KissMeData/187870/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202800	133798120	12430	12430	12430	12430	334
3	20241112	202700	133798120	12430	12430	12430	12430	0
4	20241112	202600	133798120	12430	12430	12430	12430	0
5	20241112	202500	133798120	12430	12430	12430	12430	0
6	20241112	202400	133798120	12430	12430	12430	12430	0
7	20241112	202300	133798120	12430	12430	12430	12430	0
8	20241112	202200	133798120	12430	12430	12430	12430	0
9	20241112	202100	133798120	12430	12430	12430	12430	0
10	20241112	202000	133798120	12430	12430	12430	12430	0
11	20241112	201900	133798120	12430	12430	12430	12430	0
12	20241112	201800	133798120	12430	12430	12430	12430	0
13	20241112	201700	133798120	12430	12430	12430	12430	0
14	20241112	201600	133798120	12430	12430	12430	12430	0
15	20241112	201500	133798120	12430	12430	12430	12430	0
16	20241112	201400	133798120	12430	12430	12430	12430	0
17	20241112	201300	133798120	12430	12430	12430	12430	0
18	20241112	201200	133798120	12430	12430	12430	12430	0
19	20241112	201100	133798120	12430	12430	12430	12430	0
20	20241112	201000	133798120	12430	12430	12430	12430	0
21	20241112	200900	133798120	12430	12430	12430	12430	0
22	20241112	200800	133798120	12430	12430	12430	12430	0
23	20241112	200700	133798120	12430	12430	12430	12430	0
24	20241112	200600	133798120	12430	12430	12430	12430	0
25	20241112	200500	133798120	12430	12430	12430	12430	0
26	20241112	200400	133798120	12430	12430	12430	12430	0
27	20241112	200300	133798120	12430	12430	12430	12430	0
28	20241112	200200	133798120	12430	12430	12430	12430	0
29	20241112	200100	133798120	12430	12430	12430	12430	0
30	20241112	200000	133798120	12430	12430	12430	12430	0
31	20241112	195900	133798120	12430	12430	12430	12430	0
32	20241112	195800	133798120	12430	12430	12430	12430	334
33	20241112	195700	133798120	12430	12430	12430	12430	0
34	20241112	195600	133798120	12430	12430	12430	12430	0
35	20241112	195500	133798120	12430	12430	12430	12430	0
36	20241112	195400	133798120	12430	12430	12430	12430	0
37	20241112	195300	133798120	12430	12430	12430	12430	0
38	20241112	195200	133798120	12430	12430	12430	12430	0
39	20241112	195100	133798120	12430	12430	12430	12430	0
40	20241112	195000	133798120	12430	12430	12430	12430	0
41	20241112	194900	133798120	12430	12430	12430	12430	0
42	20241112	194800	133798120	12430	12430	12430	12430	0
43	20241112	194700	133798120	12430	12430	12430	12430	0
44	20241112	194600	133798120	12430	12430	12430	12430	0
45	20241112	194500	133798120	12430	12430	12430	12430	0
46	20241112	194400	133798120	12430	12430	12430	12430	0
47	20241112	194300	133798120	12430	12430	12430	12430	0
48	20241112	194200	133798120	12430	12430	12430	12430	0
49	20241112	194100	133798120	12430	12430	12430	12430	0
50	20241112	194000	133798120	12430	12430	12430	12430	0
51	20241112	193900	133798120	12430	12430	12430	12430	0
52	20241112	193800	133798120	12430	12430	12430	12430	0
53	20241112	193700	133798120	12430	12430	12430	12430	0
54	20241112	193600	133798120	12430	12430	12430	12430	0
55	20241112	193500	133798120	12430	12430	12430	12430	0
56	20241112	193400	133798120	12430	12430	12430	12430	0
57	20241112	193300	133798120	12430	12430	12430	12430	0
58	20241112	193200	133798120	12430	12430	12430	12430	0
59	20241112	193100	133798120	12430	12430	12430	12430	0
60	20241112	193000	133798120	12430	12430	12430	12430	0
61	20241112	192900	133798120	12430	12430	12430	12430	0
62	20241112	192800	133798120	12430	12430	12430	12430	334
63	20241112	192700	133798120	12430	12430	12430	12430	0
64	20241112	192600	133798120	12430	12430	12430	12430	0
65	20241112	192500	133798120	12430	12430	12430	12430	0
66	20241112	192400	133798120	12430	12430	12430	12430	0
67	20241112	192300	133798120	12430	12430	12430	12430	0
68	20241112	192200	133798120	12430	12430	12430	12430	0
69	20241112	192100	133798120	12430	12430	12430	12430	0
70	20241112	192000	133798120	12430	12430	12430	12430	0
71	20241112	191900	133798120	12430	12430	12430	12430	0
72	20241112	191800	133798120	12430	12430	12430	12430	0
73	20241112	191700	133798120	12430	12430	12430	12430	0
74	20241112	191600	133798120	12430	12430	12430	12430	0
75	20241112	191500	133798120	12430	12430	12430	12430	0
76	20241112	191400	133798120	12430	12430	12430	12430	0
77	20241112	191300	133798120	12430	12430	12430	12430	0
78	20241112	191200	133798120	12430	12430	12430	12430	0
79	20241112	191100	133798120	12430	12430	12430	12430	0
80	20241112	191000	133798120	12430	12430	12430	12430	0
81	20241112	190900	133798120	12430	12430	12430	12430	0
82	20241112	190800	133798120	12430	12430	12430	12430	0
83	20241112	190700	133798120	12430	12430	12430	12430	0
84	20241112	190600	133798120	12430	12430	12430	12430	0
85	20241112	190500	133798120	12430	12430	12430	12430	0
86	20241112	190400	133798120	12430	12430	12430	12430	0
87	20241112	190300	133798120	12430	12430	12430	12430	0
