KissMeData/210540/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203500	433417190	12600	12600	12600	12600	1304
3	20241113	203400	433417190	12600	12600	12600	12600	0
4	20241113	203300	433417190	12600	12600	12600	12600	0
5	20241113	203200	433417190	12600	12600	12600	12600	0
6	20241113	203100	433417190	12600	12600	12600	12600	0
7	20241113	203000	433417190	12600	12600	12600	12600	0
8	20241113	202900	433417190	12600	12600	12600	12600	0
9	20241113	202800	433417190	12600	12600	12600	12600	0
10	20241113	202700	433417190	12600	12600	12600	12600	0
11	20241113	202600	433417190	12600	12600	12600	12600	0
12	20241113	202500	433417190	12600	12600	12600	12600	0
13	20241113	202400	433417190	12600	12600	12600	12600	0
14	20241113	202300	433417190	12600	12600	12600	12600	0
15	20241113	202200	433417190	12600	12600	12600	12600	0
16	20241113	202100	433417190	12600	12600	12600	12600	0
17	20241113	202000	433417190	12600	12600	12600	12600	0
18	20241113	201900	433417190	12600	12600	12600	12600	0
19	20241113	201800	433417190	12600	12600	12600	12600	0
20	20241113	201700	433417190	12600	12600	12600	12600	0
21	20241113	201600	433417190	12600	12600	12600	12600	0
22	20241113	201500	433417190	12600	12600	12600	12600	0
23	20241113	201400	433417190	12600	12600	12600	12600	0
24	20241113	201300	433417190	12600	12600	12600	12600	0
25	20241113	201200	433417190	12600	12600	12600	12600	0
26	20241113	201100	433417190	12600	12600	12600	12600	0
27	20241113	201000	433417190	12600	12600	12600	12600	0
28	20241113	200900	433417190	12600	12600	12600	12600	0
29	20241113	200800	433417190	12600	12600	12600	12600	0
30	20241113	200700	433417190	12600	12600	12600	12600	0
31	20241113	200600	433417190	12600	12600	12600	12600	0
32	20241113	200500	433417190	12600	12600	12600	12600	1304
33	20241113	200400	433417190	12600	12600	12600	12600	0
34	20241113	200300	433417190	12600	12600	12600	12600	0
35	20241113	200200	433417190	12600	12600	12600	12600	0
36	20241113	200100	433417190	12600	12600	12600	12600	0
37	20241113	200000	433417190	12600	12600	12600	12600	0
38	20241113	195900	433417190	12600	12600	12600	12600	0
39	20241113	195800	433417190	12600	12600	12600	12600	0
40	20241113	195700	433417190	12600	12600	12600	12600	0
41	20241113	195600	433417190	12600	12600	12600	12600	0
42	20241113	195500	433417190	12600	12600	12600	12600	0
43	20241113	195400	433417190	12600	12600	12600	12600	0
44	20241113	195300	433417190	12600	12600	12600	12600	0
45	20241113	195200	433417190	12600	12600	12600	12600	0
46	20241113	195100	433417190	12600	12600	12600	12600	0
47	20241113	195000	433417190	12600	12600	12600	12600	0
48	20241113	194900	433417190	12600	12600	12600	12600	0
49	20241113	194800	433417190	12600	12600	12600	12600	0
50	20241113	194700	433417190	12600	12600	12600	12600	0
51	20241113	194600	433417190	12600	12600	12600	12600	0
52	20241113	194500	433417190	12600	12600	12600	12600	0
53	20241113	194400	433417190	12600	12600	12600	12600	0
54	20241113	194300	433417190	12600	12600	12600	12600	0
55	20241113	194200	433417190	12600	12600	12600	12600	0
56	20241113	194100	433417190	12600	12600	12600	12600	0
57	20241113	194000	433417190	12600	12600	12600	12600	0
58	20241113	193900	433417190	12600	12600	12600	12600	0
59	20241113	193800	433417190	12600	12600	12600	12600	0
60	20241113	193700	433417190	12600	12600	12600	12600	0
61	20241113	193600	433417190	12600	12600	12600	12600	0
62	20241113	193500	433417190	12600	12600	12600	12600	1304
63	20241113	193400	433417190	12600	12600	12600	12600	0
64	20241113	193300	433417190	12600	12600	12600	12600	0
65	20241113	193200	433417190	12600	12600	12600	12600	0
66	20241113	193100	433417190	12600	12600	12600	12600	0
67	20241113	193000	433417190	12600	12600	12600	12600	0
68	20241113	192900	433417190	12600	12600	12600	12600	0
69	20241113	192800	433417190	12600	12600	12600	12600	0
70	20241113	192700	433417190	12600	12600	12600	12600	0
71	20241113	192600	433417190	12600	12600	12600	12600	0
72	20241113	192500	433417190	12600	12600	12600	12600	0
73	20241113	192400	433417190	12600	12600	12600	12600	0
74	20241113	192300	433417190	12600	12600	12600	12600	0
75	20241113	192200	433417190	12600	12600	12600	12600	0
76	20241113	192100	433417190	12600	12600	12600	12600	0
77	20241113	192000	433417190	12600	12600	12600	12600	0
78	20241113	191900	433417190	12600	12600	12600	12600	0
79	20241113	191800	433417190	12600	12600	12600	12600	0
80	20241113	191700	433417190	12600	12600	12600	12600	0
81	20241113	191600	433417190	12600	12600	12600	12600	0
82	20241113	191500	433417190	12600	12600	12600	12600	0
83	20241113	191400	433417190	12600	12600	12600	12600	0
84	20241113	191300	433417190	12600	12600	12600	12600	0
85	20241113	191200	433417190	12600	12600	12600	12600	0
86	20241113	191100	433417190	12600	12600	12600	12600	0
87	20241113	191000	433417190	12600	12600	12600	12600	0
88	20241113	190900	433417190	12600	12600	12600	12600	0
89	20241113	190800	433417190	12600	12600	12600	12600	0
