KissMeData/120240/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201300	217006760	12970	12970	12970	12970	173
3	20241112	201200	217006760	12970	12970	12970	12970	0
4	20241112	201100	217006760	12970	12970	12970	12970	0
5	20241112	201000	217006760	12970	12970	12970	12970	0
6	20241112	200900	217006760	12970	12970	12970	12970	0
7	20241112	200800	217006760	12970	12970	12970	12970	0
8	20241112	200700	217006760	12970	12970	12970	12970	0
9	20241112	200600	217006760	12970	12970	12970	12970	0
10	20241112	200500	217006760	12970	12970	12970	12970	0
11	20241112	200400	217006760	12970	12970	12970	12970	0
12	20241112	200300	217006760	12970	12970	12970	12970	0
13	20241112	200200	217006760	12970	12970	12970	12970	0
14	20241112	200100	217006760	12970	12970	12970	12970	0
15	20241112	200000	217006760	12970	12970	12970	12970	0
16	20241112	195900	217006760	12970	12970	12970	12970	0
17	20241112	195800	217006760	12970	12970	12970	12970	0
18	20241112	195700	217006760	12970	12970	12970	12970	0
19	20241112	195600	217006760	12970	12970	12970	12970	0
20	20241112	195500	217006760	12970	12970	12970	12970	0
21	20241112	195400	217006760	12970	12970	12970	12970	0
22	20241112	195300	217006760	12970	12970	12970	12970	0
23	20241112	195200	217006760	12970	12970	12970	12970	0
24	20241112	195100	217006760	12970	12970	12970	12970	0
25	20241112	195000	217006760	12970	12970	12970	12970	0
26	20241112	194900	217006760	12970	12970	12970	12970	0
27	20241112	194800	217006760	12970	12970	12970	12970	0
28	20241112	194700	217006760	12970	12970	12970	12970	0
29	20241112	194600	217006760	12970	12970	12970	12970	0
30	20241112	194500	217006760	12970	12970	12970	12970	0
31	20241112	194400	217006760	12970	12970	12970	12970	0
32	20241112	194300	217006760	12970	12970	12970	12970	173
33	20241112	194200	217006760	12970	12970	12970	12970	0
34	20241112	194100	217006760	12970	12970	12970	12970	0
35	20241112	194000	217006760	12970	12970	12970	12970	0
36	20241112	193900	217006760	12970	12970	12970	12970	0
37	20241112	193800	217006760	12970	12970	12970	12970	0
38	20241112	193700	217006760	12970	12970	12970	12970	0
39	20241112	193600	217006760	12970	12970	12970	12970	0
40	20241112	193500	217006760	12970	12970	12970	12970	0
41	20241112	193400	217006760	12970	12970	12970	12970	0
42	20241112	193300	217006760	12970	12970	12970	12970	0
43	20241112	193200	217006760	12970	12970	12970	12970	0
44	20241112	193100	217006760	12970	12970	12970	12970	0
45	20241112	193000	217006760	12970	12970	12970	12970	0
46	20241112	192900	217006760	12970	12970	12970	12970	0
47	20241112	192800	217006760	12970	12970	12970	12970	0
48	20241112	192700	217006760	12970	12970	12970	12970	0
49	20241112	192600	217006760	12970	12970	12970	12970	0
50	20241112	192500	217006760	12970	12970	12970	12970	0
51	20241112	192400	217006760	12970	12970	12970	12970	0
52	20241112	192300	217006760	12970	12970	12970	12970	0
53	20241112	192200	217006760	12970	12970	12970	12970	0
54	20241112	192100	217006760	12970	12970	12970	12970	0
55	20241112	192000	217006760	12970	12970	12970	12970	0
56	20241112	191900	217006760	12970	12970	12970	12970	0
57	20241112	191800	217006760	12970	12970	12970	12970	0
58	20241112	191700	217006760	12970	12970	12970	12970	0
59	20241112	191600	217006760	12970	12970	12970	12970	0
60	20241112	191500	217006760	12970	12970	12970	12970	0
61	20241112	191400	217006760	12970	12970	12970	12970	0
62	20241112	191300	217006760	12970	12970	12970	12970	173
63	20241112	191200	217006760	12970	12970	12970	12970	0
64	20241112	191100	217006760	12970	12970	12970	12970	0
65	20241112	191000	217006760	12970	12970	12970	12970	0
66	20241112	190900	217006760	12970	12970	12970	12970	0
67	20241112	190800	217006760	12970	12970	12970	12970	0
68	20241112	190700	217006760	12970	12970	12970	12970	0
69	20241112	190600	217006760	12970	12970	12970	12970	0
70	20241112	190500	217006760	12970	12970	12970	12970	0
71	20241112	190400	217006760	12970	12970	12970	12970	0
72	20241112	190300	217006760	12970	12970	12970	12970	0
73	20241112	190200	217006760	12970	12970	12970	12970	0
74	20241112	190100	217006760	12970	12970	12970	12970	0
75	20241112	190000	217006760	12970	12970	12970	12970	0
76	20241112	185900	217006760	12970	12970	12970	12970	0
77	20241112	185800	217006760	12970	12970	12970	12970	0
78	20241112	185700	217006760	12970	12970	12970	12970	0
79	20241112	185600	217006760	12970	12970	12970	12970	0
80	20241112	185500	217006760	12970	12970	12970	12970	0
81	20241112	185400	217006760	12970	12970	12970	12970	0
82	20241112	185300	217006760	12970	12970	12970	12970	0
83	20241112	185200	217006760	12970	12970	12970	12970	0
84	20241112	185100	217006760	12970	12970	12970	12970	0
85	20241112	185000	217006760	12970	12970	12970	12970	0
86	20241112	184900	217006760	12970	12970	12970	12970	0