88	20241112	190200	133798120	12430	12430	12430	12430	0
89	20241112	190100	133798120	12430	12430	12430	12430	0
90	20241112	190000	133798120	12430	12430	12430	12430	0
91	20241112	185900	133798120	12430	12430	12430	12430	0
92	20241112	185800	133798120	12430	12430	12430	12430	334
93	20241112	185700	133798120	12430	12430	12430	12430	0
94	20241112	185600	133798120	12430	12430	12430	12430	0
95	20241112	185500	133798120	12430	12430	12430	12430	0
96	20241112	185400	133798120	12430	12430	12430	12430	0
97	20241112	185300	133798120	12430	12430	12430	12430	0
98	20241112	185200	133798120	12430	12430	12430	12430	0
99	20241112	185100	133798120	12430	12430	12430	12430	0
100	20241112	185000	133798120	12430	12430	12430	12430	0
101	20241112	184900	133798120	12430	12430	12430	12430	0
102	20241112	184800	133798120	12430	12430	12430	12430	0
103	20241112	184700	133798120	12430	12430	12430	12430	0
104	20241112	184600	133798120	12430	12430	12430	12430	0
105	20241112	184500	133798120	12430	12430	12430	12430	0
106	20241112	184400	133798120	12430	12430	12430	12430	0
107	20241112	184300	133798120	12430	12430	12430	12430	0
108	20241112	184200	133798120	12430	12430	12430	12430	0
109	20241112	184100	133798120	12430	12430	12430	12430	0
110	20241112	184000	133798120	12430	12430	12430	12430	0
111	20241112	183900	133798120	12430	12430	12430	12430	0
112	20241112	183800	133798120	12430	12430	12430	12430	0
113	20241112	183700	133798120	12430	12430	12430	12430	0
114	20241112	183600	133798120	12430	12430	12430	12430	0
115	20241112	183500	133798120	12430	12430	12430	12430	0
116	20241112	183400	133798120	12430	12430	12430	12430	0
117	20241112	183300	133798120	12430	12430	12430	12430	0
118	20241112	183200	133798120	12430	12430	12430	12430	0
119	20241112	183100	133798120	12430	12430	12430	12430	0
120	20241112	183000	133798120	12430	12430	12430	12430	0
121	20241112	182900	133798120	12430	12430	12430	12430	0
122	20241112	182800	133798120	12430	12430	12430	12430	334
123	20241112	182700	133798120	12430	12430	12430	12430	0
124	20241112	182600	133798120	12430	12430	12430	12430	0
125	20241112	182500	133798120	12430	12430	12430	12430	0
126	20241112	182400	133798120	12430	12430	12430	12430	0
127	20241112	182300	133798120	12430	12430	12430	12430	0
128	20241112	182200	133798120	12430	12430	12430	12430	0
129	20241112	182100	133798120	12430	12430	12430	12430	0
130	20241112	182000	133798120	12430	12430	12430	12430	0
131	20241112	181900	133798120	12430	12430	12430	12430	0
132	20241112	181800	133798120	12430	12430	12430	12430	0
133	20241112	181700	133798120	12430	12430	12430	12430	0
134	20241112	181600	133798120	12430	12430	12430	12430	0
135	20241112	181500	133798120	12430	12430	12430	12430	0
136	20241112	181400	133798120	12430	12430	12430	12430	0
137	20241112	181300	133798120	12430	12430	12430	12430	0
138	20241112	181200	133798120	12430	12430	12430	12430	0
139	20241112	181100	133798120	12430	12430	12430	12430	0
140	20241112	181000	133798120	12430	12430	12430	12430	0
141	20241112	180900	133798120	12430	12430	12430	12430	0
142	20241112	180800	133798120	12430	12430	12430	12430	0
143	20241112	180700	133798120	12430	12430	12430	12430	0
144	20241112	180600	133798120	12430	12430	12430	12430	0
145	20241112	180500	133798120	12430	12430	12430	12430	0
146	20241112	180400	133798120	12430	12430	12430	12430	0
147	20241112	180300	133798120	12430	12430	12430	12430	0
148	20241112	180200	133798120	12430	12430	12430	12430	0
149	20241112	180100	133798120	12430	12430	12430	12430	0
150	20241112	180000	133798120	12430	12430	12430	12430	0
151	20241112	175900	133798120	12430	12430	12430	12430	0
152	20241112	175800	133798120	12430	12430	12430	12430	334
153	20241112	175700	133798120	12430	12430	12430	12430	0
154	20241112	175600	133798120	12430	12430	12430	12430	0
155	20241112	175500	133798120	12430	12430	12430	12430	0
156	20241112	175400	133798120	12430	12430	12430	12430	0
157	20241112	175300	133798120	12430	12430	12430	12430	0
158	20241112	175200	133798120	12430	12430	12430	12430	0
159	20241112	175100	133798120	12430	12430	12430	12430	0
160	20241112	175000	133798120	12430	12430	12430	12430	0
161	20241112	174900	133798120	12430	12430	12430	12430	0
162	20241112	174800	133798120	12430	12430	12430	12430	0
163	20241112	174700	133798120	12430	12430	12430	12430	0
164	20241112	174600	133798120	12430	12430	12430	12430	0
165	20241112	174500	133798120	12430	12430	12430	12430	0
166	20241112	174400	133798120	12430	12430	12430	12430	0
167	20241112	174300	133798120	12430	12430	12430	12430	0
168	20241112	174200	133798120	12430	12430	12430	12430	0
169	20241112	174100	133798120	12430	12430	12430	12430	0
170	20241112	174000	133798120	12430	12430	12430	12430	0
171	20241112	173900	133798120	12430	12430	12430	12430	0
172	20241112	173800	133798120	12430	12430	12430	12430	0
173	20241112	173700	133798120	12430	12430	12430	12430	0