90	20241113	190700	433417190	12600	12600	12600	12600	0
91	20241113	190600	433417190	12600	12600	12600	12600	0
92	20241113	190500	433417190	12600	12600	12600	12600	1304
93	20241113	190400	433417190	12600	12600	12600	12600	0
94	20241113	190300	433417190	12600	12600	12600	12600	0
95	20241113	190200	433417190	12600	12600	12600	12600	0
96	20241113	190100	433417190	12600	12600	12600	12600	0
97	20241113	190000	433417190	12600	12600	12600	12600	0
98	20241113	185900	433417190	12600	12600	12600	12600	0
99	20241113	185800	433417190	12600	12600	12600	12600	0
100	20241113	185700	433417190	12600	12600	12600	12600	0
101	20241113	185600	433417190	12600	12600	12600	12600	0
102	20241113	185500	433417190	12600	12600	12600	12600	0
103	20241113	185400	433417190	12600	12600	12600	12600	0
104	20241113	185300	433417190	12600	12600	12600	12600	0
105	20241113	185200	433417190	12600	12600	12600	12600	0
106	20241113	185100	433417190	12600	12600	12600	12600	0
107	20241113	185000	433417190	12600	12600	12600	12600	0
108	20241113	184900	433417190	12600	12600	12600	12600	0
109	20241113	184800	433417190	12600	12600	12600	12600	0
110	20241113	184700	433417190	12600	12600	12600	12600	0
111	20241113	184600	433417190	12600	12600	12600	12600	0
112	20241113	184500	433417190	12600	12600	12600	12600	0
113	20241113	184400	433417190	12600	12600	12600	12600	0
114	20241113	184300	433417190	12600	12600	12600	12600	0
115	20241113	184200	433417190	12600	12600	12600	12600	0
116	20241113	184100	433417190	12600	12600	12600	12600	0
117	20241113	184000	433417190	12600	12600	12600	12600	0
118	20241113	183900	433417190	12600	12600	12600	12600	0
119	20241113	183800	433417190	12600	12600	12600	12600	0
120	20241113	183700	433417190	12600	12600	12600	12600	0
121	20241113	183600	433417190	12600	12600	12600	12600	0
122	20241113	183500	433417190	12600	12600	12600	12600	1304
123	20241113	183400	433417190	12600	12600	12600	12600	0
124	20241113	183300	433417190	12600	12600	12600	12600	0
125	20241113	183200	433417190	12600	12600	12600	12600	0
126	20241113	183100	433417190	12600	12600	12600	12600	0
127	20241113	183000	433417190	12600	12600	12600	12600	0
128	20241113	182900	433417190	12600	12600	12600	12600	0
129	20241113	182800	433417190	12600	12600	12600	12600	0
130	20241113	182700	433417190	12600	12600	12600	12600	0
131	20241113	182600	433417190	12600	12600	12600	12600	0
132	20241113	182500	433417190	12600	12600	12600	12600	0
133	20241113	182400	433417190	12600	12600	12600	12600	0
134	20241113	182300	433417190	12600	12600	12600	12600	0
135	20241113	182200	433417190	12600	12600	12600	12600	0
136	20241113	182100	433417190	12600	12600	12600	12600	0
137	20241113	182000	433417190	12600	12600	12600	12600	0
138	20241113	181900	433417190	12600	12600	12600	12600	0
139	20241113	181800	433417190	12600	12600	12600	12600	0
140	20241113	181700	433417190	12600	12600	12600	12600	0
141	20241113	181600	433417190	12600	12600	12600	12600	0
142	20241113	181500	433417190	12600	12600	12600	12600	0
143	20241113	181400	433417190	12600	12600	12600	12600	0
144	20241113	181300	433417190	12600	12600	12600	12600	0
145	20241113	181200	433417190	12600	12600	12600	12600	0
146	20241113	181100	433417190	12600	12600	12600	12600	0
147	20241113	181000	433417190	12600	12600	12600	12600	0
148	20241113	180900	433417190	12600	12600	12600	12600	0
149	20241113	180800	433417190	12600	12600	12600	12600	0
150	20241113	180700	433417190	12600	12600	12600	12600	0
151	20241113	180600	433417190	12600	12600	12600	12600	0
152	20241113	180500	433417190	12600	12600	12600	12600	1304
153	20241113	180400	433417190	12600	12600	12600	12600	0
154	20241113	180300	433417190	12600	12600	12600	12600	0
155	20241113	180200	433417190	12600	12600	12600	12600	0
156	20241113	180100	433417190	12600	12600	12600	12600	0
157	20241113	180000	433417190	12600	12600	12600	12600	0
158	20241113	175900	433417190	12600	12600	12600	12600	0
159	20241113	175800	433417190	12600	12600	12600	12600	0
160	20241113	175700	433417190	12600	12600	12600	12600	0
161	20241113	175600	433417190	12600	12600	12600	12600	0
162	20241113	175500	433417190	12600	12600	12600	12600	0
163	20241113	175400	433417190	12600	12600	12600	12600	0
164	20241113	175300	433417190	12600	12600	12600	12600	0
165	20241113	175200	433417190	12600	12600	12600	12600	0
166	20241113	175100	433417190	12600	12600	12600	12600	0
167	20241113	175000	433417190	12600	12600	12600	12600	0
168	20241113	174900	433417190	12600	12600	12600	12600	0
169	20241113	174800	433417190	12600	12600	12600	12600	0
170	20241113	174700	433417190	12600	12600	12600	12600	0
171	20241113	174600	433417190	12600	12600	12600	12600	0
172	20241113	174500	433417190	12600	12600	12600	12600	0
173	20241113	174400	433417190	12600	12600	12600	12600	0
174	20241113	174300	433417190	12600	12600	12600	12600	0
175	20241113	174200	433417190	12600	12600	12600	12600	0
176	20241113	174100	433417190	12600	12600	12600	12600	0