87	20241112	184800	217006760	12970	12970	12970	12970	0
88	20241112	184700	217006760	12970	12970	12970	12970	0
89	20241112	184600	217006760	12970	12970	12970	12970	0
90	20241112	184500	217006760	12970	12970	12970	12970	0
91	20241112	184400	217006760	12970	12970	12970	12970	0
92	20241112	184300	217006760	12970	12970	12970	12970	173
93	20241112	184200	217006760	12970	12970	12970	12970	0
94	20241112	184100	217006760	12970	12970	12970	12970	0
95	20241112	184000	217006760	12970	12970	12970	12970	0
96	20241112	183900	217006760	12970	12970	12970	12970	0
97	20241112	183800	217006760	12970	12970	12970	12970	0
98	20241112	183700	217006760	12970	12970	12970	12970	0
99	20241112	183600	217006760	12970	12970	12970	12970	0
100	20241112	183500	217006760	12970	12970	12970	12970	0
101	20241112	183400	217006760	12970	12970	12970	12970	0
102	20241112	183300	217006760	12970	12970	12970	12970	0
103	20241112	183200	217006760	12970	12970	12970	12970	0
104	20241112	183100	217006760	12970	12970	12970	12970	0
105	20241112	183000	217006760	12970	12970	12970	12970	0
106	20241112	182900	217006760	12970	12970	12970	12970	0
107	20241112	182800	217006760	12970	12970	12970	12970	0
108	20241112	182700	217006760	12970	12970	12970	12970	0
109	20241112	182600	217006760	12970	12970	12970	12970	0
110	20241112	182500	217006760	12970	12970	12970	12970	0
111	20241112	182400	217006760	12970	12970	12970	12970	0
112	20241112	182300	217006760	12970	12970	12970	12970	0
113	20241112	182200	217006760	12970	12970	12970	12970	0
114	20241112	182100	217006760	12970	12970	12970	12970	0
115	20241112	182000	217006760	12970	12970	12970	12970	0
116	20241112	181900	217006760	12970	12970	12970	12970	0
117	20241112	181800	217006760	12970	12970	12970	12970	0
118	20241112	181700	217006760	12970	12970	12970	12970	0
119	20241112	181600	217006760	12970	12970	12970	12970	0
120	20241112	181500	217006760	12970	12970	12970	12970	0
121	20241112	181400	217006760	12970	12970	12970	12970	0
122	20241112	181300	217006760	12970	12970	12970	12970	173
123	20241112	181200	217006760	12970	12970	12970	12970	0
124	20241112	181100	217006760	12970	12970	12970	12970	0
125	20241112	181000	217006760	12970	12970	12970	12970	0
126	20241112	180900	217006760	12970	12970	12970	12970	0
127	20241112	180800	217006760	12970	12970	12970	12970	0
128	20241112	180700	217006760	12970	12970	12970	12970	0
129	20241112	180600	217006760	12970	12970	12970	12970	0
130	20241112	180500	217006760	12970	12970	12970	12970	0
131	20241112	180400	217006760	12970	12970	12970	12970	0
132	20241112	180300	217006760	12970	12970	12970	12970	0
133	20241112	180200	217006760	12970	12970	12970	12970	0
134	20241112	180100	217006760	12970	12970	12970	12970	0
135	20241112	180000	217006760	12970	12970	12970	12970	0
136	20241112	175900	217006760	12970	12970	12970	12970	0
137	20241112	175800	217006760	12970	12970	12970	12970	0
138	20241112	175700	217006760	12970	12970	12970	12970	0
139	20241112	175600	217006760	12970	12970	12970	12970	0
140	20241112	175500	217006760	12970	12970	12970	12970	0
141	20241112	175400	217006760	12970	12970	12970	12970	0
142	20241112	175300	217006760	12970	12970	12970	12970	0
143	20241112	175200	217006760	12970	12970	12970	12970	0
144	20241112	175100	217006760	12970	12970	12970	12970	0
145	20241112	175000	217006760	12970	12970	12970	12970	0
146	20241112	174900	217006760	12970	12970	12970	12970	0
147	20241112	174800	217006760	12970	12970	12970	12970	0
148	20241112	174700	217006760	12970	12970	12970	12970	0
149	20241112	174600	217006760	12970	12970	12970	12970	0
150	20241112	174500	217006760	12970	12970	12970	12970	0
151	20241112	174400	217006760	12970	12970	12970	12970	0
152	20241112	174300	217006760	12970	12970	12970	12970	173
153	20241112	174200	217006760	12970	12970	12970	12970	0
154	20241112	174100	217006760	12970	12970	12970	12970	0
155	20241112	174000	217006760	12970	12970	12970	12970	0
156	20241112	173900	217006760	12970	12970	12970	12970	0
157	20241112	173800	217006760	12970	12970	12970	12970	0
158	20241112	173700	217006760	12970	12970	12970	12970	0
159	20241112	173600	217006760	12970	12970	12970	12970	0
160	20241112	173500	217006760	12970	12970	12970	12970	0
161	20241112	173400	217006760	12970	12970	12970	12970	0
162	20241112	173300	217006760	12970	12970	12970	12970	0
163	20241112	173200	217006760	12970	12970	12970	12970	0
164	20241112	173100	217006760	12970	12970	12970	12970	0
165	20241112	173000	217006760	12970	12970	12970	12970	0
166	20241112	172900	217006760	12970	12970	12970	12970	0
167	20241112	172800	217006760	12970	12970	12970	12970	0
168	20241112	172700	217006760	12970	12970	12970	12970	0
169	20241112	172600	217006760	12970	12970	12970	12970	0
170	20241112	172500	217006760	12970	12970	12970	12970	0