174	20241112	173600	133798120	12430	12430	12430	12430	0
175	20241112	173500	133798120	12430	12430	12430	12430	0
176	20241112	173400	133798120	12430	12430	12430	12430	0
177	20241112	173300	133798120	12430	12430	12430	12430	0
178	20241112	173200	133798120	12430	12430	12430	12430	0
179	20241112	173100	133798120	12430	12430	12430	12430	0
180	20241112	173000	133798120	12430	12430	12430	12430	0
181	20241112	172900	133798120	12430	12430	12430	12430	0
182	20241112	172800	133798120	12430	12430	12430	12430	334
183	20241112	172700	133798120	12430	12430	12430	12430	0
184	20241112	172600	133798120	12430	12430	12430	12430	0
185	20241112	172500	133798120	12430	12430	12430	12430	0
186	20241112	172400	133798120	12430	12430	12430	12430	0
187	20241112	172300	133798120	12430	12430	12430	12430	0
188	20241112	172200	133798120	12430	12430	12430	12430	0
189	20241112	172100	133798120	12430	12430	12430	12430	0
190	20241112	172000	133798120	12430	12430	12430	12430	0
191	20241112	171900	133798120	12430	12430	12430	12430	0
192	20241112	171800	133798120	12430	12430	12430	12430	0
193	20241112	171700	133798120	12430	12430	12430	12430	0
194	20241112	171600	133798120	12430	12430	12430	12430	0
195	20241112	171500	133798120	12430	12430	12430	12430	0
196	20241112	171400	133798120	12430	12430	12430	12430	0
197	20241112	171300	133798120	12430	12430	12430	12430	0
198	20241112	171200	133798120	12430	12430	12430	12430	0
199	20241112	171100	133798120	12430	12430	12430	12430	0
200	20241112	171000	133798120	12430	12430	12430	12430	0
201	20241112	170900	133798120	12430	12430	12430	12430	0
202	20241112	170800	133798120	12430	12430	12430	12430	0
203	20241112	170700	133798120	12430	12430	12430	12430	0
204	20241112	170600	133798120	12430	12430	12430	12430	0
205	20241112	170500	133798120	12430	12430	12430	12430	0
206	20241112	170400	133798120	12430	12430	12430	12430	0
207	20241112	170300	133798120	12430	12430	12430	12430	0
208	20241112	170200	133798120	12430	12430	12430	12430	0
209	20241112	170100	133798120	12430	12430	12430	12430	0
210	20241112	170000	133798120	12430	12430	12430	12430	0
211	20241112	165900	133798120	12430	12430	12430	12430	0
212	20241112	165800	133798120	12430	12430	12430	12430	334
213	20241112	165700	133798120	12430	12430	12430	12430	0
214	20241112	165600	133798120	12430	12430	12430	12430	0
215	20241112	165500	133798120	12430	12430	12430	12430	0
216	20241112	165400	133798120	12430	12430	12430	12430	0
217	20241112	165300	133798120	12430	12430	12430	12430	0
218	20241112	165200	133798120	12430	12430	12430	12430	0
219	20241112	165100	133798120	12430	12430	12430	12430	0
220	20241112	165000	133798120	12430	12430	12430	12430	0
221	20241112	164900	133798120	12430	12430	12430	12430	0
222	20241112	164800	133798120	12430	12430	12430	12430	0
223	20241112	164700	133798120	12430	12430	12430	12430	0
224	20241112	164600	133798120	12430	12430	12430	12430	0
225	20241112	164500	133798120	12430	12430	12430	12430	0
226	20241112	164400	133798120	12430	12430	12430	12430	0
227	20241112	164300	133798120	12430	12430	12430	12430	0
228	20241112	164200	133798120	12430	12430	12430	12430	0
229	20241112	164100	133798120	12430	12430	12430	12430	0
230	20241112	164000	133798120	12430	12430	12430	12430	0
231	20241112	163900	133798120	12430	12430	12430	12430	0
232	20241112	163800	133798120	12430	12430	12430	12430	0
233	20241112	163700	133798120	12430	12430	12430	12430	0
234	20241112	163600	133798120	12430	12430	12430	12430	0
235	20241112	163500	133798120	12430	12430	12430	12430	0
236	20241112	163400	133798120	12430	12430	12430	12430	0
237	20241112	163300	133798120	12430	12430	12430	12430	0
238	20241112	163200	133798120	12430	12430	12430	12430	0
239	20241112	163100	133798120	12430	12430	12430	12430	0
240	20241112	163000	133798120	12430	12430	12430	12430	0
241	20241112	162900	133798120	12430	12430	12430	12430	0
242	20241112	162800	133798120	12430	12430	12430	12430	334
243	20241112	162700	133798120	12430	12430	12430	12430	0
244	20241112	162600	133798120	12430	12430	12430	12430	0
245	20241112	162500	133798120	12430	12430	12430	12430	0
246	20241112	162400	133798120	12430	12430	12430	12430	0
247	20241112	162300	133798120	12430	12430	12430	12430	0
248	20241112	162200	133798120	12430	12430	12430	12430	0
249	20241112	162100	133798120	12430	12430	12430	12430	0
250	20241112	162000	133798120	12430	12430	12430	12430	0
251	20241112	161900	133798120	12430	12430	12430	12430	0
252	20241112	161800	133798120	12430	12430	12430	12430	0
253	20241112	161700	133798120	12430	12430	12430	12430	0
254	20241112	161600	133798120	12430	12430	12430	12430	0
255	20241112	161500	133798120	12430	12430	12430	12430	0
256	20241112	161400	133798120	12430	12430	12430	12430	0
257	20241112	161300	133798120	12430	12430	12430	12430	0
258	20241112	161200	133798120	12430	12430	12430	12430	0