177	20241113	174000	433417190	12600	12600	12600	12600	0
178	20241113	173900	433417190	12600	12600	12600	12600	0
179	20241113	173800	433417190	12600	12600	12600	12600	0
180	20241113	173700	433417190	12600	12600	12600	12600	0
181	20241113	173600	433417190	12600	12600	12600	12600	0
182	20241113	173500	433417190	12600	12600	12600	12600	1304
183	20241113	173400	433417190	12600	12600	12600	12600	0
184	20241113	173300	433417190	12600	12600	12600	12600	0
185	20241113	173200	433417190	12600	12600	12600	12600	0
186	20241113	173100	433417190	12600	12600	12600	12600	0
187	20241113	173000	433417190	12600	12600	12600	12600	0
188	20241113	172900	433417190	12600	12600	12600	12600	0
189	20241113	172800	433417190	12600	12600	12600	12600	0
190	20241113	172700	433417190	12600	12600	12600	12600	0
191	20241113	172600	433417190	12600	12600	12600	12600	0
192	20241113	172500	433417190	12600	12600	12600	12600	0
193	20241113	172400	433417190	12600	12600	12600	12600	0
194	20241113	172300	433417190	12600	12600	12600	12600	0
195	20241113	172200	433417190	12600	12600	12600	12600	0
196	20241113	172100	433417190	12600	12600	12600	12600	0
197	20241113	172000	433417190	12600	12600	12600	12600	0
198	20241113	171900	433417190	12600	12600	12600	12600	0
199	20241113	171800	433417190	12600	12600	12600	12600	0
200	20241113	171700	433417190	12600	12600	12600	12600	0
201	20241113	171600	433417190	12600	12600	12600	12600	0
202	20241113	171500	433417190	12600	12600	12600	12600	0
203	20241113	171400	433417190	12600	12600	12600	12600	0
204	20241113	171300	433417190	12600	12600	12600	12600	0
205	20241113	171200	433417190	12600	12600	12600	12600	0
206	20241113	171100	433417190	12600	12600	12600	12600	0
207	20241113	171000	433417190	12600	12600	12600	12600	0
208	20241113	170900	433417190	12600	12600	12600	12600	0
209	20241113	170800	433417190	12600	12600	12600	12600	0
210	20241113	170700	433417190	12600	12600	12600	12600	0
211	20241113	170600	433417190	12600	12600	12600	12600	0
212	20241113	170500	433417190	12600	12600	12600	12600	1304
213	20241113	170400	433417190	12600	12600	12600	12600	0
214	20241113	170300	433417190	12600	12600	12600	12600	0
215	20241113	170200	433417190	12600	12600	12600	12600	0
216	20241113	170100	433417190	12600	12600	12600	12600	0
217	20241113	170000	433417190	12600	12600	12600	12600	0
218	20241113	165900	433417190	12600	12600	12600	12600	0
219	20241113	165800	433417190	12600	12600	12600	12600	0
220	20241113	165700	433417190	12600	12600	12600	12600	0
221	20241113	165600	433417190	12600	12600	12600	12600	0
222	20241113	165500	433417190	12600	12600	12600	12600	0
223	20241113	165400	433417190	12600	12600	12600	12600	0
224	20241113	165300	433417190	12600	12600	12600	12600	0
225	20241113	165200	433417190	12600	12600	12600	12600	0
226	20241113	165100	433417190	12600	12600	12600	12600	0
227	20241113	165000	433417190	12600	12600	12600	12600	0
228	20241113	164900	433417190	12600	12600	12600	12600	0
229	20241113	164800	433417190	12600	12600	12600	12600	0
230	20241113	164700	433417190	12600	12600	12600	12600	0
231	20241113	164600	433417190	12600	12600	12600	12600	0
232	20241113	164500	433417190	12600	12600	12600	12600	0
233	20241113	164400	433417190	12600	12600	12600	12600	0
234	20241113	164300	433417190	12600	12600	12600	12600	0
235	20241113	164200	433417190	12600	12600	12600	12600	0
236	20241113	164100	433417190	12600	12600	12600	12600	0
237	20241113	164000	433417190	12600	12600	12600	12600	0
238	20241113	163900	433417190	12600	12600	12600	12600	0
239	20241113	163800	433417190	12600	12600	12600	12600	0
240	20241113	163700	433417190	12600	12600	12600	12600	0
241	20241113	163600	433417190	12600	12600	12600	12600	0
242	20241113	163500	433417190	12600	12600	12600	12600	1304
243	20241113	163400	433417190	12600	12600	12600	12600	0
244	20241113	163300	433417190	12600	12600	12600	12600	0
245	20241113	163200	433417190	12600	12600	12600	12600	0
246	20241113	163100	433417190	12600	12600	12600	12600	0
247	20241113	163000	433417190	12600	12600	12600	12600	0
248	20241113	162900	433417190	12600	12600	12600	12600	0
249	20241113	162800	433417190	12600	12600	12600	12600	0
250	20241113	162700	433417190	12600	12600	12600	12600	0
251	20241113	162600	433417190	12600	12600	12600	12600	0
252	20241113	162500	433417190	12600	12600	12600	12600	0
253	20241113	162400	433417190	12600	12600	12600	12600	0
254	20241113	162300	433417190	12600	12600	12600	12600	0
255	20241113	162200	433417190	12600	12600	12600	12600	0
256	20241113	162100	433417190	12600	12600	12600	12600	0
257	20241113	162000	433417190	12600	12600	12600	12600	0
258	20241113	161900	433417190	12600	12600	12600	12600	0
259	20241113	161800	433417190	12600	12600	12600	12600	0
260	20241113	161700	433417190	12600	12600	12600	12600	0
261	20241113	161600	433417190	12600	12600	12600	12600	0
262	20241113	161500	433417190	12600	12600	12600	12600	0
263	20241113	161400	433417190	12600	12600	12600	12600	0