171	20241112	172400	217006760	12970	12970	12970	12970	0
172	20241112	172300	217006760	12970	12970	12970	12970	0
173	20241112	172200	217006760	12970	12970	12970	12970	0
174	20241112	172100	217006760	12970	12970	12970	12970	0
175	20241112	172000	217006760	12970	12970	12970	12970	0
176	20241112	171900	217006760	12970	12970	12970	12970	0
177	20241112	171800	217006760	12970	12970	12970	12970	0
178	20241112	171700	217006760	12970	12970	12970	12970	0
179	20241112	171600	217006760	12970	12970	12970	12970	0
180	20241112	171500	217006760	12970	12970	12970	12970	0
181	20241112	171400	217006760	12970	12970	12970	12970	0
182	20241112	171300	217006760	12970	12970	12970	12970	173
183	20241112	171200	217006760	12970	12970	12970	12970	0
184	20241112	171100	217006760	12970	12970	12970	12970	0
185	20241112	171000	217006760	12970	12970	12970	12970	0
186	20241112	170900	217006760	12970	12970	12970	12970	0
187	20241112	170800	217006760	12970	12970	12970	12970	0
188	20241112	170700	217006760	12970	12970	12970	12970	0
189	20241112	170600	217006760	12970	12970	12970	12970	0
190	20241112	170500	217006760	12970	12970	12970	12970	0
191	20241112	170400	217006760	12970	12970	12970	12970	0
192	20241112	170300	217006760	12970	12970	12970	12970	0
193	20241112	170200	217006760	12970	12970	12970	12970	0
194	20241112	170100	217006760	12970	12970	12970	12970	0
195	20241112	170000	217006760	12970	12970	12970	12970	0
196	20241112	165900	217006760	12970	12970	12970	12970	0
197	20241112	165800	217006760	12970	12970	12970	12970	0
198	20241112	165700	217006760	12970	12970	12970	12970	0
199	20241112	165600	217006760	12970	12970	12970	12970	0
200	20241112	165500	217006760	12970	12970	12970	12970	0
201	20241112	165400	217006760	12970	12970	12970	12970	0
202	20241112	165300	217006760	12970	12970	12970	12970	0
203	20241112	165200	217006760	12970	12970	12970	12970	0
204	20241112	165100	217006760	12970	12970	12970	12970	0
205	20241112	165000	217006760	12970	12970	12970	12970	0
206	20241112	164900	217006760	12970	12970	12970	12970	0
207	20241112	164800	217006760	12970	12970	12970	12970	0
208	20241112	164700	217006760	12970	12970	12970	12970	0
209	20241112	164600	217006760	12970	12970	12970	12970	0
210	20241112	164500	217006760	12970	12970	12970	12970	0
211	20241112	164400	217006760	12970	12970	12970	12970	0
212	20241112	164300	217006760	12970	12970	12970	12970	173
213	20241112	164200	217006760	12970	12970	12970	12970	0
214	20241112	164100	217006760	12970	12970	12970	12970	0
215	20241112	164000	217006760	12970	12970	12970	12970	0
216	20241112	163900	217006760	12970	12970	12970	12970	0
217	20241112	163800	217006760	12970	12970	12970	12970	0
218	20241112	163700	217006760	12970	12970	12970	12970	0
219	20241112	163600	217006760	12970	12970	12970	12970	0
220	20241112	163500	217006760	12970	12970	12970	12970	0
221	20241112	163400	217006760	12970	12970	12970	12970	0
222	20241112	163300	217006760	12970	12970	12970	12970	0
223	20241112	163200	217006760	12970	12970	12970	12970	0
224	20241112	163100	217006760	12970	12970	12970	12970	0
225	20241112	163000	217006760	12970	12970	12970	12970	0
226	20241112	162900	217006760	12970	12970	12970	12970	0
227	20241112	162800	217006760	12970	12970	12970	12970	0
228	20241112	162700	217006760	12970	12970	12970	12970	0
229	20241112	162600	217006760	12970	12970	12970	12970	0
230	20241112	162500	217006760	12970	12970	12970	12970	0
231	20241112	162400	217006760	12970	12970	12970	12970	0
232	20241112	162300	217006760	12970	12970	12970	12970	0
233	20241112	162200	217006760	12970	12970	12970	12970	0
234	20241112	162100	217006760	12970	12970	12970	12970	0
235	20241112	162000	217006760	12970	12970	12970	12970	0
236	20241112	161900	217006760	12970	12970	12970	12970	0
237	20241112	161800	217006760	12970	12970	12970	12970	0
238	20241112	161700	217006760	12970	12970	12970	12970	0
239	20241112	161600	217006760	12970	12970	12970	12970	0
240	20241112	161500	217006760	12970	12970	12970	12970	0
241	20241112	161400	217006760	12970	12970	12970	12970	0
242	20241112	161300	217006760	12970	12970	12970	12970	173
243	20241112	161200	217006760	12970	12970	12970	12970	0
244	20241112	161100	217006760	12970	12970	12970	12970	0
245	20241112	161000	217006760	12970	12970	12970	12970	0
246	20241112	160900	217006760	12970	12970	12970	12970	0
247	20241112	160800	217006760	12970	12970	12970	12970	0
248	20241112	160700	217006760	12970	12970	12970	12970	0
249	20241112	160600	217006760	12970	12970	12970	12970	0
250	20241112	160500	217006760	12970	12970	12970	12970	0
251	20241112	160400	217006760	12970	12970	12970	12970	0
252	20241112	160300	217006760	12970	12970	12970	12970	0
253	20241112	160200	217006760	12970	12970	12970	12970	0
254	20241112	160100	217006760	12970	12970	12970	12970	0
