KissMeData/268280/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205300	136604000	133600	133600	133600	133600	37
3	20241111	205200	136604000	133600	133600	133600	133600	0
4	20241111	205100	136604000	133600	133600	133600	133600	0
5	20241111	205000	136604000	133600	133600	133600	133600	0
6	20241111	204900	136604000	133600	133600	133600	133600	0
7	20241111	204800	136604000	133600	133600	133600	133600	0
8	20241111	204700	136604000	133600	133600	133600	133600	0
9	20241111	204600	136604000	133600	133600	133600	133600	0
10	20241111	204500	136604000	133600	133600	133600	133600	0
11	20241111	204400	136604000	133600	133600	133600	133600	0
12	20241111	204300	136604000	133600	133600	133600	133600	0
13	20241111	204200	136604000	133600	133600	133600	133600	0
14	20241111	204100	136604000	133600	133600	133600	133600	0
15	20241111	204000	136604000	133600	133600	133600	133600	0
16	20241111	203900	136604000	133600	133600	133600	133600	0
17	20241111	203800	136604000	133600	133600	133600	133600	0
18	20241111	203700	136604000	133600	133600	133600	133600	0
19	20241111	203600	136604000	133600	133600	133600	133600	0
20	20241111	203500	136604000	133600	133600	133600	133600	0
21	20241111	203400	136604000	133600	133600	133600	133600	0
22	20241111	203300	136604000	133600	133600	133600	133600	0
23	20241111	203200	136604000	133600	133600	133600	133600	0
24	20241111	203100	136604000	133600	133600	133600	133600	0
25	20241111	203000	136604000	133600	133600	133600	133600	0
26	20241111	202900	136604000	133600	133600	133600	133600	0
27	20241111	202800	136604000	133600	133600	133600	133600	0
28	20241111	202700	136604000	133600	133600	133600	133600	0
29	20241111	202600	136604000	133600	133600	133600	133600	0
30	20241111	202500	136604000	133600	133600	133600	133600	0
31	20241111	202400	136604000	133600	133600	133600	133600	0
32	20241111	202300	136604000	133600	133600	133600	133600	37
33	20241111	202200	136604000	133600	133600	133600	133600	0
34	20241111	202100	136604000	133600	133600	133600	133600	0
35	20241111	202000	136604000	133600	133600	133600	133600	0
36	20241111	201900	136604000	133600	133600	133600	133600	0
37	20241111	201800	136604000	133600	133600	133600	133600	0
38	20241111	201700	136604000	133600	133600	133600	133600	0
39	20241111	201600	136604000	133600	133600	133600	133600	0
40	20241111	201500	136604000	133600	133600	133600	133600	0
41	20241111	201400	136604000	133600	133600	133600	133600	0
42	20241111	201300	136604000	133600	133600	133600	133600	0
43	20241111	201200	136604000	133600	133600	133600	133600	0
44	20241111	201100	136604000	133600	133600	133600	133600	0
45	20241111	201000	136604000	133600	133600	133600	133600	0
46	20241111	200900	136604000	133600	133600	133600	133600	0
47	20241111	200800	136604000	133600	133600	133600	133600	0
48	20241111	200700	136604000	133600	133600	133600	133600	0
49	20241111	200600	136604000	133600	133600	133600	133600	0
50	20241111	200500	136604000	133600	133600	133600	133600	0
51	20241111	200400	136604000	133600	133600	133600	133600	0
52	20241111	200300	136604000	133600	133600	133600	133600	0
53	20241111	200200	136604000	133600	133600	133600	133600	0
54	20241111	200100	136604000	133600	133600	133600	133600	0
55	20241111	200000	136604000	133600	133600	133600	133600	0
56	20241111	195900	136604000	133600	133600	133600	133600	0
57	20241111	195800	136604000	133600	133600	133600	133600	0
58	20241111	195700	136604000	133600	133600	133600	133600	0
59	20241111	195600	136604000	133600	133600	133600	133600	0
60	20241111	195500	136604000	133600	133600	133600	133600	0
61	20241111	195400	136604000	133600	133600	133600	133600	0
62	20241111	195300	136604000	133600	133600	133600	133600	37
63	20241111	195200	136604000	133600	133600	133600	133600	0
64	20241111	195100	136604000	133600	133600	133600	133600	0
65	20241111	195000	136604000	133600	133600	133600	133600	0
66	20241111	194900	136604000	133600	133600	133600	133600	0
67	20241111	194800	136604000	133600	133600	133600	133600	0
68	20241111	194700	136604000	133600	133600	133600	133600	0
69	20241111	194600	136604000	133600	133600	133600	133600	0
70	20241111	194500	136604000	133600	133600	133600	133600	0
71	20241111	194400	136604000	133600	133600	133600	133600	0
72	20241111	194300	136604000	133600	133600	133600	133600	0
73	20241111	194200	136604000	133600	133600	133600	133600	0
74	20241111	194100	136604000	133600	133600	133600	133600	0
75	20241111	194000	136604000	133600	133600	133600	133600	0
76	20241111	193900	136604000	133600	133600	133600	133600	0
77	20241111	193800	136604000	133600	133600	133600	133600	0
78	20241111	193700	136604000	133600	133600	133600	133600	0
79	20241111	193600	136604000	133600	133600	133600	133600	0
80	20241111	193500	136604000	133600	133600	133600	133600	0
81	20241111	193400	136604000	133600	133600	133600	133600	0
82	20241111	193300	136604000	133600	133600	133600	133600	0
83	20241111	193200	136604000	133600	133600	133600	133600	0
84	20241111	193100	136604000	133600	133600	133600	133600	0
85	20241111	193000	136604000	133600	133600	133600	133600	0
86	20241111	192900	136604000	133600	133600	133600	133600	0
87	20241111	192800	136604000	133600	133600	133600	133600	0
88	20241111	192700	136604000	133600	133600	133600	133600	0
89	20241111	192600	136604000	133600	133600	133600	133600	0
90	20241111	192500	136604000	133600	133600	133600	133600	0