264	20241113	161300	433417190	12600	12600	12600	12600	0
265	20241113	161200	433417190	12600	12600	12600	12600	0
266	20241113	161100	433417190	12600	12600	12600	12600	0
267	20241113	161000	433417190	12600	12600	12600	12600	0
268	20241113	160900	433417190	12600	12600	12600	12600	0
269	20241113	160800	433417190	12600	12600	12600	12600	0
270	20241113	160700	433417190	12600	12600	12600	12600	0
271	20241113	160600	433417190	12600	12600	12600	12600	0
272	20241113	160500	433417190	12600	12600	12600	12600	1304
273	20241113	160400	433417190	12600	12600	12600	12600	0
274	20241113	160300	433417190	12600	12600	12600	12600	0
275	20241113	160200	433417190	12600	12600	12600	12600	0
276	20241113	160100	433417190	12600	12600	12600	12600	0
277	20241113	160000	433417190	12600	12600	12600	12600	0
278	20241113	155900	433417190	12600	12600	12600	12600	0
279	20241113	155800	433417190	12600	12600	12600	12600	0
280	20241113	155700	433417190	12600	12600	12600	12600	0
281	20241113	155600	433417190	12600	12600	12600	12600	0
282	20241113	155500	433417190	12600	12600	12600	12600	0
283	20241113	155400	433417190	12600	12600	12600	12600	0
284	20241113	155300	433417190	12600	12600	12600	12600	0
285	20241113	155200	433417190	12600	12600	12600	12600	0
286	20241113	155100	433417190	12600	12600	12600	12600	0
287	20241113	155000	433417190	12600	12600	12600	12600	0
288	20241113	154900	433417190	12600	12600	12600	12600	0
289	20241113	154800	433417190	12600	12600	12600	12600	0
290	20241113	154700	433417190	12600	12600	12600	12600	0
291	20241113	154600	433417190	12600	12600	12600	12600	0
292	20241113	154500	433417190	12600	12600	12600	12600	0
293	20241113	154400	433417190	12600	12600	12600	12600	0
294	20241113	154300	433417190	12600	12600	12600	12600	0
295	20241113	154200	433417190	12600	12600	12600	12600	0
296	20241113	154100	433417190	12600	12600	12600	12600	0
297	20241113	154000	433417190	12600	12600	12600	12600	0
298	20241113	153900	433417190	12600	12600	12600	12600	0
299	20241113	153800	433417190	12600	12600	12600	12600	0
300	20241113	153700	433417190	12600	12600	12600	12600	0
301	20241113	153600	433417190	12600	12600	12600	12600	0
302	20241113	153500	433417190	12600	12600	12600	12600	1304
303	20241113	153400	433417190	12600	12600	12600	12600	0
304	20241113	153300	433417190	12600	12600	12600	12600	0
305	20241113	153200	433417190	12600	12600	12600	12600	0
306	20241113	153100	433417190	12600	12600	12600	12600	0
307	20241113	153000	433417190	12600	12600	12600	12600	1304
308	20241113	152900	416986790	12590	12590	12590	12590	0
309	20241113	152800	416986790	12590	12590	12590	12590	0
310	20241113	152700	416986790	12590	12590	12590	12590	0
311	20241113	152600	416986790	12590	12590	12590	12590	0
312	20241113	152500	416986790	12590	12590	12590	12590	0
313	20241113	152400	416986790	12590	12590	12590	12590	0
314	20241113	152300	416986790	12590	12590	12590	12590	0
315	20241113	152200	416986790	12590	12590	12590	12590	0
316	20241113	152100	416986790	12590	12590	12590	12590	0
317	20241113	152000	416986790	12590	12590	12590	12590	0
318	20241113	151900	416986790	12590	12600	12600	12590	183
319	20241113	151800	414681300	12600	12600	12600	12600	57
320	20241113	151700	413963100	12650	12600	12650	12600	163
321	20241113	151600	411904900	12600	12600	12600	12600	0
322	20241113	151500	411904900	12600	12600	12600	12600	52
323	20241113	151400	411249700	12650	12650	12650	12650	72
324	20241113	151300	410338900	12600	12600	12600	12600	2
325	20241113	151200	410313700	12600	12600	12600	12600	20
326	20241113	151100	410061700	12650	12650	12650	12650	1
327	20241113	151000	410049050	12600	12600	12610	12600	4
328	20241113	150900	409998640	12590	12590	12590	12590	2
329	20241113	150800	409973460	12590	12600	12600	12590	23
330	20241113	150700	409683790	12600	12600	12600	12600	5
331	20241113	150600	409620790	12590	12590	12590	12590	1
332	20241113	150500	409608200	12650	12650	12650	12650	4
333	20241113	150400	409557600	12590	12590	12590	12590	28
334	20241113	150300	409205080	12650	12650	12650	12650	30
335	20241113	150200	408825580	12580	12580	12580	12580	0
336	20241113	150100	408825580	12580	12580	12580	12580	1
337	20241113	150000	408813000	12580	12590	12590	12580	400
338	20241113	145900	403780110	12590	12590	12590	12590	1
339	20241113	145800	403767520	12580	12580	12580	12580	0
340	20241113	145700	403767520	12580	12580	12580	12580	31
341	20241113	145600	403377540	12580	12580	12580	12580	0
342	20241113	145500	403377540	12580	12580	12580	12580	1
343	20241113	145400	403364960	12580	12580	12580	12580	1
344	20241113	145300	403352380	12610	12610	12610	12610	0
345	20241113	145200	403352380	12610	12650	12650	12580	46
346	20241113	145100	402771790	12580	12580	12580	12580	0
347	20241113	145000	402771790	12580	12580	12580	12580	1
348	20241113	144900	402759210	12580	12580	12580	12580	1
349	20241113	144800	402746630	12570	12570	12570	12570	1
350	20241113	144700	402734060	12580	12580	12580	12580	0