255	20241112	160000	217006760	12970	12970	12970	12970	0
256	20241112	155900	217006760	12970	12970	12970	12970	0
257	20241112	155800	217006760	12970	12970	12970	12970	0
258	20241112	155700	217006760	12970	12970	12970	12970	0
259	20241112	155600	217006760	12970	12970	12970	12970	0
260	20241112	155500	217006760	12970	12970	12970	12970	0
261	20241112	155400	217006760	12970	12970	12970	12970	0
262	20241112	155300	217006760	12970	12970	12970	12970	0
263	20241112	155200	217006760	12970	12970	12970	12970	0
264	20241112	155100	217006760	12970	12970	12970	12970	0
265	20241112	155000	217006760	12970	12970	12970	12970	0
266	20241112	154900	217006760	12970	12970	12970	12970	0
267	20241112	154800	217006760	12970	12970	12970	12970	0
268	20241112	154700	217006760	12970	12970	12970	12970	0
269	20241112	154600	217006760	12970	12970	12970	12970	0
270	20241112	154500	217006760	12970	12970	12970	12970	0
271	20241112	154400	217006760	12970	12970	12970	12970	0
272	20241112	154300	217006760	12970	12970	12970	12970	173
273	20241112	154200	217006760	12970	12970	12970	12970	0
274	20241112	154100	217006760	12970	12970	12970	12970	0
275	20241112	154000	217006760	12970	12970	12970	12970	0
276	20241112	153900	217006760	12970	12970	12970	12970	0
277	20241112	153800	217006760	12970	12970	12970	12970	0
278	20241112	153700	217006760	12970	12970	12970	12970	0
279	20241112	153600	217006760	12970	12970	12970	12970	0
280	20241112	153500	217006760	12970	12970	12970	12970	0
281	20241112	153400	217006760	12970	12970	12970	12970	0
282	20241112	153300	217006760	12970	12970	12970	12970	0
283	20241112	153200	217006760	12970	12970	12970	12970	0
284	20241112	153100	217006760	12970	12970	12970	12970	0
285	20241112	153000	217006760	12970	12970	12970	12970	173
286	20241112	152900	214762950	12850	12850	12850	12850	0
287	20241112	152800	214762950	12850	12850	12850	12850	0
288	20241112	152700	214762950	12850	12850	12850	12850	0
289	20241112	152600	214762950	12850	12850	12850	12850	0
290	20241112	152500	214762950	12850	12850	12850	12850	0
291	20241112	152400	214762950	12850	12850	12850	12850	0
292	20241112	152300	214762950	12850	12850	12850	12850	0
293	20241112	152200	214762950	12850	12850	12850	12850	0
294	20241112	152100	214762950	12850	12850	12850	12850	0
295	20241112	152000	214762950	12850	12850	12850	12850	0
296	20241112	151900	214762950	12850	12850	12850	12850	50
297	20241112	151800	214120450	12850	12850	12850	12850	140
298	20241112	151700	212321450	12850	12850	12850	12850	160
299	20241112	151600	210265450	12850	12850	12850	12850	22
300	20241112	151500	209982750	12840	12840	12840	12840	0
301	20241112	151400	209982750	12840	12840	12840	12840	0
302	20241112	151300	209982750	12840	12850	12850	12840	400
303	20241112	151200	204846740	12850	12870	12890	12850	443
304	20241112	151100	199150190	12890	12890	12890	12890	0
305	20241112	151000	199150190	12890	12890	12890	12890	0
306	20241112	150900	199150190	12890	12880	12890	12880	100
307	20241112	150800	197861310	12880	12880	12880	12880	4
308	20241112	150700	197809790	12890	12890	12890	12890	0
309	20241112	150600	197809790	12890	12890	12890	12890	0
310	20241112	150500	197809790	12890	12890	12890	12890	0
311	20241112	150400	197809790	12890	12890	12890	12890	0
312	20241112	150300	197809790	12890	12890	12890	12890	170
313	20241112	150200	195618490	12850	12850	12850	12850	0
314	20241112	150100	195618490	12850	12850	12850	12850	39
315	20241112	150000	195117340	12840	12850	12850	12840	16
316	20241112	145900	194911800	12850	12860	12860	12850	253
317	20241112	145800	191660550	12850	12850	12850	12850	42
318	20241112	145700	191120850	12860	12870	12870	12860	121
319	20241112	145600	189564480	12870	12870	12870	12870	0
320	20241112	145500	189564480	12870	12870	12870	12870	0
321	20241112	145400	189564480	12870	12870	12870	12870	19
322	20241112	145300	189319950	12870	12870	12870	12870	11
323	20241112	145200	189178380	12870	12870	12870	12870	130
324	20241112	145100	187505280	12880	12880	12880	12880	0
325	20241112	145000	187505280	12880	12880	12880	12880	1
326	20241112	144900	187492400	12880	12880	12880	12880	269
327	20241112	144800	184027680	12880	12880	12880	12880	0
328	20241112	144700	184027680	12880	12880	12880	12880	0
329	20241112	144600	184027680	12880	12890	12890	12880	44
330	20241112	144500	183460950	12890	12880	12890	12880	5
331	20241112	144400	183396540	12880	12880	12880	12880	0
332	20241112	144300	183396540	12880	12880	12880	12880	0
333	20241112	144200	183396540	12880	12880	12880	12880	32
334	20241112	144100	182984380	12880	12890	12890	12880	15
335	20241112	144000	182791170	12890	12890	12890	12890	1
336	20241112	143900	182778280	12890	12890	12890	12890	29
337	20241112	143800	182404470	12890	12890	12890	12890	0
338	20241112	143700	182404470	12890	12890	12890	12890	10