91	20241111	192400	136604000	133600	133600	133600	133600	0
92	20241111	192300	136604000	133600	133600	133600	133600	37
93	20241111	192200	136604000	133600	133600	133600	133600	0
94	20241111	192100	136604000	133600	133600	133600	133600	0
95	20241111	192000	136604000	133600	133600	133600	133600	0
96	20241111	191900	136604000	133600	133600	133600	133600	0
97	20241111	191800	136604000	133600	133600	133600	133600	0
98	20241111	191700	136604000	133600	133600	133600	133600	0
99	20241111	191600	136604000	133600	133600	133600	133600	0
100	20241111	191500	136604000	133600	133600	133600	133600	0
101	20241111	191400	136604000	133600	133600	133600	133600	0
102	20241111	191300	136604000	133600	133600	133600	133600	0
103	20241111	191200	136604000	133600	133600	133600	133600	0
104	20241111	191100	136604000	133600	133600	133600	133600	0
105	20241111	191000	136604000	133600	133600	133600	133600	0
106	20241111	190900	136604000	133600	133600	133600	133600	0
107	20241111	190800	136604000	133600	133600	133600	133600	0
108	20241111	190700	136604000	133600	133600	133600	133600	0
109	20241111	190600	136604000	133600	133600	133600	133600	0
110	20241111	190500	136604000	133600	133600	133600	133600	0
111	20241111	190400	136604000	133600	133600	133600	133600	0
112	20241111	190300	136604000	133600	133600	133600	133600	0
113	20241111	190200	136604000	133600	133600	133600	133600	0
114	20241111	190100	136604000	133600	133600	133600	133600	0
115	20241111	190000	136604000	133600	133600	133600	133600	0
116	20241111	185900	136604000	133600	133600	133600	133600	0
117	20241111	185800	136604000	133600	133600	133600	133600	0
118	20241111	185700	136604000	133600	133600	133600	133600	0
119	20241111	185600	136604000	133600	133600	133600	133600	0
120	20241111	185500	136604000	133600	133600	133600	133600	0
121	20241111	185400	136604000	133600	133600	133600	133600	0
122	20241111	185300	136604000	133600	133600	133600	133600	37
123	20241111	185200	136604000	133600	133600	133600	133600	0
124	20241111	185100	136604000	133600	133600	133600	133600	0
125	20241111	185000	136604000	133600	133600	133600	133600	0
126	20241111	184900	136604000	133600	133600	133600	133600	0
127	20241111	184800	136604000	133600	133600	133600	133600	0
128	20241111	184700	136604000	133600	133600	133600	133600	0
129	20241111	184600	136604000	133600	133600	133600	133600	0
130	20241111	184500	136604000	133600	133600	133600	133600	0
131	20241111	184400	136604000	133600	133600	133600	133600	0
132	20241111	184300	136604000	133600	133600	133600	133600	0
133	20241111	184200	136604000	133600	133600	133600	133600	0
134	20241111	184100	136604000	133600	133600	133600	133600	0
135	20241111	184000	136604000	133600	133600	133600	133600	0
136	20241111	183900	136604000	133600	133600	133600	133600	0
137	20241111	183800	136604000	133600	133600	133600	133600	0
138	20241111	183700	136604000	133600	133600	133600	133600	0
139	20241111	183600	136604000	133600	133600	133600	133600	0
140	20241111	183500	136604000	133600	133600	133600	133600	0
141	20241111	183400	136604000	133600	133600	133600	133600	0
142	20241111	183300	136604000	133600	133600	133600	133600	0
143	20241111	183200	136604000	133600	133600	133600	133600	0
144	20241111	183100	136604000	133600	133600	133600	133600	0
145	20241111	183000	136604000	133600	133600	133600	133600	0
146	20241111	182900	136604000	133600	133600	133600	133600	0
147	20241111	182800	136604000	133600	133600	133600	133600	0
148	20241111	182700	136604000	133600	133600	133600	133600	0
149	20241111	182600	136604000	133600	133600	133600	133600	0
150	20241111	182500	136604000	133600	133600	133600	133600	0
151	20241111	182400	136604000	133600	133600	133600	133600	0
152	20241111	182300	136604000	133600	133600	133600	133600	37
153	20241111	182200	136604000	133600	133600	133600	133600	0
154	20241111	182100	136604000	133600	133600	133600	133600	0
155	20241111	182000	136604000	133600	133600	133600	133600	0
156	20241111	181900	136604000	133600	133600	133600	133600	0
157	20241111	181800	136604000	133600	133600	133600	133600	0
158	20241111	181700	136604000	133600	133600	133600	133600	0
159	20241111	181600	136604000	133600	133600	133600	133600	0
160	20241111	181500	136604000	133600	133600	133600	133600	0
161	20241111	181400	136604000	133600	133600	133600	133600	0
162	20241111	181300	136604000	133600	133600	133600	133600	0
163	20241111	181200	136604000	133600	133600	133600	133600	0
164	20241111	181100	136604000	133600	133600	133600	133600	0
165	20241111	181000	136604000	133600	133600	133600	133600	0
166	20241111	180900	136604000	133600	133600	133600	133600	0
167	20241111	180800	136604000	133600	133600	133600	133600	0
168	20241111	180700	136604000	133600	133600	133600	133600	0
169	20241111	180600	136604000	133600	133600	133600	133600	0
170	20241111	180500	136604000	133600	133600	133600	133600	0
171	20241111	180400	136604000	133600	133600	133600	133600	0
172	20241111	180300	136604000	133600	133600	133600	133600	0
173	20241111	180200	136604000	133600	133600	133600	133600	0
174	20241111	180100	136604000	133600	133600	133600	133600	0
175	20241111	180000	136604000	133600	133600	133600	133600	0
176	20241111	175900	136604000	133600	133600	133600	133600	0
177	20241111	175800	136604000	133600	133600	133600	133600	0
178	20241111	175700	136604000	133600	133600	133600	133600	0
179	20241111	175600	136604000	133600	133600	133600	133600	0