351	20241113	144600	402734060	12580	12590	12590	12580	1060
352	20241113	144500	389399150	12580	12580	12580	12580	0
353	20241113	144400	389399150	12580	12580	12580	12580	0
354	20241113	144300	389399150	12580	12590	12590	12580	123
355	20241113	144200	387850810	12590	12590	12590	12590	1
356	20241113	144100	387838220	12590	12600	12600	12590	169
357	20241113	144000	385710340	12640	12640	12640	12640	178
358	20241113	143900	383460420	12650	12650	12650	12650	0
359	20241113	143800	383460420	12650	12650	12650	12650	0
360	20241113	143700	383460420	12650	12650	12650	12650	0
361	20241113	143600	383460420	12650	12650	12650	12650	20
362	20241113	143500	383207420	12600	12600	12600	12600	0
363	20241113	143400	383207420	12600	12620	12620	12600	116
364	20241113	143300	381744840	12620	12620	12620	12620	6
365	20241113	143200	381669120	12640	12640	12640	12640	0
366	20241113	143100	381669120	12640	12640	12640	12640	0
367	20241113	143000	381669120	12640	12640	12640	12640	1
368	20241113	142900	381656480	12580	12580	12580	12580	0
369	20241113	142800	381656480	12580	12580	12580	12580	0
370	20241113	142700	381656480	12580	12600	12640	12580	434
371	20241113	142600	376191610	12650	12650	12650	12650	0
372	20241113	142500	376191610	12650	12650	12650	12650	0
373	20241113	142400	376191610	12650	12650	12650	12650	0
374	20241113	142300	376191610	12650	12650	12650	12650	0
375	20241113	142200	376191610	12650	12650	12650	12650	0
376	20241113	142100	376191610	12650	12650	12650	12650	0
377	20241113	142000	376191610	12650	12650	12650	12650	0
378	20241113	141900	376191610	12650	12600	12650	12600	87
379	20241113	141800	375094060	12590	12590	12590	12590	0
380	20241113	141700	375094060	12590	12590	12590	12590	0
381	20241113	141600	375094060	12590	12590	12590	12590	0
382	20241113	141500	375094060	12590	12590	12590	12590	3
383	20241113	141400	375056290	12580	12580	12580	12580	0
384	20241113	141300	375056290	12580	12580	12580	12580	0
385	20241113	141200	375056290	12580	12590	12590	12580	15
386	20241113	141100	374867490	12630	12630	12630	12630	0
387	20241113	141000	374867490	12630	12620	12630	12620	31
388	20241113	140900	374476020	12620	12620	12620	12620	99
389	20241113	140800	373226640	12610	12580	12610	12580	352
390	20241113	140700	368791200	12570	12570	12570	12570	7
391	20241113	140600	368703210	12590	12650	12650	12560	1008
392	20241113	140500	356031570	12660	12660	12660	12660	2
393	20241113	140400	356006250	12650	12650	12650	12650	13
394	20241113	140300	355841800	12650	12650	12650	12650	0
395	20241113	140200	355841800	12650	12650	12650	12650	1
396	20241113	140100	355829150	12650	12650	12650	12650	0
397	20241113	140000	355829150	12650	12650	12650	12650	0
398	20241113	135900	355829150	12650	12650	12650	12650	0
399	20241113	135800	355829150	12650	12650	12650	12650	124
400	20241113	135700	354260550	12650	12650	12650	12650	1
401	20241113	135600	354247900	12650	12650	12650	12650	0
402	20241113	135500	354247900	12650	12650	12650	12650	0
403	20241113	135400	354247900	12650	12650	12650	12650	0
404	20241113	135300	354247900	12650	12650	12650	12650	0
405	20241113	135200	354247900	12650	12650	12650	12650	0
406	20241113	135100	354247900	12650	12650	12650	12650	101
407	20241113	135000	352970250	12650	12650	12650	12650	0
408	20241113	134900	352970250	12650	12650	12650	12650	3
409	20241113	134800	352932300	12650	12640	12680	12640	148
410	20241113	134700	351057910	12630	12630	12630	12630	10
411	20241113	134600	350931610	12590	12630	12630	12590	117
412	20241113	134500	349454740	12600	12740	12740	12600	2013
413	20241113	134400	324053480	12740	12740	12740	12740	0
414	20241113	134300	324053480	12740	12740	12740	12740	10
415	20241113	134200	323926080	12740	12740	12740	12740	0
416	20241113	134100	323926080	12740	12740	12740	12740	0
417	20241113	134000	323926080	12740	12740	12740	12740	0
418	20241113	133900	323926080	12740	12740	12740	12740	1
419	20241113	133800	323913340	12740	12740	12740	12740	0
420	20241113	133700	323913340	12740	12740	12740	12740	0
421	20241113	133600	323913340	12740	12740	12740	12740	0
422	20241113	133500	323913340	12740	12740	12740	12740	11
423	20241113	133400	323773200	12640	12640	12640	12640	80
424	20241113	133300	322762000	12730	12730	12730	12730	0
425	20241113	133200	322762000	12730	12730	12730	12730	11
426	20241113	133100	322621970	12730	12730	12730	12730	0
427	20241113	133000	322621970	12730	12730	12730	12730	0
428	20241113	132900	322621970	12730	12730	12730	12730	0
429	20241113	132800	322621970	12730	12730	12730	12730	0
430	20241113	132700	322621970	12730	12700	12730	12630	3162
431	20241113	132600	282651730	12700	12700	12700	12700	0
432	20241113	132500	282651730	12700	12700	12700	12700	0
433	20241113	132400	282651730	12700	12700	12700	12700	0
434	20241113	132300	282651730	12700	12690	12700	12690	95
435	20241113	132200	281445990	12650	12650	12650	12650	22
436	20241113	132100	281167690	12650	12650	12650	12650	4
437	20241113	132000	281117090	12660	12660	12660	12660	0