339	20241112	143600	182275570	12890	12890	12890	12890	0
340	20241112	143500	182275570	12890	12890	12890	12890	0
341	20241112	143400	182275570	12890	12890	12890	12890	0
342	20241112	143300	182275570	12890	12890	12890	12890	0
343	20241112	143200	182275570	12890	12890	12890	12890	0
344	20241112	143100	182275570	12890	12890	12890	12890	0
345	20241112	143000	182275570	12890	12890	12890	12890	258
346	20241112	142900	178949950	12900	12900	12900	12900	417
347	20241112	142800	173570650	12900	12900	12900	12900	100
348	20241112	142700	172280650	12900	12900	12900	12900	4
349	20241112	142600	172229050	12910	12910	12910	12910	50
350	20241112	142500	171583550	12930	12930	12930	12930	5
351	20241112	142400	171518900	12930	12930	12930	12930	0
352	20241112	142300	171518900	12930	12930	12930	12930	10
353	20241112	142200	171389600	12920	12920	12920	12920	0
354	20241112	142100	171389600	12920	12920	12920	12920	0
355	20241112	142000	171389600	12920	12920	12920	12920	0
356	20241112	141900	171389600	12920	12920	12920	12920	0
357	20241112	141800	171389600	12920	12920	12920	12920	0
358	20241112	141700	171389600	12920	12920	12920	12920	70
359	20241112	141600	170485200	12900	12900	12900	12900	0
360	20241112	141500	170485200	12900	12900	12900	12900	0
361	20241112	141400	170485200	12900	12900	12900	12900	0
362	20241112	141300	170485200	12900	12910	12910	12900	83
363	20241112	141200	169414400	12900	12900	12900	12900	0
364	20241112	141100	169414400	12900	12900	12900	12900	0
365	20241112	141000	169414400	12900	12900	12900	12900	0
366	20241112	140900	169414400	12900	12900	12900	12900	0
367	20241112	140800	169414400	12900	12900	12900	12900	0
368	20241112	140700	169414400	12900	12900	12900	12900	0
369	20241112	140600	169414400	12900	12900	12900	12900	0
370	20241112	140500	169414400	12900	12900	12900	12900	387
371	20241112	140400	164422100	12910	12910	12910	12910	0
372	20241112	140300	164422100	12910	12910	12910	12910	0
373	20241112	140200	164422100	12910	12910	12910	12910	0
374	20241112	140100	164422100	12910	12910	12910	12910	0
375	20241112	140000	164422100	12910	12910	12910	12910	0
376	20241112	135900	164422100	12910	12910	12910	12910	0
377	20241112	135800	164422100	12910	12910	12910	12910	0
378	20241112	135700	164422100	12910	12910	12910	12910	0
379	20241112	135600	164422100	12910	12910	12910	12910	0
380	20241112	135500	164422100	12910	12910	12910	12910	0
381	20241112	135400	164422100	12910	12910	12910	12910	0
382	20241112	135300	164422100	12910	12910	12910	12910	0
383	20241112	135200	164422100	12910	12910	12910	12910	0
384	20241112	135100	164422100	12910	12910	12910	12910	0
385	20241112	135000	164422100	12910	12910	12910	12910	0
386	20241112	134900	164422100	12910	12910	12910	12910	0
387	20241112	134800	164422100	12910	12910	12910	12910	0
388	20241112	134700	164422100	12910	12910	12910	12910	4
389	20241112	134600	164370460	12910	12910	12910	12910	0
390	20241112	134500	164370460	12910	12910	12910	12910	0
391	20241112	134400	164370460	12910	12910	12910	12910	0
392	20241112	134300	164370460	12910	12910	12910	12910	324
393	20241112	134200	160187620	12920	12920	12920	12920	0
394	20241112	134100	160187620	12920	12920	12920	12920	0
395	20241112	134000	160187620	12920	12920	12920	12920	0
396	20241112	133900	160187620	12920	12920	12920	12920	0
397	20241112	133800	160187620	12920	12920	12920	12920	494
398	20241112	133700	153805140	12920	12920	12920	12920	0
399	20241112	133600	153805140	12920	12920	12920	12920	20
400	20241112	133500	153546740	12920	12920	12920	12920	21
401	20241112	133400	153275420	12920	12920	12920	12920	0
402	20241112	133300	153275420	12920	12920	12920	12920	0
403	20241112	133200	153275420	12920	12920	12920	12920	0
404	20241112	133100	153275420	12920	12920	12920	12920	0
405	20241112	133000	153275420	12920	12920	12920	12920	0
406	20241112	132900	153275420	12920	12920	12920	12920	0
407	20241112	132800	153275420	12920	12920	12920	12920	0
408	20241112	132700	153275420	12920	12920	12920	12920	15
409	20241112	132600	153081620	12920	12920	12920	12920	0
410	20241112	132500	153081620	12920	12920	12920	12920	0
411	20241112	132400	153081620	12920	12920	12920	12920	0
412	20241112	132300	153081620	12920	12920	12920	12920	0
413	20241112	132200	153081620	12920	12920	12920	12920	0
414	20241112	132100	153081620	12920	12920	12920	12920	0
415	20241112	132000	153081620	12920	12920	12920	12920	0
416	20241112	131900	153081620	12920	12920	12920	12920	0
417	20241112	131800	153081620	12920	12920	12920	12920	606
418	20241112	131700	145252100	12920	12920	12920	12920	0
419	20241112	131600	145252100	12920	12920	12920	12920	0
420	20241112	131500	145252100	12920	12920	12920	12920	0
421	20241112	131400	145252100	12920	12920	12920	12920	0
422	20241112	131300	145252100	12920	12920	12920	12920	0