180	20241111	175500	136604000	133600	133600	133600	133600	0
181	20241111	175400	136604000	133600	133600	133600	133600	0
182	20241111	175300	136604000	133600	133600	133600	133600	37
183	20241111	175200	136604000	133600	133600	133600	133600	0
184	20241111	175100	136604000	133600	133600	133600	133600	0
185	20241111	175000	136604000	133600	133600	133600	133600	0
186	20241111	174900	136604000	133600	133600	133600	133600	0
187	20241111	174800	136604000	133600	133600	133600	133600	0
188	20241111	174700	136604000	133600	133600	133600	133600	0
189	20241111	174600	136604000	133600	133600	133600	133600	0
190	20241111	174500	136604000	133600	133600	133600	133600	0
191	20241111	174400	136604000	133600	133600	133600	133600	0
192	20241111	174300	136604000	133600	133600	133600	133600	0
193	20241111	174200	136604000	133600	133600	133600	133600	0
194	20241111	174100	136604000	133600	133600	133600	133600	0
195	20241111	174000	136604000	133600	133600	133600	133600	0
196	20241111	173900	136604000	133600	133600	133600	133600	0
197	20241111	173800	136604000	133600	133600	133600	133600	0
198	20241111	173700	136604000	133600	133600	133600	133600	0
199	20241111	173600	136604000	133600	133600	133600	133600	0
200	20241111	173500	136604000	133600	133600	133600	133600	0
201	20241111	173400	136604000	133600	133600	133600	133600	0
202	20241111	173300	136604000	133600	133600	133600	133600	0
203	20241111	173200	136604000	133600	133600	133600	133600	0
204	20241111	173100	136604000	133600	133600	133600	133600	0
205	20241111	173000	136604000	133600	133600	133600	133600	0
206	20241111	172900	136604000	133600	133600	133600	133600	0
207	20241111	172800	136604000	133600	133600	133600	133600	0
208	20241111	172700	136604000	133600	133600	133600	133600	0
209	20241111	172600	136604000	133600	133600	133600	133600	0
210	20241111	172500	136604000	133600	133600	133600	133600	0
211	20241111	172400	136604000	133600	133600	133600	133600	0
212	20241111	172300	136604000	133600	133600	133600	133600	37
213	20241111	172200	136604000	133600	133600	133600	133600	0
214	20241111	172100	136604000	133600	133600	133600	133600	0
215	20241111	172000	136604000	133600	133600	133600	133600	0
216	20241111	171900	136604000	133600	133600	133600	133600	0
217	20241111	171800	136604000	133600	133600	133600	133600	0
218	20241111	171700	136604000	133600	133600	133600	133600	0
219	20241111	171600	136604000	133600	133600	133600	133600	0
220	20241111	171500	136604000	133600	133600	133600	133600	0
221	20241111	171400	136604000	133600	133600	133600	133600	0
222	20241111	171300	136604000	133600	133600	133600	133600	0
223	20241111	171200	136604000	133600	133600	133600	133600	0
224	20241111	171100	136604000	133600	133600	133600	133600	0
225	20241111	171000	136604000	133600	133600	133600	133600	0
226	20241111	170900	136604000	133600	133600	133600	133600	0
227	20241111	170800	136604000	133600	133600	133600	133600	0
228	20241111	170700	136604000	133600	133600	133600	133600	0
229	20241111	170600	136604000	133600	133600	133600	133600	0
230	20241111	170500	136604000	133600	133600	133600	133600	0
231	20241111	170400	136604000	133600	133600	133600	133600	0
232	20241111	170300	136604000	133600	133600	133600	133600	0
233	20241111	170200	136604000	133600	133600	133600	133600	0
234	20241111	170100	136604000	133600	133600	133600	133600	0
235	20241111	170000	136604000	133600	133600	133600	133600	0
236	20241111	165900	136604000	133600	133600	133600	133600	0
237	20241111	165800	136604000	133600	133600	133600	133600	0
238	20241111	165700	136604000	133600	133600	133600	133600	0
239	20241111	165600	136604000	133600	133600	133600	133600	0
240	20241111	165500	136604000	133600	133600	133600	133600	0
241	20241111	165400	136604000	133600	133600	133600	133600	0
242	20241111	165300	136604000	133600	133600	133600	133600	37
243	20241111	165200	136604000	133600	133600	133600	133600	0
244	20241111	165100	136604000	133600	133600	133600	133600	0
245	20241111	165000	136604000	133600	133600	133600	133600	0
246	20241111	164900	136604000	133600	133600	133600	133600	0
247	20241111	164800	136604000	133600	133600	133600	133600	0
248	20241111	164700	136604000	133600	133600	133600	133600	0
249	20241111	164600	136604000	133600	133600	133600	133600	0
250	20241111	164500	136604000	133600	133600	133600	133600	0
251	20241111	164400	136604000	133600	133600	133600	133600	0
252	20241111	164300	136604000	133600	133600	133600	133600	0
253	20241111	164200	136604000	133600	133600	133600	133600	0
254	20241111	164100	136604000	133600	133600	133600	133600	0
255	20241111	164000	136604000	133600	133600	133600	133600	0
256	20241111	163900	136604000	133600	133600	133600	133600	0
257	20241111	163800	136604000	133600	133600	133600	133600	0
258	20241111	163700	136604000	133600	133600	133600	133600	0
259	20241111	163600	136604000	133600	133600	133600	133600	0
260	20241111	163500	136604000	133600	133600	133600	133600	0
261	20241111	163400	136604000	133600	133600	133600	133600	0
262	20241111	163300	136604000	133600	133600	133600	133600	0
263	20241111	163200	136604000	133600	133600	133600	133600	0
264	20241111	163100	136604000	133600	133600	133600	133600	0
265	20241111	163000	136604000	133600	133600	133600	133600	0
266	20241111	162900	136604000	133600	133600	133600	133600	0
267	20241111	162800	136604000	133600	133600	133600	133600	0