438	20241113	131900	281117090	12660	12660	12660	12660	250
439	20241113	131800	277952090	12700	12700	12700	12700	0
440	20241113	131700	277952090	12700	12700	12700	12700	0
441	20241113	131600	277952090	12700	12700	12700	12700	0
442	20241113	131500	277952090	12700	12700	12700	12700	0
443	20241113	131400	277952090	12700	12700	12700	12700	0
444	20241113	131300	277952090	12700	12650	12700	12650	12
445	20241113	131200	277800240	12690	12690	12690	12690	0
446	20241113	131100	277800240	12690	12690	12690	12690	0
447	20241113	131000	277800240	12690	12680	12700	12640	1362
448	20241113	130900	260564530	12680	12680	12680	12680	0
449	20241113	130800	260564530	12680	12680	12680	12680	0
450	20241113	130700	260564530	12680	12680	12680	12680	0
451	20241113	130600	260564530	12680	12680	12680	12680	0
452	20241113	130500	260564530	12680	12680	12680	12680	95
453	20241113	130400	259359930	12680	12680	12680	12680	0
454	20241113	130300	259359930	12680	12700	12700	12680	20
455	20241113	130200	259106200	12700	12700	12700	12700	0
456	20241113	130100	259106200	12700	12700	12700	12700	0
457	20241113	130000	259106200	12700	12700	12700	12700	40
458	20241113	125900	258598200	12700	12700	12700	12700	7
459	20241113	125800	258509300	12740	12740	12740	12740	0
460	20241113	125700	258509300	12740	12740	12740	12740	0
461	20241113	125600	258509300	12740	12740	12740	12740	0
462	20241113	125500	258509300	12740	12740	12740	12740	0
463	20241113	125400	258509300	12740	12740	12740	12740	0
464	20241113	125300	258509300	12740	12740	12740	12740	0
465	20241113	125200	258509300	12740	12740	12740	12740	0
466	20241113	125100	258509300	12740	12740	12740	12740	0
467	20241113	125000	258509300	12740	12740	12740	12740	0
468	20241113	124900	258509300	12740	12740	12740	12740	0
469	20241113	124800	258509300	12740	12740	12740	12740	0
470	20241113	124700	258509300	12740	12740	12740	12740	0
471	20241113	124600	258509300	12740	12740	12740	12740	0
472	20241113	124500	258509300	12740	12740	12740	12740	0
473	20241113	124400	258509300	12740	12680	12740	12680	150
474	20241113	124300	256606100	12690	12700	12700	12690	200
475	20241113	124200	254066510	12700	12780	12780	12700	399
476	20241113	124100	248994640	12780	12780	12780	12780	0
477	20241113	124000	248994640	12780	12780	12780	12780	0
478	20241113	123900	248994640	12780	12780	12780	12780	1
479	20241113	123800	248981860	12780	12780	12780	12780	0
480	20241113	123700	248981860	12780	12780	12780	12780	0
481	20241113	123600	248981860	12780	12780	12780	12780	1
482	20241113	123500	248969080	12790	12790	12790	12790	0
483	20241113	123400	248969080	12790	12790	12790	12790	16
484	20241113	123300	248764440	12830	12830	12830	12830	0
485	20241113	123200	248764440	12830	12830	12830	12830	0
486	20241113	123100	248764440	12830	12830	12830	12830	1
487	20241113	123000	248751610	12830	12830	12830	12830	0
488	20241113	122900	248751610	12830	12830	12830	12830	0
489	20241113	122800	248751610	12830	12830	12830	12830	0
490	20241113	122700	248751610	12830	12830	12830	12830	0
491	20241113	122600	248751610	12830	12830	12830	12830	0
492	20241113	122500	248751610	12830	12830	12830	12830	0
493	20241113	122400	248751610	12830	12830	12830	12830	0
494	20241113	122300	248751610	12830	12830	12830	12830	0
495	20241113	122200	248751610	12830	12830	12830	12830	0
496	20241113	122100	248751610	12830	12830	12830	12830	1
497	20241113	122000	248738780	12830	12830	12830	12830	4
498	20241113	121900	248687460	12830	12830	12830	12830	0
499	20241113	121800	248687460	12830	12830	12830	12830	0
500	20241113	121700	248687460	12830	12830	12830	12830	2
501	20241113	121600	248661800	12780	12780	12780	12780	11
502	20241113	121500	248521220	12780	12720	12780	12720	30
503	20241113	121400	248139320	12720	12730	12730	12720	40
504	20241113	121300	247630300	12780	12780	12780	12780	92
505	20241113	121200	246454540	12780	12780	12780	12780	0
506	20241113	121100	246454540	12780	12780	12780	12780	0
507	20241113	121000	246454540	12780	12720	12780	12720	21
508	20241113	120900	246186280	12720	12720	12720	12720	0
509	20241113	120800	246186280	12720	12720	12720	12720	10
510	20241113	120700	246059080	12710	12710	12710	12710	0
511	20241113	120600	246059080	12710	12710	12710	12710	0
512	20241113	120500	246059080	12710	12710	12710	12710	0
513	20241113	120400	246059080	12710	12710	12710	12710	0
514	20241113	120300	246059080	12710	12750	12750	12700	1215
515	20241113	120200	230611540	12750	12750	12750	12750	23
516	20241113	120100	230318290	12750	12750	12750	12750	0
517	20241113	120000	230318290	12750	12750	12750	12750	106
518	20241113	115900	228966790	12750	12750	12750	12750	0
519	20241113	115800	228966790	12750	12750	12750	12750	8
520	20241113	115700	228864790	12750	12750	12750	12750	0
521	20241113	115600	228864790	12750	12750	12750	12750	1
522	20241113	115500	228852040	12750	12750	12750	12750	1
523	20241113	115400	228839290	12750	12750	12750	12750	0