423	20241112	131200	145252100	12920	12920	12920	12920	0
424	20241112	131100	145252100	12920	12920	12920	12920	0
425	20241112	131000	145252100	12920	12920	12920	12920	0
426	20241112	130900	145252100	12920	12920	12920	12920	0
427	20241112	130800	145252100	12920	12920	12920	12920	0
428	20241112	130700	145252100	12920	12920	12920	12920	9
429	20241112	130600	145135820	12920	12920	12920	12920	0
430	20241112	130500	145135820	12920	12920	12920	12920	0
431	20241112	130400	145135820	12920	12920	12920	12920	0
432	20241112	130300	145135820	12920	12920	12920	12920	0
433	20241112	130200	145135820	12920	12920	12920	12920	18
434	20241112	130100	144903260	12920	12920	12920	12920	0
435	20241112	130000	144903260	12920	12920	12920	12920	0
436	20241112	125900	144903260	12920	12920	12920	12920	0
437	20241112	125800	144903260	12920	12920	12920	12920	10
438	20241112	125700	144774060	12930	12930	12930	12930	0
439	20241112	125600	144774060	12930	12930	12930	12930	0
440	20241112	125500	144774060	12930	12930	12930	12930	0
441	20241112	125400	144774060	12930	12930	12930	12930	3
442	20241112	125300	144735270	12930	12930	12930	12930	0
443	20241112	125200	144735270	12930	12930	12930	12930	0
444	20241112	125100	144735270	12930	12930	12930	12930	0
445	20241112	125000	144735270	12930	12930	12930	12930	540
446	20241112	124900	137753070	12930	12930	12930	12930	0
447	20241112	124800	137753070	12930	12930	12930	12930	0
448	20241112	124700	137753070	12930	12930	12930	12930	0
449	20241112	124600	137753070	12930	12930	12930	12930	0
450	20241112	124500	137753070	12930	12930	12930	12930	0
451	20241112	124400	137753070	12930	12930	12930	12930	6
452	20241112	124300	137675490	12930	12930	12930	12930	0
453	20241112	124200	137675490	12930	12930	12930	12930	192
454	20241112	124100	135192930	12930	12930	12930	12930	84
455	20241112	124000	134106810	12930	12930	12930	12930	0
456	20241112	123900	134106810	12930	12930	12930	12930	436
457	20241112	123800	128469330	12930	12930	12930	12930	13
458	20241112	123700	128301240	12940	12940	12940	12940	100
459	20241112	123600	127007240	12930	12930	12930	12930	0
460	20241112	123500	127007240	12930	12930	12930	12930	0
461	20241112	123400	127007240	12930	12930	12930	12930	0
462	20241112	123300	127007240	12930	12930	12930	12930	0
463	20241112	123200	127007240	12930	12930	12930	12930	0
464	20241112	123100	127007240	12930	12940	12940	12930	150
465	20241112	123000	125067600	12950	12950	12950	12950	1
466	20241112	122900	125054650	12970	12970	12970	12970	0
467	20241112	122800	125054650	12970	12970	12970	12970	0
468	20241112	122700	125054650	12970	12970	12970	12970	0
469	20241112	122600	125054650	12970	12970	12970	12970	0
470	20241112	122500	125054650	12970	12970	12970	12970	0
471	20241112	122400	125054650	12970	12970	12970	12970	0
472	20241112	122300	125054650	12970	12970	12970	12970	0
473	20241112	122200	125054650	12970	12970	12970	12970	0
474	20241112	122100	125054650	12970	12970	12970	12970	0
475	20241112	122000	125054650	12970	12970	12970	12970	0
476	20241112	121900	125054650	12970	12970	12970	12970	0
477	20241112	121800	125054650	12970	12970	12970	12970	0
478	20241112	121700	125054650	12970	12970	12970	12970	0
479	20241112	121600	125054650	12970	12970	12970	12970	0
480	20241112	121500	125054650	12970	12970	12970	12970	0
481	20241112	121400	125054650	12970	12970	12970	12970	0
482	20241112	121300	125054650	12970	12970	12970	12970	0
483	20241112	121200	125054650	12970	12970	12970	12970	0
484	20241112	121100	125054650	12970	12970	12970	12970	0
485	20241112	121000	125054650	12970	12970	12970	12970	1
486	20241112	120900	125041680	12930	12930	12930	12930	2
487	20241112	120800	125015820	12930	12930	12930	12930	0
488	20241112	120700	125015820	12930	12930	12930	12930	0
489	20241112	120600	125015820	12930	12920	12930	12920	65
490	20241112	120500	124175670	12930	12930	12930	12930	0
491	20241112	120400	124175670	12930	12930	12930	12930	0
492	20241112	120300	124175670	12930	12930	12930	12930	0
493	20241112	120200	124175670	12930	12930	12930	12930	0
494	20241112	120100	124175670	12930	12930	12930	12930	1
495	20241112	120000	124162740	12930	12930	12930	12930	0
496	20241112	115900	124162740	12930	12930	12930	12930	0
497	20241112	115800	124162740	12930	12930	12930	12930	0
498	20241112	115700	124162740	12930	12930	12930	12930	0
499	20241112	115600	124162740	12930	12930	12930	12930	62
500	20241112	115500	123361080	12930	12930	12930	12930	1
501	20241112	115400	123348150	13000	13000	13000	13000	20
502	20241112	115300	123088150	13000	13000	13000	13000	0
503	20241112	115200	123088150	13000	13000	13000	13000	0
504	20241112	115100	123088150	13000	13000	13000	13000	0
505	20241112	115000	123088150	13000	13000	13000	13000	0
506	20241112	114900	123088150	13000	13000	13000	13000	0