259	20241112	161100	133798120	12430	12430	12430	12430	0
260	20241112	161000	133798120	12430	12430	12430	12430	0
261	20241112	160900	133798120	12430	12430	12430	12430	0
262	20241112	160800	133798120	12430	12430	12430	12430	0
263	20241112	160700	133798120	12430	12430	12430	12430	0
264	20241112	160600	133798120	12430	12430	12430	12430	0
265	20241112	160500	133798120	12430	12430	12430	12430	0
266	20241112	160400	133798120	12430	12430	12430	12430	0
267	20241112	160300	133798120	12430	12430	12430	12430	0
268	20241112	160200	133798120	12430	12430	12430	12430	0
269	20241112	160100	133798120	12430	12430	12430	12430	0
270	20241112	160000	133798120	12430	12430	12430	12430	0
271	20241112	155900	133798120	12430	12430	12430	12430	0
272	20241112	155800	133798120	12430	12430	12430	12430	334
273	20241112	155700	133798120	12430	12430	12430	12430	0
274	20241112	155600	133798120	12430	12430	12430	12430	0
275	20241112	155500	133798120	12430	12430	12430	12430	0
276	20241112	155400	133798120	12430	12430	12430	12430	0
277	20241112	155300	133798120	12430	12430	12430	12430	0
278	20241112	155200	133798120	12430	12430	12430	12430	0
279	20241112	155100	133798120	12430	12430	12430	12430	0
280	20241112	155000	133798120	12430	12430	12430	12430	0
281	20241112	154900	133798120	12430	12430	12430	12430	0
282	20241112	154800	133798120	12430	12430	12430	12430	0
283	20241112	154700	133798120	12430	12430	12430	12430	0
284	20241112	154600	133798120	12430	12430	12430	12430	0
285	20241112	154500	133798120	12430	12430	12430	12430	0
286	20241112	154400	133798120	12430	12430	12430	12430	0
287	20241112	154300	133798120	12430	12430	12430	12430	0
288	20241112	154200	133798120	12430	12430	12430	12430	0
289	20241112	154100	133798120	12430	12430	12430	12430	0
290	20241112	154000	133798120	12430	12430	12430	12430	0
291	20241112	153900	133798120	12430	12430	12430	12430	0
292	20241112	153800	133798120	12430	12430	12430	12430	0
293	20241112	153700	133798120	12430	12430	12430	12430	0
294	20241112	153600	133798120	12430	12430	12430	12430	0
295	20241112	153500	133798120	12430	12430	12430	12430	0
296	20241112	153400	133798120	12430	12430	12430	12430	0
297	20241112	153300	133798120	12430	12430	12430	12430	0
298	20241112	153200	133798120	12430	12430	12430	12430	0
299	20241112	153100	133798120	12430	12430	12430	12430	0
300	20241112	153000	133798120	12430	12430	12430	12430	334
301	20241112	152900	129646500	12380	12380	12380	12380	0
302	20241112	152800	129646500	12380	12380	12380	12380	0
303	20241112	152700	129646500	12380	12380	12380	12380	0
304	20241112	152600	129646500	12380	12380	12380	12380	0
305	20241112	152500	129646500	12380	12380	12380	12380	0
306	20241112	152400	129646500	12380	12380	12380	12380	0
307	20241112	152300	129646500	12380	12380	12380	12380	0
308	20241112	152200	129646500	12380	12380	12380	12380	0
309	20241112	152100	129646500	12380	12380	12380	12380	0
310	20241112	152000	129646500	12380	12380	12380	12380	0
311	20241112	151900	129646500	12380	12430	12430	12380	101
312	20241112	151800	128391120	12370	12370	12370	12370	3
313	20241112	151700	128354010	12380	12380	12380	12380	0
314	20241112	151600	128354010	12380	12380	12380	12380	0
315	20241112	151500	128354010	12380	12380	12380	12380	0
316	20241112	151400	128354010	12380	12380	12380	12380	0
317	20241112	151300	128354010	12380	12380	12380	12380	1
318	20241112	151200	128341630	12320	12320	12320	12320	0
319	20241112	151100	128341630	12320	12320	12320	12320	0
320	20241112	151000	128341630	12320	12320	12320	12320	1
321	20241112	150900	128329310	12340	12340	12340	12340	0
322	20241112	150800	128329310	12340	12340	12340	12340	0
323	20241112	150700	128329310	12340	12380	12380	12340	3
324	20241112	150600	128292230	12230	12230	12230	12230	0
325	20241112	150500	128292230	12230	12230	12230	12230	3
326	20241112	150400	128255540	12290	12290	12290	12290	0
327	20241112	150300	128255540	12290	12290	12290	12290	0
328	20241112	150200	128255540	12290	12290	12290	12290	0
329	20241112	150100	128255540	12290	12290	12290	12290	0
330	20241112	150000	128255540	12290	12290	12290	12290	0
331	20241112	145900	128255540	12290	12290	12290	12290	0
332	20241112	145800	128255540	12290	12280	12290	12260	76
333	20241112	145700	127323440	12260	12260	12260	12260	0
334	20241112	145600	127323440	12260	12260	12260	12260	0
335	20241112	145500	127323440	12260	12260	12260	12260	0
336	20241112	145400	127323440	12260	12260	12260	12260	0
337	20241112	145300	127323440	12260	12260	12260	12260	27
338	20241112	145200	126992420	12160	12160	12160	12160	0
339	20241112	145100	126992420	12160	12160	12160	12160	0
340	20241112	145000	126992420	12160	12410	12410	12160	1257
341	20241112	144900	111660320	12500	12500	12510	12500	15
342	20241112	144800	111472750	12400	12400	12400	12400	1
343	20241112	144700	111460350	12400	12400	12400	12400	0
344	20241112	144600	111460350	12400	12420	12420	12400	31