524	20241113	115300	228839290	12750	12750	12750	12750	0
525	20241113	115200	228839290	12750	12750	12750	12750	0
526	20241113	115100	228839290	12750	12750	12750	12750	22
527	20241113	115000	228558790	12820	12820	12820	12820	0
528	20241113	114900	228558790	12820	12820	12820	12820	1
529	20241113	114800	228545970	12830	12830	12830	12830	0
530	20241113	114700	228545970	12830	12830	12830	12830	0
531	20241113	114600	228545970	12830	12830	12830	12830	1
532	20241113	114500	228533140	12740	12740	12740	12740	0
533	20241113	114400	228533140	12740	12740	12740	12740	19
534	20241113	114300	228291080	12740	12790	12790	12740	77
535	20241113	114200	227308250	12790	12790	12790	12790	0
536	20241113	114100	227308250	12790	12790	12790	12790	0
537	20241113	114000	227308250	12790	12790	12790	12790	0
538	20241113	113900	227308250	12790	12790	12790	12790	2
539	20241113	113800	227282670	12780	12780	12780	12780	0
540	20241113	113700	227282670	12780	12780	12780	12780	0
541	20241113	113600	227282670	12780	12730	12780	12730	51
542	20241113	113500	226633390	12730	12830	12830	12730	744
543	20241113	113400	217140460	12830	12830	12830	12830	0
544	20241113	113300	217140460	12830	12830	12830	12830	102
545	20241113	113200	215831800	12830	12830	12830	12830	35
546	20241113	113100	215382750	12830	12860	12860	12830	669
547	20241113	113000	206787930	12860	12860	12860	12860	0
548	20241113	112900	206787930	12860	12860	12860	12860	0
549	20241113	112800	206787930	12860	12860	12860	12860	4
550	20241113	112700	206736490	12860	12860	12860	12860	0
551	20241113	112600	206736490	12860	12860	12860	12860	0
552	20241113	112500	206736490	12860	12860	12860	12860	0
553	20241113	112400	206736490	12860	12860	12860	12860	0
554	20241113	112300	206736490	12860	12860	12860	12860	0
555	20241113	112200	206736490	12860	12860	12860	12860	155
556	20241113	112100	204743190	12920	12920	12920	12920	0
557	20241113	112000	204743190	12920	12920	12920	12920	0
558	20241113	111900	204743190	12920	12920	12920	12920	0
559	20241113	111800	204743190	12920	12920	12920	12920	0
560	20241113	111700	204743190	12920	12920	12920	12920	0
561	20241113	111600	204743190	12920	12920	12920	12920	1
562	20241113	111500	204730270	12870	12870	12870	12870	0
563	20241113	111400	204730270	12870	12870	12870	12870	20
564	20241113	111300	204472870	12870	12870	12870	12870	0
565	20241113	111200	204472870	12870	12870	12870	12870	5
566	20241113	111100	204408520	12870	12870	12870	12870	8
567	20241113	111000	204305560	12930	12930	12930	12930	0
568	20241113	110900	204305560	12930	12930	12930	12930	0
569	20241113	110800	204305560	12930	12930	12930	12930	0
570	20241113	110700	204305560	12930	12930	12930	12930	0
571	20241113	110600	204305560	12930	12920	12930	12920	78
572	20241113	110500	203297350	12870	12870	12870	12870	2
573	20241113	110400	203271610	12870	12880	12880	12870	26
574	20241113	110300	202936980	12880	12880	12880	12880	1
575	20241113	110200	202924100	12940	12940	12940	12940	1
576	20241113	110100	202911160	12880	12880	12880	12880	0
577	20241113	110000	202911160	12880	12880	12880	12880	0
578	20241113	105900	202911160	12880	12880	12880	12880	0
579	20241113	105800	202911160	12880	12880	12880	12880	0
580	20241113	105700	202911160	12880	12880	12880	12880	0
581	20241113	105600	202911160	12880	12880	12880	12880	0
582	20241113	105500	202911160	12880	12880	12880	12880	10
583	20241113	105400	202782360	12870	12870	12870	12870	0
584	20241113	105300	202782360	12870	12870	12870	12870	0
585	20241113	105200	202782360	12870	12870	12870	12870	0
586	20241113	105100	202782360	12870	12870	12870	12870	9
587	20241113	105000	202666530	12880	12880	12880	12880	360
588	20241113	104900	198029730	12880	12890	12890	12880	959
589	20241113	104800	185674510	12890	12900	12900	12890	101
590	20241113	104700	184371620	12890	12890	12890	12890	0
591	20241113	104600	184371620	12890	12900	12900	12890	100
592	20241113	104500	183082440	12910	12910	12910	12910	0
593	20241113	104400	183082440	12910	12910	12910	12910	0
594	20241113	104300	183082440	12910	12910	12910	12910	0
595	20241113	104200	183082440	12910	12910	12910	12910	0
596	20241113	104100	183082440	12910	12910	12910	12910	119
597	20241113	104000	181546150	12900	12900	12900	12900	52
598	20241113	103900	180875350	12870	12870	12870	12870	0
599	20241113	103800	180875350	12870	12860	12870	12860	93
600	20241113	103700	179678510	12860	12860	12860	12860	2
601	20241113	103600	179652790	12850	12850	12850	12850	0
602	20241113	103500	179652790	12850	12850	12850	12850	0
603	20241113	103400	179652790	12850	12850	12850	12850	0
604	20241113	103300	179652790	12850	12850	12850	12850	0
605	20241113	103200	179652790	12850	12850	12850	12850	5
606	20241113	103100	179588540	12850	12850	12850	12850	4
607	20241113	103000	179537140	12860	12860	12860	12860	0
608	20241113	102900	179537140	12860	12860	12860	12860	0
609	20241113	102800	179537140	12860	12840	12860	12840	51
610	20241113	102700	178881760	12840	12840	12840	12840	0