268	20241111	162700	136604000	133600	133600	133600	133600	0
269	20241111	162600	136604000	133600	133600	133600	133600	0
270	20241111	162500	136604000	133600	133600	133600	133600	0
271	20241111	162400	136604000	133600	133600	133600	133600	0
272	20241111	162300	136604000	133600	133600	133600	133600	37
273	20241111	162200	136604000	133600	133600	133600	133600	0
274	20241111	162100	136604000	133600	133600	133600	133600	0
275	20241111	162000	136604000	133600	133600	133600	133600	0
276	20241111	161900	136604000	133600	133600	133600	133600	0
277	20241111	161800	136604000	133600	133600	133600	133600	0
278	20241111	161700	136604000	133600	133600	133600	133600	0
279	20241111	161600	136604000	133600	133600	133600	133600	0
280	20241111	161500	136604000	133600	133600	133600	133600	0
281	20241111	161400	136604000	133600	133600	133600	133600	0
282	20241111	161300	136604000	133600	133600	133600	133600	0
283	20241111	161200	136604000	133600	133600	133600	133600	0
284	20241111	161100	136604000	133600	133600	133600	133600	0
285	20241111	161000	136604000	133600	133600	133600	133600	0
286	20241111	160900	136604000	133600	133600	133600	133600	0
287	20241111	160800	136604000	133600	133600	133600	133600	0
288	20241111	160700	136604000	133600	133600	133600	133600	0
289	20241111	160600	136604000	133600	133600	133600	133600	0
290	20241111	160500	136604000	133600	133600	133600	133600	0
291	20241111	160400	136604000	133600	133600	133600	133600	0
292	20241111	160300	136604000	133600	133600	133600	133600	0
293	20241111	160200	136604000	133600	133600	133600	133600	0
294	20241111	160100	136604000	133600	133600	133600	133600	0
295	20241111	160000	136604000	133600	133600	133600	133600	0
296	20241111	155900	136604000	133600	133600	133600	133600	0
297	20241111	155800	136604000	133600	133600	133600	133600	0
298	20241111	155700	136604000	133600	133600	133600	133600	0
299	20241111	155600	136604000	133600	133600	133600	133600	0
300	20241111	155500	136604000	133600	133600	133600	133600	0
301	20241111	155400	136604000	133600	133600	133600	133600	0
302	20241111	155300	136604000	133600	133600	133600	133600	37
303	20241111	155200	136604000	133600	133600	133600	133600	0
304	20241111	155100	136604000	133600	133600	133600	133600	0
305	20241111	155000	136604000	133600	133600	133600	133600	0
306	20241111	154900	136604000	133600	133600	133600	133600	0
307	20241111	154800	136604000	133600	133600	133600	133600	0
308	20241111	154700	136604000	133600	133600	133600	133600	0
309	20241111	154600	136604000	133600	133600	133600	133600	0
310	20241111	154500	136604000	133600	133600	133600	133600	0
311	20241111	154400	136604000	133600	133600	133600	133600	0
312	20241111	154300	136604000	133600	133600	133600	133600	0
313	20241111	154200	136604000	133600	133600	133600	133600	0
314	20241111	154100	136604000	133600	133600	133600	133600	0
315	20241111	154000	136604000	133600	133600	133600	133600	0
316	20241111	153900	136604000	133600	133600	133600	133600	0
317	20241111	153800	136604000	133600	133600	133600	133600	0
318	20241111	153700	136604000	133600	133600	133600	133600	0
319	20241111	153600	136604000	133600	133600	133600	133600	0
320	20241111	153500	136604000	133600	133600	133600	133600	0
321	20241111	153400	136604000	133600	133600	133600	133600	0
322	20241111	153300	136604000	133600	133600	133600	133600	0
323	20241111	153200	136604000	133600	133600	133600	133600	0
324	20241111	153100	136604000	133600	133600	133600	133600	0
325	20241111	153000	136604000	133600	133600	133600	133600	37
326	20241111	152900	131660800	133300	133300	133300	133300	0
327	20241111	152800	131660800	133300	133300	133300	133300	0
328	20241111	152700	131660800	133300	133300	133300	133300	0
329	20241111	152600	131660800	133300	133300	133300	133300	0
330	20241111	152500	131660800	133300	133300	133300	133300	0
331	20241111	152400	131660800	133300	133300	133300	133300	0
332	20241111	152300	131660800	133300	133300	133300	133300	0
333	20241111	152200	131660800	133300	133300	133300	133300	0
334	20241111	152100	131660800	133300	133300	133300	133300	0
335	20241111	152000	131660800	133300	133300	133300	133300	0
336	20241111	151900	131660800	133300	133300	133300	133300	0
337	20241111	151800	131660800	133300	133300	133300	133300	1
338	20241111	151700	131527500	132400	132400	132400	132400	0
339	20241111	151600	131527500	132400	132400	132400	132400	0
340	20241111	151500	131527500	132400	132400	132400	132400	0
341	20241111	151400	131527500	132400	132400	132400	132400	0
342	20241111	151300	131527500	132400	132400	132400	132400	0
343	20241111	151200	131527500	132400	132400	132400	132400	0
344	20241111	151100	131527500	132400	132400	132400	132400	0
345	20241111	151000	131527500	132400	132300	132400	132300	7
346	20241111	150900	130600800	132400	132400	132400	132400	0
347	20241111	150800	130600800	132400	132400	132400	132400	0
348	20241111	150700	130600800	132400	132400	132400	132400	4
349	20241111	150600	130071200	132400	132400	132400	132400	0
350	20241111	150500	130071200	132400	132400	132400	132400	0
351	20241111	150400	130071200	132400	132400	132400	132400	1
352	20241111	150300	129938800	133500	133500	133500	133500	0
353	20241111	150200	129938800	133500	133500	133500	133500	0
354	20241111	150100	129938800	133500	133500	133500	133500	0
355	20241111	150000	129938800	133500	133500	133500	133500	1
356	20241111	145900	129805300	132300	132300	132300	132300	0