345	20241112	144500	111075350	12430	12430	12430	12430	11
346	20241112	144400	110938620	12460	12460	12460	12460	21
347	20241112	144300	110676960	12460	12460	12460	12460	1
348	20241112	144200	110664500	12460	12510	12510	12460	134
349	20241112	144100	108992400	12560	12560	12560	12560	0
350	20241112	144000	108992400	12560	12530	12560	12530	30
351	20241112	143900	108615750	12560	12560	12560	12560	0
352	20241112	143800	108615750	12560	12560	12560	12560	0
353	20241112	143700	108615750	12560	12560	12560	12560	0
354	20241112	143600	108615750	12560	12530	12560	12530	30
355	20241112	143500	108239500	12600	12600	12600	12600	0
356	20241112	143400	108239500	12600	12600	12600	12600	0
357	20241112	143300	108239500	12600	12600	12600	12600	14
358	20241112	143200	108063100	12590	12440	12590	12440	239
359	20241112	143100	105065010	12440	12390	12440	12390	109
360	20241112	143000	103713470	12360	12360	12360	12360	0
361	20241112	142900	103713470	12360	12370	12370	12360	27
362	20241112	142800	103379710	12370	12360	12370	12360	8
363	20241112	142700	103280820	12360	12360	12360	12360	0
364	20241112	142600	103280820	12360	12360	12360	12360	0
365	20241112	142500	103280820	12360	12360	12360	12360	0
366	20241112	142400	103280820	12360	12360	12360	12360	130
367	20241112	142300	101674020	12360	12360	12360	12360	0
368	20241112	142200	101674020	12360	12360	12360	12360	8
369	20241112	142100	101575140	12350	12350	12350	12350	0
370	20241112	142000	101575140	12350	12350	12350	12350	30
371	20241112	141900	101204640	12350	12350	12350	12350	21
372	20241112	141800	100945290	12240	12240	12240	12240	0
373	20241112	141700	100945290	12240	12240	12240	12240	0
374	20241112	141600	100945290	12240	12240	12240	12240	0
375	20241112	141500	100945290	12240	12240	12240	12240	15
376	20241112	141400	100761690	12220	12220	12220	12220	0
377	20241112	141300	100761690	12220	12220	12220	12220	0
378	20241112	141200	100761690	12220	12220	12220	12220	0
379	20241112	141100	100761690	12220	12220	12220	12220	1
380	20241112	141000	100749470	12200	12200	12200	12200	0
381	20241112	140900	100749470	12200	12200	12200	12200	0
382	20241112	140800	100749470	12200	12200	12200	12200	0
383	20241112	140700	100749470	12200	12200	12200	12200	0
384	20241112	140600	100749470	12200	12230	12230	12200	1781
385	20241112	140500	79000400	12230	12230	12230	12230	0
386	20241112	140400	79000400	12230	12230	12230	12230	0
387	20241112	140300	79000400	12230	12230	12230	12230	76
388	20241112	140200	78070920	12230	12230	12230	12230	35
389	20241112	140100	77642870	12230	12230	12230	12220	184
390	20241112	140000	75393900	12230	12230	12230	12230	0
391	20241112	135900	75393900	12230	12230	12230	12230	0
392	20241112	135800	75393900	12230	12230	12230	12230	29
393	20241112	135700	75039230	12230	12250	12250	12230	400
394	20241112	135600	70147030	12230	12230	12230	12230	0
395	20241112	135500	70147030	12230	12230	12230	12230	0
396	20241112	135400	70147030	12230	12230	12230	12230	1
397	20241112	135300	70134800	12210	12210	12210	12210	0
398	20241112	135200	70134800	12210	12320	12320	12210	600
399	20241112	135100	62775070	12440	12440	12440	12440	0
400	20241112	135000	62775070	12440	12440	12440	12440	30
401	20241112	134900	62401870	12440	12440	12440	12440	0
402	20241112	134800	62401870	12440	12440	12440	12440	0
403	20241112	134700	62401870	12440	12440	12440	12440	0
404	20241112	134600	62401870	12440	12430	12440	12430	30
405	20241112	134500	62028790	12450	12450	12450	12450	0
406	20241112	134400	62028790	12450	12450	12450	12450	0
407	20241112	134300	62028790	12450	12450	12450	12450	0
408	20241112	134200	62028790	12450	12450	12450	12450	1
409	20241112	134100	62016340	12300	12300	12300	12300	0
410	20241112	134000	62016340	12300	12380	12380	12300	87
411	20241112	133900	60940050	12380	12380	12380	12380	0
412	20241112	133800	60940050	12380	12400	12400	12380	64
413	20241112	133700	60146870	12450	12450	12450	12450	0
414	20241112	133600	60146870	12450	12450	12450	12450	0
415	20241112	133500	60146870	12450	12450	12450	12450	0
416	20241112	133400	60146870	12450	12450	12450	12450	30
417	20241112	133300	59773370	12450	12450	12450	12450	0
418	20241112	133200	59773370	12450	12450	12450	12450	0
419	20241112	133100	59773370	12450	12450	12450	12450	0
420	20241112	133000	59773370	12450	12450	12450	12450	30
421	20241112	132900	59399870	12460	12460	12460	12460	0
422	20241112	132800	59399870	12460	12460	12460	12460	0
423	20241112	132700	59399870	12460	12460	12460	12460	0
424	20241112	132600	59399870	12460	12450	12460	12450	30
425	20241112	132500	59026320	12460	12460	12460	12460	1
426	20241112	132400	59013860	12400	12400	12400	12400	0
427	20241112	132300	59013860	12400	12400	12400	12400	0
428	20241112	132200	59013860	12400	12400	12400	12400	0
429	20241112	132100	59013860	12400	12400	12400	12400	0