611	20241113	102600	178881760	12840	12840	12840	12840	0
612	20241113	102500	178881760	12840	12840	12840	12840	0
613	20241113	102400	178881760	12840	12840	12840	12840	2
614	20241113	102300	178856080	12820	12820	12820	12820	0
615	20241113	102200	178856080	12820	12820	12820	12820	0
616	20241113	102100	178856080	12820	12850	12850	12820	40
617	20241113	102000	178343090	12860	12870	12870	12860	645
618	20241113	101900	170048320	12860	12860	12860	12860	233
619	20241113	101800	167051940	12850	12850	12850	12850	0
620	20241113	101700	167051940	12850	12870	12870	12850	419
621	20241113	101600	161666390	12910	12920	12920	12910	1434
622	20241113	101500	143149090	12920	12920	12920	12920	0
623	20241113	101400	143149090	12920	12920	12920	12920	3
624	20241113	101300	143110330	12920	12920	12920	12920	0
625	20241113	101200	143110330	12920	12920	12920	12920	0
626	20241113	101100	143110330	12920	12910	12920	12910	31
627	20241113	101000	142709920	12920	12920	12920	12920	0
628	20241113	100900	142709920	12920	12920	12920	12920	2
629	20241113	100800	142684080	12920	12920	12920	12920	0
630	20241113	100700	142684080	12920	12980	12980	12920	1599
631	20241113	100600	122012070	12980	12980	12980	12980	1
632	20241113	100500	121999090	13000	13000	13000	13000	14
633	20241113	100400	121817090	13000	13000	13000	13000	0
634	20241113	100300	121817090	13000	13000	13000	13000	0
635	20241113	100200	121817090	13000	13000	13000	13000	1
636	20241113	100100	121804090	13000	13000	13000	13000	0
637	20241113	100000	121804090	13000	13000	13000	13000	0
638	20241113	095900	121804090	13000	13000	13000	13000	0
639	20241113	095800	121804090	13000	12990	13000	12990	359
640	20241113	095700	117138850	12990	12990	12990	12990	1
641	20241113	095600	117125860	12990	13000	13000	12990	210
642	20241113	095500	114396800	12990	12990	12990	12990	5
643	20241113	095400	114331850	13050	13050	13050	13050	0
644	20241113	095300	114331850	13050	13050	13050	13050	0
645	20241113	095200	114331850	13050	13050	13050	13050	0
646	20241113	095100	114331850	13050	13050	13050	13050	0
647	20241113	095000	114331850	13050	13050	13050	13050	246
648	20241113	094900	111121550	13050	13030	13050	13030	66
649	20241113	094800	110260440	12970	12970	12970	12970	61
650	20241113	094700	109469270	12960	13050	13050	12960	44
651	20241113	094600	108898310	13050	13050	13050	13050	76
652	20241113	094500	107906510	13100	13100	13100	13100	0
653	20241113	094400	107906510	13100	13090	13100	12870	9
654	20241113	094300	107789350	12870	12890	13110	12850	2011
655	20241113	094200	81667420	12870	12850	12870	12850	32
656	20241113	094100	81255800	12850	12850	12850	12850	1
657	20241113	094000	81242950	12850	12850	12850	12850	1
658	20241113	093900	81230100	12850	12840	12850	12840	5
659	20241113	093800	81165880	12850	12840	12850	12840	17
660	20241113	093700	80947450	12840	12840	12840	12840	1
661	20241113	093600	80934610	12820	12820	12820	12820	1
662	20241113	093500	80921790	12840	12820	12840	12820	97
663	20241113	093400	79677310	12820	12800	12820	12800	114
664	20241113	093300	78217770	12800	12780	12800	12780	25
665	20241113	093200	77897870	12770	12740	12770	12740	221
666	20241113	093100	75077420	12640	12630	12640	12610	75
667	20241113	093000	74130680	12650	12670	12670	12620	446
668	20241113	092900	68491320	12780	12830	12840	12600	1392
669	20241113	092800	50788150	12840	12840	12840	12840	65
670	20241113	092700	49953550	12850	12870	12870	12850	171
671	20241113	092600	47755720	12880	12890	12890	12880	68
672	20241113	092500	46879460	12890	12890	12890	12890	11
673	20241113	092400	46737670	12890	12890	12890	12890	50
674	20241113	092300	46093170	12880	12910	12910	12880	73
675	20241113	092200	45151870	12900	12900	12900	12900	0
676	20241113	092100	45151870	12900	12900	12900	12900	0
677	20241113	092000	45151870	12900	12900	12900	12900	0
678	20241113	091900	45151870	12900	12900	12900	12900	122
679	20241113	091800	43578070	12900	12900	12900	12900	50
680	20241113	091700	42933070	12950	12910	12950	12900	191
681	20241113	091600	40468050	12950	12950	12950	12950	4
682	20241113	091500	40416250	12950	12950	12950	12950	2
683	20241113	091400	40390350	12910	12950	12950	12910	47
684	20241113	091300	39783200	12950	12950	12950	12920	7
685	20241113	091200	39692610	12950	12950	12950	12950	6
686	20241113	091100	39614910	12950	12950	12950	12900	183
687	20241113	091000	37250170	12910	12950	12950	12910	379
688	20241113	090900	32342600	12950	12960	12960	12950	20
689	20241113	090800	32083550	13040	13040	13040	13040	0
690	20241113	090700	32083550	13040	13040	13040	13040	126
691	20241113	090600	30440510	12960	13050	13050	12960	196
692	20241113	090500	27899700	13080	12950	13080	12950	81
693	20241113	090400	26840950	13090	13080	13090	13080	225
694	20241113	090300	23896070	13090	13090	13090	12950	517
695	20241113	090200	17193220	13090	13000	13090	13000	517
696	20241113	090100	10427220	13010	13010	13010	13010	600
697	20241113	090000	2621220	13010	13110	13110	13010	200