507	20241112	114800	123088150	13000	13000	13000	13000	0
508	20241112	114700	123088150	13000	13000	13000	13000	0
509	20241112	114600	123088150	13000	12930	13000	12930	11
510	20241112	114500	122945850	13000	13000	13000	13000	0
511	20241112	114400	122945850	13000	12920	13000	12920	11
512	20241112	114300	122803650	13000	12920	13000	12920	11
513	20241112	114200	122661450	13000	13000	13000	13000	0
514	20241112	114100	122661450	13000	13000	13000	13000	0
515	20241112	114000	122661450	13000	13000	13000	13000	0
516	20241112	113900	122661450	13000	13000	13000	13000	0
517	20241112	113800	122661450	13000	13000	13000	13000	0
518	20241112	113700	122661450	13000	13000	13000	13000	0
519	20241112	113600	122661450	13000	13000	13000	13000	0
520	20241112	113500	122661450	13000	13000	13000	13000	1
521	20241112	113400	122648450	12920	12920	12920	12920	0
522	20241112	113300	122648450	12920	12920	12920	12920	0
523	20241112	113200	122648450	12920	12920	12920	12920	0
524	20241112	113100	122648450	12920	12920	12920	12920	0
525	20241112	113000	122648450	12920	12920	12920	12920	0
526	20241112	112900	122648450	12920	12920	12920	12920	0
527	20241112	112800	122648450	12920	12920	12920	12920	29
528	20241112	112700	122273770	12920	12920	12920	12920	0
529	20241112	112600	122273770	12920	12920	12920	12920	0
530	20241112	112500	122273770	12920	12920	12920	12920	0
531	20241112	112400	122273770	12920	12920	12920	12920	0
532	20241112	112300	122273770	12920	12920	12920	12920	0
533	20241112	112200	122273770	12920	12920	12920	12920	0
534	20241112	112100	122273770	12920	12920	12920	12920	0
535	20241112	112000	122273770	12920	12920	12920	12920	0
536	20241112	111900	122273770	12920	12920	12920	12920	1
537	20241112	111800	122260850	13000	13000	13000	13000	0
538	20241112	111700	122260850	13000	13000	13000	13000	0
539	20241112	111600	122260850	13000	13000	13000	13000	1
540	20241112	111500	122247850	12920	12920	12920	12920	0
541	20241112	111400	122247850	12920	12920	12920	12920	0
542	20241112	111300	122247850	12920	12920	12920	12920	0
543	20241112	111200	122247850	12920	12920	12920	12920	0
544	20241112	111100	122247850	12920	12920	12920	12920	0
545	20241112	111000	122247850	12920	12920	12920	12920	0
546	20241112	110900	122247850	12920	12920	12920	12920	0
547	20241112	110800	122247850	12920	12920	12920	12920	0
548	20241112	110700	122247850	12920	12920	12920	12920	0
549	20241112	110600	122247850	12920	12920	12920	12920	0
550	20241112	110500	122247850	12920	12920	12920	12920	0
551	20241112	110400	122247850	12920	12920	12920	12920	0
552	20241112	110300	122247850	12920	12920	12920	12920	0
553	20241112	110200	122247850	12920	12920	12920	12920	21
554	20241112	110100	121976530	12930	12930	12930	12930	0
555	20241112	110000	121976530	12930	12930	12930	12930	0
556	20241112	105900	121976530	12930	12930	12930	12930	0
557	20241112	105800	121976530	12930	12940	12940	12930	221
558	20241112	105700	119118770	12940	12940	12940	12940	0
559	20241112	105600	119118770	12940	12940	12940	12940	0
560	20241112	105500	119118770	12940	13000	13000	12940	118
561	20241112	105400	117585850	13000	13000	13000	13000	0
562	20241112	105300	117585850	13000	13000	13000	13000	0
563	20241112	105200	117585850	13000	12970	13000	12970	400
564	20241112	105100	112387290	12970	12970	12970	12970	0
565	20241112	105000	112387290	12970	12970	12970	12970	0
566	20241112	104900	112387290	12970	12970	12970	12970	1
567	20241112	104800	112374320	12970	12970	12970	12970	11
568	20241112	104700	112231650	12970	12970	12970	12970	0
569	20241112	104600	112231650	12970	12970	12970	12970	0
570	20241112	104500	112231650	12970	12970	12970	12970	70
571	20241112	104400	111323750	12930	12930	12930	12930	0
572	20241112	104300	111323750	12930	12930	12930	12930	414
573	20241112	104200	105970730	12930	12900	12930	12900	152
574	20241112	104100	104005400	12900	12900	12900	12900	0
575	20241112	104000	104005400	12900	12900	12900	12900	0
576	20241112	103900	104005400	12900	12900	12900	12900	0
577	20241112	103800	104005400	12900	12900	12900	12900	0
578	20241112	103700	104005400	12900	12900	12900	12900	0
579	20241112	103600	104005400	12900	12900	12900	12900	0
580	20241112	103500	104005400	12900	12900	12900	12900	0
581	20241112	103400	104005400	12900	12900	12900	12900	0
582	20241112	103300	104005400	12900	12900	12900	12900	9
583	20241112	103200	103889300	12900	12900	12900	12900	0
584	20241112	103100	103889300	12900	12900	12900	12900	0
585	20241112	103000	103889300	12900	12900	12900	12900	0
586	20241112	102900	103889300	12900	12900	12900	12900	0
587	20241112	102800	103889300	12900	12900	12900	12900	5
588	20241112	102700	103824800	12900	12900	12900	12900	0
589	20241112	102600	103824800	12900	12900	12900	12900	0
590	20241112	102500	103824800	12900	12900	12900	12900	0