357	20241111	145800	129805300	132300	132300	132300	132300	0
358	20241111	145700	129805300	132300	132300	132300	132300	0
359	20241111	145600	129805300	132300	132300	132300	132300	0
360	20241111	145500	129805300	132300	132400	132400	132300	3
361	20241111	145400	129408300	132300	132300	132300	132300	0
362	20241111	145300	129408300	132300	132300	132300	132300	0
363	20241111	145200	129408300	132300	132300	132300	132300	7
364	20241111	145100	128482200	132700	132700	132700	132700	0
365	20241111	145000	128482200	132700	132700	132700	132700	0
366	20241111	144900	128482200	132700	132700	132700	132700	0
367	20241111	144800	128482200	132700	132700	132700	132700	0
368	20241111	144700	128482200	132700	132700	132700	132700	0
369	20241111	144600	128482200	132700	132700	132700	132700	0
370	20241111	144500	128482200	132700	132700	132700	132700	0
371	20241111	144400	128482200	132700	132700	132700	132700	0
372	20241111	144300	128482200	132700	132700	132700	132700	0
373	20241111	144200	128482200	132700	132700	132700	132700	0
374	20241111	144100	128482200	132700	132700	132700	132700	0
375	20241111	144000	128482200	132700	132600	132700	132600	2
376	20241111	143900	128216900	132700	132700	132700	132700	0
377	20241111	143800	128216900	132700	132700	132700	132700	0
378	20241111	143700	128216900	132700	132700	132700	132700	0
379	20241111	143600	128216900	132700	132700	132700	132700	0
380	20241111	143500	128216900	132700	132700	132700	132700	0
381	20241111	143400	128216900	132700	132700	132700	132700	0
382	20241111	143300	128216900	132700	132700	132700	132700	0
383	20241111	143200	128216900	132700	132700	132700	132700	0
384	20241111	143100	128216900	132700	132700	132700	132700	0
385	20241111	143000	128216900	132700	132700	132700	132700	0
386	20241111	142900	128216900	132700	132700	132700	132700	0
387	20241111	142800	128216900	132700	132700	132700	132700	0
388	20241111	142700	128216900	132700	132700	132700	132700	1
389	20241111	142600	128084200	132700	132700	132700	132700	1
390	20241111	142500	127951500	132700	132700	132700	132700	0
391	20241111	142400	127951500	132700	132700	132700	132700	0
392	20241111	142300	127951500	132700	132700	132700	132700	0
393	20241111	142200	127951500	132700	132700	132700	132700	0
394	20241111	142100	127951500	132700	132700	132700	132700	0
395	20241111	142000	127951500	132700	132700	132700	132700	0
396	20241111	141900	127951500	132700	132700	132700	132700	0
397	20241111	141800	127951500	132700	132700	132700	132700	0
398	20241111	141700	127951500	132700	132700	132700	132700	0
399	20241111	141600	127951500	132700	132400	132700	132400	8
400	20241111	141500	126890400	132500	132500	132500	132500	0
401	20241111	141400	126890400	132500	132500	132500	132500	0
402	20241111	141300	126890400	132500	132500	132500	132500	0
403	20241111	141200	126890400	132500	132500	132500	132500	0
404	20241111	141100	126890400	132500	132500	132500	132500	0
405	20241111	141000	126890400	132500	132500	132500	132500	0
406	20241111	140900	126890400	132500	132400	132500	132400	2
407	20241111	140800	126625500	132700	132700	132700	132700	0
408	20241111	140700	126625500	132700	132700	132700	132700	0
409	20241111	140600	126625500	132700	132700	132700	132700	0
410	20241111	140500	126625500	132700	132700	132700	132700	0
411	20241111	140400	126625500	132700	132700	132700	132700	0
412	20241111	140300	126625500	132700	132700	132700	132700	0
413	20241111	140200	126625500	132700	132500	132700	132500	3
414	20241111	140100	126227700	132400	132400	132400	132400	0
415	20241111	140000	126227700	132400	132300	132400	132300	6
416	20241111	135900	125433800	132500	132500	132500	132500	0
417	20241111	135800	125433800	132500	132500	132500	132500	0
418	20241111	135700	125433800	132500	132500	132500	132500	0
419	20241111	135600	125433800	132500	132500	132500	132500	0
420	20241111	135500	125433800	132500	132500	132500	132500	0
421	20241111	135400	125433800	132500	132500	132500	132500	0
422	20241111	135300	125433800	132500	132500	132500	132500	0
423	20241111	135200	125433800	132500	132500	132500	132500	0
424	20241111	135100	125433800	132500	132500	132500	132500	0
425	20241111	135000	125433800	132500	132500	132500	132500	0
426	20241111	134900	125433800	132500	132500	132500	132500	0
427	20241111	134800	125433800	132500	132500	132500	132500	0
428	20241111	134700	125433800	132500	132500	132500	132500	1
429	20241111	134600	125301300	132200	132200	132200	132200	0
430	20241111	134500	125301300	132200	132200	132200	132200	0
431	20241111	134400	125301300	132200	132200	132200	132200	0
432	20241111	134300	125301300	132200	132200	132200	132200	0
433	20241111	134200	125301300	132200	132200	132200	132200	0
434	20241111	134100	125301300	132200	132200	132200	132200	0
435	20241111	134000	125301300	132200	132200	132200	132200	2
436	20241111	133900	125036900	132100	132100	132100	132100	0
437	20241111	133800	125036900	132100	132100	132100	132100	0
438	20241111	133700	125036900	132100	132100	132100	132100	0
439	20241111	133600	125036900	132100	132100	132100	132100	0
440	20241111	133500	125036900	132100	132100	132100	132100	1
441	20241111	133400	124904800	132100	132100	132100	132100	0
442	20241111	133300	124904800	132100	132300	132300	132100	40
443	20241111	133200	119619900	132400	132400	132400	132400	0
444	20241111	133100	119619900	132400	132400	132400	132400	0