430	20241112	132000	59013860	12400	12400	12400	12400	0
431	20241112	131900	59013860	12400	12400	12400	12400	46
432	20241112	131800	58443460	12400	12400	12400	12400	1
433	20241112	131700	58431060	12400	12400	12400	12400	0
434	20241112	131600	58431060	12400	12400	12400	12400	100
435	20241112	131500	57191060	12460	12460	12460	12460	30
436	20241112	131400	56817260	12460	12460	12460	12460	0
437	20241112	131300	56817260	12460	12460	12460	12460	1
438	20241112	131200	56804800	12400	12400	12400	12400	0
439	20241112	131100	56804800	12400	12400	12400	12400	0
440	20241112	131000	56804800	12400	12400	12400	12400	0
441	20241112	130900	56804800	12400	12400	12400	12400	0
442	20241112	130800	56804800	12400	12400	12400	12400	0
443	20241112	130700	56804800	12400	12400	12400	12400	0
444	20241112	130600	56804800	12400	12400	12400	12400	0
445	20241112	130500	56804800	12400	12400	12400	12400	0
446	20241112	130400	56804800	12400	12400	12400	12400	0
447	20241112	130300	56804800	12400	12400	12400	12400	0
448	20241112	130200	56804800	12400	12400	12400	12400	0
449	20241112	130100	56804800	12400	12400	12400	12400	0
450	20241112	130000	56804800	12400	12400	12400	12400	0
451	20241112	125900	56804800	12400	12410	12410	12400	110
452	20241112	125800	55440680	12400	12400	12400	12400	0
453	20241112	125700	55440680	12400	12540	12540	12400	655
454	20241112	125600	47301530	12550	12550	12550	12550	30
455	20241112	125500	46925030	12550	12550	12550	12550	0
456	20241112	125400	46925030	12550	12550	12550	12550	0
457	20241112	125300	46925030	12550	12550	12550	12550	2
458	20241112	125200	46899930	12550	12550	12550	12540	48
459	20241112	125100	46297540	12550	12550	12550	12550	0
460	20241112	125000	46297540	12550	12550	12550	12550	0
461	20241112	124900	46297540	12550	12550	12550	12550	0
462	20241112	124800	46297540	12550	12550	12550	12550	30
463	20241112	124700	45921040	12560	12560	12560	12560	0
464	20241112	124600	45921040	12560	12560	12560	12560	0
465	20241112	124500	45921040	12560	12560	12560	12560	0
466	20241112	124400	45921040	12560	12560	12560	12560	30
467	20241112	124300	45544240	12560	12560	12560	12560	0
468	20241112	124200	45544240	12560	12560	12560	12560	0
469	20241112	124100	45544240	12560	12550	12560	12550	15
470	20241112	124000	45355980	12550	12550	12550	12550	16
471	20241112	123900	45155180	12550	12550	12550	12550	0
472	20241112	123800	45155180	12550	12550	12550	12550	0
473	20241112	123700	45155180	12550	12550	12550	12550	1
474	20241112	123600	45142630	12540	12540	12540	12540	28
475	20241112	123500	44791510	12540	12540	12540	12540	0
476	20241112	123400	44791510	12540	12540	12540	12540	0
477	20241112	123300	44791510	12540	12540	12540	12540	1
478	20241112	123200	44778970	12420	12420	12420	12420	0
479	20241112	123100	44778970	12420	12420	12420	12420	0
480	20241112	123000	44778970	12420	12420	12420	12420	17
481	20241112	122900	44567830	12550	12540	12550	12540	32
482	20241112	122800	44166240	12420	12420	12420	12420	1
483	20241112	122700	44153820	12550	12550	12550	12550	11
484	20241112	122600	44015770	12540	12540	12540	12540	0
485	20241112	122500	44015770	12540	12540	12540	12540	30
486	20241112	122400	43639570	12540	12540	12540	12540	0
487	20241112	122300	43639570	12540	12540	12540	12540	0
488	20241112	122200	43639570	12540	12540	12540	12540	0
489	20241112	122100	43639570	12540	12540	12540	12540	30
490	20241112	122000	43263370	12540	12530	12540	12530	2
491	20241112	121900	43238300	12420	12420	12420	12420	0
492	20241112	121800	43238300	12420	12420	12420	12420	0
493	20241112	121700	43238300	12420	12420	12420	12420	0
494	20241112	121600	43238300	12420	12420	12420	12420	1
495	20241112	121500	43225880	12550	12550	12550	12550	0
496	20241112	121400	43225880	12550	12550	12550	12550	0
497	20241112	121300	43225880	12550	12550	12550	12550	30
498	20241112	121200	42849380	12550	12550	12550	12550	0
499	20241112	121100	42849380	12550	12550	12550	12550	0
500	20241112	121000	42849380	12550	12550	12550	12550	30
501	20241112	120900	42472880	12560	12560	12560	12560	0
502	20241112	120800	42472880	12560	12560	12560	12560	0
503	20241112	120700	42472880	12560	12560	12560	12560	0
504	20241112	120600	42472880	12560	12550	12560	12550	30
505	20241112	120500	42096280	12560	12560	12560	12560	0
506	20241112	120400	42096280	12560	12560	12560	12560	0
507	20241112	120300	42096280	12560	12560	12560	12560	0
508	20241112	120200	42096280	12560	12550	12560	12550	31
509	20241112	120100	41707220	12550	12550	12550	12550	0
510	20241112	120000	41707220	12550	12550	12550	12550	0
511	20241112	115900	41707220	12550	12550	12550	12550	1
512	20241112	115800	41694670	12540	12540	12540	12540	32
513	20241112	115700	41293390	12540	12540	12540	12540	0
514	20241112	115600	41293390	12540	12530	12540	12530	2
515	20241112	115500	41268320	12400	12400	12400	12400	1
516	20241112	115400	41255920	12550	12540	12550	12540	31
