12570	12580	12580	12570	18
589	20241114	112100	501420170	12570	12600	12600	12570	175
590	20241114	112000	499218250	12630	12650	12650	12630	223
591	20241114	111900	496401740	12650	12650	12650	12650	1
592	20241114	111800	496389090	12640	12640	12640	12640	0
593	20241114	111700	496389090	12640	12640	12640	12640	10
594	20241114	111600	496262690	12590	12620	12620	12590	31
595	20241114	111500	495872080	12630	12620	12630	12620	111
596	20241114	111400	494470250	12620	12620	12620	12620	0
597	20241114	111300	494470250	12620	12620	12620	12620	0
598	20241114	111200	494470250	12620	12620	12620	12620	60
599	20241114	111100	493713050	12630	12670	12670	12630	63
600	20241114	111000	492916840	12670	12720	12720	12670	111
601	20241114	110900	491510420	12740	12740	12740	12740	30
602	20241114	110800	491128220	12740	12730	12740	12720	58
603	20241114	110700	490389860	12720	12670	12720	12670	310
604	20241114	110600	486454660	12660	12640	12660	12610	375
605	20241114	110500	481710660	12650	12650	12650	12650	5
606	20241114	110400	481647410	12640	12640	12640	12630	350
607	20241114	110300	477224010	12630	12630	12630	12630	1
608	20241114	110200	477211380	12640	12590	12640	12550	377
609	20241114	110100	472472210	12580	12580	12580	12580	0
610	20241114	110000	472472210	12580	12580	12580	12570	51
611	20241114	105900	471830990	12630	12630	12670	12630	7
612	20241114	105800	471742540	12630	12710	12710	12630	162
613	20241114	105700	469691760	12690	12680	12690	12680	160
614	20241114	105600	467661450	12680	12680	12680	12680	0
615	20241114	105500	467661450	12680	12680	12680	12680	2
616	20241114	105400	467636090	12690	12690	12690	12690	0
617	20241114	105300	467636090	12690	12590	12690	12590	505
618	20241114	105200	461250910	12560	12560	12560	12560	51
619	20241114	105100	460610350	12580	12580	12580	12580	100
620	20241114	105000	459352350	12570	12570	12570	12570	5
621	20241114	104900	459289500	12570	12570	12570	12570	105
622	20241114	104800	457969650	12470	12470	12470	12470	0
623	20241114	104700	457969650	12470	12510	12530	12470	1128
624	20241114	104600	443860020	12440	12500	12510	12440	410
625	20241114	104500	438736120	12510	12510	12510	12510	0
626	20241114	104400	438736120	12510	12510	12510	12510	114
627	20241114	104300	437309980	12510	12400	12510	12400	1399
628	20241114	104200	419927250	12380	12380	12380	12330	720
629	20241114	104100	411024790	12380	12400	12400	12380	431
630	20241114	104000	405686060	12390	12440	12440	12390	501
631	20241114	103900	399474970	12420	12470	12470	12400	569
632	20241114	103800	392411960	12400	12420	12420	12400	1442
633	20241114	103700	374531010	12400	12510	12520	12400	1834
634	20241114	103600	351661550	12500	12540	12550	12500	2360
635	20241114	103500	322141810	12550	12590	12590	12550	549
636	20241114	103400	315248750	12580	12620	12620	12580	243
637	20241114	103300	312187680	12630	12640	12640	12630	177
638	20241114	103200	309952160	12620	12630	12630	12620	1035
639	20241114	103100	296889900	12700	12680	12700	12680	211
640	20241114	103000	294212400	12680	12680	12680	12680	0
641	20241114	102900	294212400	12680	12670	12690	12670	1006
642	20241114	102800	281463060	12670	12670	12670	12670	31
643	20241114	102700	281070290	12680	12590	12680	12590	342
644	20241114	102600	276762010	12590	12590	12600	12590	14
645	20241114	102500	276585640	12590	12590	12600	12590	164
646	20241114	102400	274520370	12610	12670	12670	12590	1342
647	20241114	102300	257585910	12660	12700	12700	12660	90
648	20241114	102200	256445440	12700	12700	12700	12700	10
649	20241114	102100	256318440	12700	12700	12700	12700	10
650	20241114	102000	256191440	12730	12730	12730	12730	1
651	20241114	101900	256178710	12740	12740	12740	12740	0
652	20241114	101800	256178710	12740	12750	12750	12700	111
653	20241114	101700	254764860	12750	12750	12750	12710	60
654	20241114	101600	254001860	12750	12750	12750	12750	5
655	20241114	101500	253938110	12700	12660	12750	12660	255
656	20241114	101400	250707410	12750	12760	12760	12640	420
657	20241114	101300	245374900	12760	12750	12760	12750	527
658	20241114	101200	238650550	12750	12610	12750	12610	796
659	20241114	101100	228534120	12600	12610	12610	12600	1616
660	20241114	101000	208167650	12610	12660	12750	12610	2952
661	20241114	100900	170848070	12780	12710	12780	12630	800
662	20241114	100800	160667330	12720	12780	12780	12720	1429
663	20241114	100700	142490330	12720	12740	12740	12720	369
664	20241114	100600	137792890	12740	12740	12750	12720	851
665	20241114	100500	126950550	12750	12810	12810	12750	258
666	20241114	100400	123658050	12820	12800	12830	12800	245
667	20241114	100300	120518250	12800	12800	12800	12800	30
668	20241114	100200	120134250	12840	12720	12840	12700	485
669	20241114	100100	113942010	12700	12680	12700	12680	820
670	20241114	100000	103533720	12700	12620	12700	12620	8200