445	20241111	133000	119619900	132400	132400	132400	132400	0
446	20241111	132900	119619900	132400	132400	132400	132400	1
447	20241111	132800	119487500	132400	132400	132400	132400	0
448	20241111	132700	119487500	132400	132300	132400	132300	4
449	20241111	132600	118958200	132300	132300	132300	132300	0
450	20241111	132500	118958200	132300	132300	132300	132300	0
451	20241111	132400	118958200	132300	132300	132300	132300	0
452	20241111	132300	118958200	132300	132300	132300	132300	0
453	20241111	132200	118958200	132300	132300	132300	132300	0
454	20241111	132100	118958200	132300	132300	132300	132300	0
455	20241111	132000	118958200	132300	132300	132300	132300	0
456	20241111	131900	118958200	132300	132300	132300	132300	0
457	20241111	131800	118958200	132300	132300	132300	132300	0
458	20241111	131700	118958200	132300	132300	132300	132300	0
459	20241111	131600	118958200	132300	132300	132300	132300	0
460	20241111	131500	118958200	132300	132300	132300	132300	0
461	20241111	131400	118958200	132300	132300	132300	132300	0
462	20241111	131300	118958200	132300	132300	132300	132300	0
463	20241111	131200	118958200	132300	132300	132300	132300	0
464	20241111	131100	118958200	132300	132300	132300	132300	2
465	20241111	131000	118693600	132200	132200	132200	132200	0
466	20241111	130900	118693600	132200	132200	132200	132200	0
467	20241111	130800	118693600	132200	132200	132200	132200	0
468	20241111	130700	118693600	132200	132200	132200	132200	3
469	20241111	130600	118297000	132100	132100	132100	132100	0
470	20241111	130500	118297000	132100	132100	132100	132100	0
471	20241111	130400	118297000	132100	132100	132100	132100	0
472	20241111	130300	118297000	132100	132100	132100	132100	0
473	20241111	130200	118297000	132100	132100	132100	132100	0
474	20241111	130100	118297000	132100	132100	132100	132100	0
475	20241111	130000	118297000	132100	132100	132100	132100	0
476	20241111	125900	118297000	132100	132100	132100	132100	0
477	20241111	125800	118297000	132100	132100	132100	132100	0
478	20241111	125700	118297000	132100	132100	132100	132100	0
479	20241111	125600	118297000	132100	132100	132100	132100	0
480	20241111	125500	118297000	132100	132100	132100	132100	0
481	20241111	125400	118297000	132100	132100	132100	132100	0
482	20241111	125300	118297000	132100	132100	132100	132100	0
483	20241111	125200	118297000	132100	132100	132100	132100	0
484	20241111	125100	118297000	132100	132100	132100	132100	0
485	20241111	125000	118297000	132100	132100	132100	132100	0
486	20241111	124900	118297000	132100	132100	132100	132100	4
487	20241111	124800	117768600	131900	132000	132000	131900	70
488	20241111	124700	108535200	132000	132000	132000	132000	0
489	20241111	124600	108535200	132000	132000	132000	132000	0
490	20241111	124500	108535200	132000	132000	132000	132000	0
491	20241111	124400	108535200	132000	132000	132000	132000	0
492	20241111	124300	108535200	132000	132000	132000	132000	0
493	20241111	124200	108535200	132000	132000	132000	132000	0
494	20241111	124100	108535200	132000	132000	132000	132000	1
495	20241111	124000	108403200	132100	132100	132100	132100	5
496	20241111	123900	107742700	132800	132800	132800	132800	0
497	20241111	123800	107742700	132800	132800	132800	132800	0
498	20241111	123700	107742700	132800	132800	132800	132800	0
499	20241111	123600	107742700	132800	132700	132800	132700	2
500	20241111	123500	107477200	132100	132100	132100	132100	0
501	20241111	123400	107477200	132100	132100	132100	132100	10
502	20241111	123300	106156200	132100	132100	132100	132100	0
503	20241111	123200	106156200	132100	132100	132100	132100	0
504	20241111	123100	106156200	132100	132200	132200	132100	204
505	20241111	123000	79188400	132100	132100	132100	132100	0
506	20241111	122900	79188400	132100	132100	132100	132100	0
507	20241111	122800	79188400	132100	132100	132100	132100	0
508	20241111	122700	79188400	132100	132100	132100	132100	2
509	20241111	122600	78924200	132100	132100	132100	132100	0
510	20241111	122500	78924200	132100	132100	132100	132100	0
511	20241111	122400	78924200	132100	132100	132100	132100	0
512	20241111	122300	78924200	132100	132100	132100	132100	0
513	20241111	122200	78924200	132100	132100	132100	132100	0
514	20241111	122100	78924200	132100	132100	132100	132100	0
515	20241111	122000	78924200	132100	132100	132100	132100	0
516	20241111	121900	78924200	132100	132100	132100	132100	0
517	20241111	121800	78924200	132100	132100	132100	132100	0
518	20241111	121700	78924200	132100	132100	132100	132100	3
519	20241111	121600	78527900	132100	132100	132100	132100	0
520	20241111	121500	78527900	132100	132100	132100	132100	0
521	20241111	121400	78527900	132100	132100	132100	132100	0
522	20241111	121300	78527900	132100	132100	132100	132100	0
523	20241111	121200	78527900	132100	132100	132100	132100	0
524	20241111	121100	78527900	132100	132100	132100	132100	0
525	20241111	121000	78527900	132100	132100	132100	132100	0
526	20241111	120900	78527900	132100	132100	132100	132100	0
527	20241111	120800	78527900	132100	132100	132100	132100	0
528	20241111	120700	78527900	132100	132200	132200	132100	12
529	20241111	120600	76942100	132200	132200	132200	132200	0
530	20241111	120500	76942100	132200	132200	132200	132200	0
531	20241111	120400	76942100	132200	132200	132200	132200	0
532	20241111	120300	76942100	132200	132200	132200	132200	0
533	20241111	120200	76942100	132200	132300	132300	132200	10