591	20241112	102400	103824800	12900	12900	12900	12900	0
592	20241112	102300	103824800	12900	12900	12900	12900	0
593	20241112	102200	103824800	12900	12900	12900	12900	110
594	20241112	102100	102405800	12870	12870	12870	12870	0
595	20241112	102000	102405800	12870	12870	12870	12870	1
596	20241112	101900	102392930	12850	12910	12910	12850	656
597	20241112	101800	93954310	12900	12900	12900	12900	0
598	20241112	101700	93954310	12900	12900	12900	12900	0
599	20241112	101600	93954310	12900	12900	12900	12900	0
600	20241112	101500	93954310	12900	12900	12900	12900	100
601	20241112	101400	92664310	12900	12900	12900	12900	426
602	20241112	101300	87168910	12900	12900	12900	12900	1
603	20241112	101200	87156010	12900	12900	12900	12900	0
604	20241112	101100	87156010	12900	12900	12900	12900	0
605	20241112	101000	87156010	12900	12900	12900	12900	13
606	20241112	100900	86988310	12900	12900	12900	12900	50
607	20241112	100800	86343310	12900	12900	12900	12900	10
608	20241112	100700	86214310	12900	12900	12900	12900	0
609	20241112	100600	86214310	12900	12900	12900	12900	27
610	20241112	100500	85866010	12900	12900	12900	12900	0
611	20241112	100400	85866010	12900	12890	12900	12890	117
612	20241112	100300	84356880	12890	12890	12890	12890	0
613	20241112	100200	84356880	12890	12890	12890	12890	0
614	20241112	100100	84356880	12890	12890	12890	12890	0
615	20241112	100000	84356880	12890	12890	12890	12890	5
616	20241112	095900	84292430	12890	12890	12890	12890	0
617	20241112	095800	84292430	12890	12890	12890	12890	1
618	20241112	095700	84279540	12890	12890	12890	12890	3
619	20241112	095600	84240870	12850	12850	12850	12850	0
620	20241112	095500	84240870	12850	12850	12850	12850	0
621	20241112	095400	84240870	12850	12850	12850	12850	0
622	20241112	095300	84240870	12850	12850	12850	12850	2
623	20241112	095200	84215170	12840	12840	12840	12840	0
624	20241112	095100	84215170	12840	12840	12840	12840	0
625	20241112	095000	84215170	12840	12850	12850	12840	35
626	20241112	094900	83765720	12850	12880	12880	12850	362
627	20241112	094800	79113110	12880	12900	12900	12880	358
628	20241112	094700	74500930	12900	12900	12900	12900	7
629	20241112	094600	74410630	12900	12900	12900	12900	1
630	20241112	094500	74397730	12880	12880	12880	12880	0
631	20241112	094400	74397730	12880	12900	12900	12880	225
632	20241112	094300	71498610	12900	12900	12900	12900	0
633	20241112	094200	71498610	12900	12920	12920	12900	218
634	20241112	094100	68686120	12930	12930	12930	12930	15
635	20241112	094000	68492170	12930	12930	12930	12930	10
636	20241112	093900	68362870	12930	12930	12930	12930	20
637	20241112	093800	68104270	12930	12960	12960	12930	383
638	20241112	093700	63148750	12980	12980	12980	12980	100
639	20241112	093600	61850750	12980	13030	13030	12980	1024
640	20241112	093500	48536930	13030	13040	13040	13030	139
641	20241112	093400	46725640	13050	13050	13050	13050	3
642	20241112	093300	46686490	13050	13050	13050	13050	4
643	20241112	093200	46634290	13040	13040	13040	13040	0
644	20241112	093100	46634290	13040	13050	13050	13040	80
645	20241112	093000	45591060	13050	13050	13050	13050	3
646	20241112	092900	45551910	13050	13060	13060	13050	129
647	20241112	092800	43868420	13050	13050	13050	13050	0
648	20241112	092700	43868420	13050	13060	13060	13050	5
649	20241112	092600	43803150	13040	13040	13040	13040	0
650	20241112	092500	43803150	13040	13050	13050	13040	99
651	20241112	092400	42512110	13050	13050	13050	13050	64
652	20241112	092300	41676910	13050	13080	13080	13050	90
653	20241112	092200	40501340	13090	13090	13090	13090	0
654	20241112	092100	40501340	13090	13090	13090	13090	1
655	20241112	092000	40488250	13090	13090	13090	13090	0
656	20241112	091900	40488250	13090	13090	13090	13090	0
657	20241112	091800	40488250	13090	13090	13090	13090	3
658	20241112	091700	40448980	13100	13100	13100	13100	2
659	20241112	091600	40422780	13110	13110	13110	13110	2
660	20241112	091500	40396560	13090	13100	13100	13090	41
661	20241112	091400	39859770	13100	13100	13100	13100	0
662	20241112	091300	39859770	13100	13100	13100	13100	0
663	20241112	091200	39859770	13100	13100	13100	13100	0
664	20241112	091100	39859770	13100	13120	13120	13100	20
665	20241112	091000	39597670	13090	13110	13110	13090	801
666	20241112	090900	29112360	13110	13120	13120	13100	681
667	20241112	090800	20190340	13120	13120	13120	13120	0
668	20241112	090700	20190340	13120	13120	13120	13120	6
669	20241112	090600	20111620	13100	13100	13100	13100	0
670	20241112	090500	20111620	13100	13120	13120	13100	356
671	20241112	090400	15446760	13130	13130	13130	13130	0
672	20241112	090300	15446760	13130	13130	13130	13130	0
673	20241112	090200	15446760	13130	13130	13130	13130	14
674	20241112	090100	15262940	13160	13170	13170	13110	69
675	20241112	090000	14357670	13170	13110	13170	13110	1095