517	20241112	115300	40867170	12540	12540	12540	12540	6
518	20241112	115200	40791930	12560	12560	12560	12560	0
519	20241112	115100	40791930	12560	12560	12560	12560	0
520	20241112	115000	40791930	12560	12560	12560	12560	30
521	20241112	114900	40415130	12560	12550	12560	12550	8
522	20241112	114800	40314720	12390	12390	12390	12390	31
523	20241112	114700	39930630	12400	12400	12400	12400	6
524	20241112	114600	39856230	12390	12390	12390	12390	15
525	20241112	114500	39670380	12580	12580	12580	12580	0
526	20241112	114400	39670380	12580	12580	12580	12580	0
527	20241112	114300	39670380	12580	12580	12580	12580	30
528	20241112	114200	39292980	12580	12580	12580	12570	3
529	20241112	114100	39255250	12570	12570	12570	12570	0
530	20241112	114000	39255250	12570	12570	12570	12570	5
531	20241112	113900	39192400	12580	12580	12580	12580	30
532	20241112	113800	38815000	12580	12580	12580	12580	0
533	20241112	113700	38815000	12580	12580	12580	12580	0
534	20241112	113600	38815000	12580	12580	12580	12580	0
535	20241112	113500	38815000	12580	12580	12580	12580	30
536	20241112	113400	38437600	12580	12580	12580	12580	0
537	20241112	113300	38437600	12580	12580	12580	12580	0
538	20241112	113200	38437600	12580	12580	12580	12580	0
539	20241112	113100	38437600	12580	12580	12580	12580	30
540	20241112	113000	38060200	12580	12580	12580	12580	0
541	20241112	112900	38060200	12580	12580	12580	12580	0
542	20241112	112800	38060200	12580	12580	12580	12580	0
543	20241112	112700	38060200	12580	12580	12580	12580	30
544	20241112	112600	37682800	12580	12580	12580	12580	0
545	20241112	112500	37682800	12580	12580	12580	12580	0
546	20241112	112400	37682800	12580	12580	12580	12580	1
547	20241112	112300	37670220	12570	12570	12570	12570	30
548	20241112	112200	37293120	12570	12570	12570	12570	0
549	20241112	112100	37293120	12570	12570	12570	12570	0
550	20241112	112000	37293120	12570	12570	12570	12570	33
551	20241112	111900	36878310	12580	12580	12580	12580	0
552	20241112	111800	36878310	12580	12580	12580	12580	0
553	20241112	111700	36878310	12580	12570	12580	12570	9
554	20241112	111600	36765160	12550	12550	12550	12550	134
555	20241112	111500	35083460	12580	12580	12580	12580	0
556	20241112	111400	35083460	12580	12580	12580	12580	0
557	20241112	111300	35083460	12580	12580	12580	12580	10
558	20241112	111200	34957660	12590	12590	12590	12590	40
559	20241112	111100	34454060	12600	12600	12600	12600	20
560	20241112	111000	34202060	12600	12600	12600	12600	0
561	20241112	110900	34202060	12600	12600	12600	12600	0
562	20241112	110800	34202060	12600	12600	12600	12600	40
563	20241112	110700	33698060	12600	12600	12600	12600	0
564	20241112	110600	33698060	12600	12600	12600	12600	0
565	20241112	110500	33698060	12600	12600	12600	12600	0
566	20241112	110400	33698060	12600	12600	12600	12600	30
567	20241112	110300	33320060	12600	12600	12600	12600	5
568	20241112	110200	33257060	12610	12610	12610	12610	0
569	20241112	110100	33257060	12610	12610	12610	12610	0
570	20241112	110000	33257060	12610	12580	12610	12580	30
571	20241112	105900	32879340	12610	12610	12610	12610	1
572	20241112	105800	32866730	12600	12600	12600	12600	0
573	20241112	105700	32866730	12600	12400	12600	12400	301
574	20241112	105600	29129230	12400	12390	12400	12370	159
575	20241112	105500	27158050	12320	12320	12320	12320	5
576	20241112	105400	27096450	12400	12400	12400	12400	0
577	20241112	105300	27096450	12400	12400	12400	12400	0
578	20241112	105200	27096450	12400	12400	12400	12400	0
579	20241112	105100	27096450	12400	12400	12400	12400	0
580	20241112	105000	27096450	12400	12400	12400	12400	5
581	20241112	104900	27034450	12400	12400	12400	12400	0
582	20241112	104800	27034450	12400	12400	12400	12400	0
583	20241112	104700	27034450	12400	12400	12400	12400	0
584	20241112	104600	27034450	12400	12400	12400	12400	0
585	20241112	104500	27034450	12400	12400	12400	12400	0
586	20241112	104400	27034450	12400	12400	12400	12400	0
587	20241112	104300	27034450	12400	12400	12400	12400	0
588	20241112	104200	27034450	12400	12400	12400	12400	2
589	20241112	104100	27009650	12400	12400	12400	12400	0
590	20241112	104000	27009650	12400	12400	12400	12400	0
591	20241112	103900	27009650	12400	12350	12400	12350	62
592	20241112	103800	26243900	12350	12350	12350	12350	0
593	20241112	103700	26243900	12350	12350	12350	12350	0
594	20241112	103600	26243900	12350	12350	12350	12350	81
595	20241112	103500	25243550	12350	12350	12350	12350	0
596	20241112	103400	25243550	12350	12350	12350	12350	0
597	20241112	103300	25243550	12350	12350	12350	12350	0
598	20241112	103200	25243550	12350	12350	12350	12350	8
599	20241112	103100	25144750	12280	12280	12280	12280	0
600	20241112	103000	25144750	12280	12280	12280	12280	0
601	20241112	102900	25144750	12280	12280	12280	12280	0
602	20241112	102800	25144750	12280	12280	12280	12280	0
603	20241112	102700	25144750	12280	12280	12280	12280	0