534	20241111	120100	75620000	132700	132700	132700	132700	0
535	20241111	120000	75620000	132700	132700	132700	132700	0
536	20241111	115900	75620000	132700	132700	132700	132700	0
537	20241111	115800	75620000	132700	132700	132700	132700	0
538	20241111	115700	75620000	132700	132700	132700	132700	0
539	20241111	115600	75620000	132700	132700	132700	132700	0
540	20241111	115500	75620000	132700	132700	132700	132700	0
541	20241111	115400	75620000	132700	132700	132700	132700	0
542	20241111	115300	75620000	132700	132700	132700	132700	0
543	20241111	115200	75620000	132700	132700	132700	132700	0
544	20241111	115100	75620000	132700	132700	132700	132700	0
545	20241111	115000	75620000	132700	132700	132700	132700	0
546	20241111	114900	75620000	132700	132200	132700	132200	3
547	20241111	114800	75222900	132200	132200	132200	132200	1
548	20241111	114700	75090700	132200	132200	132200	132200	0
549	20241111	114600	75090700	132200	132200	132200	132200	0
550	20241111	114500	75090700	132200	132200	132200	132200	0
551	20241111	114400	75090700	132200	132200	132200	132200	0
552	20241111	114300	75090700	132200	132200	132200	132200	0
553	20241111	114200	75090700	132200	132200	132200	132200	0
554	20241111	114100	75090700	132200	132200	132200	132200	0
555	20241111	114000	75090700	132200	132200	132200	132200	0
556	20241111	113900	75090700	132200	132200	132200	132200	0
557	20241111	113800	75090700	132200	132200	132200	132200	4
558	20241111	113700	74561900	131900	131900	131900	131900	0
559	20241111	113600	74561900	131900	131900	131900	131900	0
560	20241111	113500	74561900	131900	131900	131900	131900	0
561	20241111	113400	74561900	131900	131900	131900	131900	0
562	20241111	113300	74561900	131900	131900	131900	131900	0
563	20241111	113200	74561900	131900	131900	131900	131900	0
564	20241111	113100	74561900	131900	131900	131900	131900	0
565	20241111	113000	74561900	131900	131900	131900	131900	0
566	20241111	112900	74561900	131900	132100	132100	131900	125
567	20241111	112800	58060800	132100	132100	132100	132100	3
568	20241111	112700	57664500	132100	132100	132100	132100	0
569	20241111	112600	57664500	132100	132100	132100	132100	0
570	20241111	112500	57664500	132100	132100	132100	132100	0
571	20241111	112400	57664500	132100	132100	132100	132100	0
572	20241111	112300	57664500	132100	132100	132100	132100	0
573	20241111	112200	57664500	132100	132100	132100	132100	0
574	20241111	112100	57664500	132100	132100	132100	132100	0
575	20241111	112000	57664500	132100	132100	132100	132100	0
576	20241111	111900	57664500	132100	132100	132100	132100	0
577	20241111	111800	57664500	132100	132100	132100	132100	0
578	20241111	111700	57664500	132100	132100	132100	132100	1
579	20241111	111600	57532400	132000	132000	132000	132000	0
580	20241111	111500	57532400	132000	132400	132400	132000	100
581	20241111	111400	44323500	132500	132500	132500	132500	0
582	20241111	111300	44323500	132500	132500	132500	132500	0
583	20241111	111200	44323500	132500	132500	132500	132500	0
584	20241111	111100	44323500	132500	132500	132500	132500	0
585	20241111	111000	44323500	132500	132500	132500	132500	0
586	20241111	110900	44323500	132500	132500	132500	132500	0
587	20241111	110800	44323500	132500	132500	132500	132500	1
588	20241111	110700	44191000	132400	132400	132400	132400	0
589	20241111	110600	44191000	132400	132400	132400	132400	0
590	20241111	110500	44191000	132400	132400	132400	132400	0
591	20241111	110400	44191000	132400	132400	132400	132400	0
592	20241111	110300	44191000	132400	132400	132400	132400	0
593	20241111	110200	44191000	132400	132400	132400	132400	2
594	20241111	110100	43926200	132400	132400	132400	132400	0
595	20241111	110000	43926200	132400	132400	132400	132400	0
596	20241111	105900	43926200	132400	132400	132400	132400	0
597	20241111	105800	43926200	132400	132400	132400	132400	0
598	20241111	105700	43926200	132400	132400	132400	132400	0
599	20241111	105600	43926200	132400	132400	132400	132400	0
600	20241111	105500	43926200	132400	132400	132400	132400	0
601	20241111	105400	43926200	132400	132400	132400	132400	0
602	20241111	105300	43926200	132400	132400	132400	132400	0
603	20241111	105200	43926200	132400	132400	132400	132400	0
604	20241111	105100	43926200	132400	132400	132400	132400	0
605	20241111	105000	43926200	132400	132300	132400	132300	5
606	20241111	104900	43264600	132300	132300	132300	132300	0
607	20241111	104800	43264600	132300	132300	132300	132300	1
608	20241111	104700	43132300	132400	132400	132400	132400	0
609	20241111	104600	43132300	132400	132400	132400	132400	0
610	20241111	104500	43132300	132400	132400	132400	132400	0
611	20241111	104400	43132300	132400	132400	132400	132400	1
612	20241111	104300	42999900	132000	132000	132000	132000	0
613	20241111	104200	42999900	132000	132000	132000	132000	0
614	20241111	104100	42999900	132000	132100	132100	132000	4
615	20241111	104000	42471800	132000	132300	132300	132000	200
616	20241111	103900	16052000	133000	133000	133000	133000	0
617	20241111	103800	16052000	133000	133000	133000	133000	0
618	20241111	103700	16052000	133000	133000	133000	133000	0
619	20241111	103600	16052000	133000	133000	133000	133000	0
620	20241111	103500	16052000	133000	133000	133000	133000	0
621	20241111	103400	16052000	133000	133000	133000	133000	1
622	20241111	103300	15919000	133000	133000	133000	133000	0
623	20241111	103200	15919000	133000	133000	133000	133000	0
624	20241111	103100	15919000	133000	133000	133000	133000	0
625	20241111	103000	15919000	133000	133000	133000	133000	0
626	20241111	102900	15919000	133000	133000	133000	133000	1
627	20241111	102800	15786000	132900	132900	132900	132900	0
628	20241111	102700	15786000	132900	132900	132900	132900	3
629	20241111	102600	15387300	133000	133000	133000	133000	0
630	20241111	102500	15387300	133000	132800	133000	132800	2
631	20241111	102400	15121500	132800	132800	132800	132800	0
632	20241111	102300	15121500	132800	132800	132800	132800	1
633	20241111	102200	14988700	132300	132300	132300	132300	0
634	20241111	102100	14988700	132300	132300	132300	132300	0
635	20241111	102000	14988700	132300	132300	132300	132300	0
636	20241111	101900	14988700	132300	132300	132300	132300	0
637	20241111	101800	14988700	132300	132300	132300	132300	2
638	20241111	101700	14724100	132200	132300	132300	132200	7
639	20241111	101600	13798200	132300	132300	132300	132300	1
640	20241111	101500	13665900	132200	132200	132200	132200	0
641	20241111	101400	13665900	132200	132200	132200	132200	0
642	20241111	101300	13665900	132200	132200	132200	132200	0
643	20241111	101200	13665900	132200	132200	132200	132200	0
644	20241111	101100	13665900	132200	132200	132200	132200	2
645	20241111	101000	13401500	132200	132200	132200	132200	5
646	20241111	100900	12740500	132900	132900	132900	132900	2
647	20241111	100800	12474700	132900	132900	132900	132900	0
648	20241111	100700	12474700	132900	132900	132900	132900	1
649	20241111	100600	12341800	132300	132300	132300	132300	0
650	20241111	100500	12341800	132300	132300	132300	132300	0
651	20241111	100400	12341800	132300	132300	132300	132300	0
652	20241111	100300	12341800	132300	132300	132300	132300	0
653	20241111	100200	12341800	132300	132300	132300	132300	0
654	20241111	100100	12341800	132300	132300	132300	132300	0
655	20241111	100000	12341800	132300	132300	132300	132300	0
656	20241111	095900	12341800	132300	132300	132300	132300	2
657	20241111	095800	12077200	132300	132300	132300	132300	0
658	20241111	095700	12077200	132300	132300	132300	132300	0
659	20241111	095600	12077200	132300	132300	132300	132300	0
660	20241111	095500	12077200	132300	132300	132300	132300	0
661	20241111	095400	12077200	132300	132300	132300	132300	0
662	20241111	095300	12077200	132300	132300	132300	132300	0
663	20241111	095200	12077200	132300	132200	132300	132200	7
664	20241111	095100	11151600	132200	132200	132200	132200	0
665	20241111	095000	11151600	132200	132200	132200	132200	0
666	20241111	094900	11151600	132200	132200	132200	132200	1
667	20241111	094800	11019400	132200	132200	132200	132200	4
668	20241111	094700	10490600	132100	132100	132100	132100	0
669	20241111	094600	10490600	132100	132100	132100	132100	0
670	20241111	094500	10490600	132100	132200	132200	132100	14
671	20241111	094400	8640900	132200	132200	132200	132200	0
672	20241111	094300	8640900	132200	132200	132200	132200	0
673	20241111	094200	8640900	132200	132200	132200	132200	0
674	20241111	094100	8640900	132200	132200	132200	132200	0
675	20241111	094000	8640900	132200	132200	132200	132200	0
676	20241111	093900	8640900	132200	132200	132200	132200	0
677	20241111	093800	8640900	132200	132200	132200	132200	2
678	20241111	093700	8376500	132200	132200	132200	132200	0
679	20241111	093600	8376500	132200	132200	132200	132200	0
680	20241111	093500	8376500	132200	132200	132200	132200	0
681	20241111	093400	8376500	132200	132200	132200	132200	0
682	20241111	093300	8376500	132200	132200	132200	132200	0
683	20241111	093200	8376500	132200	132200	132200	132200	0
684	20241111	093100	8376500	132200	132200	132200	132200	0
685	20241111	093000	8376500	132200	132200	132200	132200	3
686	20241111	092900	7979900	132100	132100	132100	132100	0
687	20241111	092800	7979900	132100	132100	132100	132100	0
688	20241111	092700	7979900	132100	132100	132100	132100	0
689	20241111	092600	7979900	132100	132100	132100	132100	0
690	20241111	092500	7979900	132100	132100	132100	132100	0
691	20241111	092400	7979900	132100	132100	132100	132100	5
692	20241111	092300	7319400	132200	132200	132200	132200	0
693	20241111	092200	7319400	132200	132200	134200	132200	15
694	20241111	092100	5327800	133000	133000	133000	133000	0
695	20241111	092000	5327800	133000	133200	133200	133000	6
696	20241111	091900	4528900	133200	133200	133200	133200	0
697	20241111	091800	4528900	133200	133200	133200	133200	0
698	20241111	091700	4528900	133200	133200	133200	133200	5
699	20241111	091600	3862900	133200	133200	133200	133200	0
700	20241111	091500	3862900	133200	133200	133200	133200	26
701	20241111	091400	399700	133300	133300	133300	133300	1
702	20241111	091300	266400	133200	133200	133200	133200	0
703	20241111	091200	266400	133200	133200	133200	133200	0
704	20241111	091100	266400	133200	133200	133200	133200	0
705	20241111	091000	266400	133200	133200	133200	133200	0
706	20241111	090900	266400	133200	133200	133200	133200	0
707	20241111	090800	266400	133200	133200	133200	133200	0
708	20241111	090700	266400	133200	133200	133200	133200	2
709	20241111	090600	0	133200	133200	133200	133200	0
710	20241111	090500	0	133200	133200	133200	133200	0
711	20241111	090400	0	133200	133200	133200	133200	0
712	20241111	090300	0	133200	133200	133200	133200	0
713	20241111	090200	0	133200	133200	133200	133200	0
714	20241111	090100	0	133200	133200	133200	133200	0
715	20241111	090000	0	133200	133200	133200	133200	0