604	20241112	102600	25144750	12280	12280	12280	12280	0
605	20241112	102500	25144750	12280	12280	12280	12280	0
606	20241112	102400	25144750	12280	12280	12280	12280	0
607	20241112	102300	25144750	12280	12280	12280	12280	0
608	20241112	102200	25144750	12280	12280	12280	12280	0
609	20241112	102100	25144750	12280	12280	12280	12280	0
610	20241112	102000	25144750	12280	12280	12280	12280	0
611	20241112	101900	25144750	12280	12280	12280	12280	0
612	20241112	101800	25144750	12280	12280	12280	12280	28
613	20241112	101700	24800910	12210	12210	12210	12210	0
614	20241112	101600	24800910	12210	12210	12210	12210	0
615	20241112	101500	24800910	12210	12210	12210	12210	0
616	20241112	101400	24800910	12210	12210	12210	12210	0
617	20241112	101300	24800910	12210	12210	12210	12210	0
618	20241112	101200	24800910	12210	12210	12210	12210	0
619	20241112	101100	24800910	12210	12210	12210	12210	0
620	20241112	101000	24800910	12210	12280	12280	12210	100
621	20241112	100900	23577310	12280	12280	12280	12280	0
622	20241112	100800	23577310	12280	12280	12280	12280	0
623	20241112	100700	23577310	12280	12280	12280	12280	0
624	20241112	100600	23577310	12280	12280	12280	12280	0
625	20241112	100500	23577310	12280	12280	12280	12280	4
626	20241112	100400	23528190	12340	12300	12340	12300	100
627	20241112	100300	22295610	12300	12300	12300	12300	12
628	20241112	100200	22148010	12240	12240	12240	12240	0
629	20241112	100100	22148010	12240	12240	12240	12240	1
630	20241112	100000	22135770	12240	12240	12240	12240	0
631	20241112	095900	22135770	12240	12240	12240	12240	1
632	20241112	095800	22123530	12220	12220	12220	12220	0
633	20241112	095700	22123530	12220	12220	12220	12220	0
634	20241112	095600	22123530	12220	12220	12220	12220	0
635	20241112	095500	22123530	12220	12220	12220	12220	4
636	20241112	095400	22074650	12300	12300	12300	12300	0
637	20241112	095300	22074650	12300	12300	12300	12300	0
638	20241112	095200	22074650	12300	12300	12300	12300	3
639	20241112	095100	22037750	12300	12300	12300	12300	1
640	20241112	095000	22025450	12210	12210	12210	12210	0
641	20241112	094900	22025450	12210	12210	12210	12210	0
642	20241112	094800	22025450	12210	12260	12260	12210	74
643	20241112	094700	21121060	12340	12340	12340	12340	0
644	20241112	094600	21121060	12340	12340	12340	12340	0
645	20241112	094500	21121060	12340	12330	12340	12330	12
646	20241112	094400	20973090	12330	12330	12330	12330	2
647	20241112	094300	20948430	12330	12330	12330	12330	0
648	20241112	094200	20948430	12330	12330	12330	12330	2
649	20241112	094100	20923770	12300	12300	12300	12300	22
650	20241112	094000	20653170	12210	12210	12210	12210	0
651	20241112	093900	20653170	12210	12210	12210	12210	5
652	20241112	093800	20592120	12210	12210	12210	12210	1
653	20241112	093700	20579910	12200	12200	12200	12200	0
654	20241112	093600	20579910	12200	12200	12200	12200	12
655	20241112	093500	20433510	12210	12330	12330	12210	308
656	20241112	093400	16651160	12340	12340	12340	12340	29
657	20241112	093300	16293300	12340	12340	12340	12340	166
658	20241112	093200	14244860	12340	12410	12410	12340	270
659	20241112	093100	10906500	12410	12410	12410	12400	37
660	20241112	093000	10447610	12410	12410	12410	12410	10
661	20241112	092900	10323510	12410	12410	12410	12410	4
662	20241112	092800	10273870	12410	12410	12410	12410	0
663	20241112	092700	10273870	12410	12410	12410	12410	0
664	20241112	092600	10273870	12410	12410	12410	12410	0
665	20241112	092500	10273870	12410	12420	12420	12410	69
666	20241112	092400	9417040	12410	12410	12410	12410	0
667	20241112	092300	9417040	12410	12410	12410	12410	0
668	20241112	092200	9417040	12410	12410	12410	12410	1
669	20241112	092100	9404630	12630	12630	12630	12630	1
670	20241112	092000	9392000	12660	12660	12660	12660	0
671	20241112	091900	9392000	12660	12660	12660	12660	0
672	20241112	091800	9392000	12660	12660	12660	12660	5
673	20241112	091700	9328700	12670	12670	12670	12670	10
674	20241112	091600	9202000	12740	12740	12740	12740	0
675	20241112	091500	9202000	12740	12740	12740	12740	0
676	20241112	091400	9202000	12740	12730	12740	12730	8
677	20241112	091300	9100090	12450	12500	12500	12450	400
678	20241112	091200	4111040	12310	12310	12310	12310	0
679	20241112	091100	4111040	12310	12820	12820	12310	94
680	20241112	091000	2948310	12820	12830	12830	12820	16
681	20241112	090900	2743180	12830	12830	12830	12830	0
682	20241112	090800	2743180	12830	13000	13000	12830	60
683	20241112	090700	1963520	13040	13040	13040	13040	0
684	20241112	090600	1963520	13040	13040	13040	13040	0
685	20241112	090500	1963520	13040	13030	13040	13030	2
686	20241112	090400	1937450	12830	12830	12830	12830	20
687	20241112	090300	1680850	12830	12830	12830	12830	11
688	20241112	090200	1539720	12840	12840	12840	12820	104
689	20241112	090100	205120	12820	12820	12820	12820	0
690	20241112	090000	205120	12820	12820	12820	12820	16