KissMeData/094280/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200100	158249530	12340	12340	12340	12340	171
3	20241112	200000	158249530	12340	12340	12340	12340	0
4	20241112	195900	158249530	12340	12340	12340	12340	0
5	20241112	195800	158249530	12340	12340	12340	12340	0
6	20241112	195700	158249530	12340	12340	12340	12340	0
7	20241112	195600	158249530	12340	12340	12340	12340	0
8	20241112	195500	158249530	12340	12340	12340	12340	0
9	20241112	195400	158249530	12340	12340	12340	12340	0
10	20241112	195300	158249530	12340	12340	12340	12340	0
11	20241112	195200	158249530	12340	12340	12340	12340	0
12	20241112	195100	158249530	12340	12340	12340	12340	0
13	20241112	195000	158249530	12340	12340	12340	12340	0
14	20241112	194900	158249530	12340	12340	12340	12340	0
15	20241112	194800	158249530	12340	12340	12340	12340	0
16	20241112	194700	158249530	12340	12340	12340	12340	0
17	20241112	194600	158249530	12340	12340	12340	12340	0
18	20241112	194500	158249530	12340	12340	12340	12340	0
19	20241112	194400	158249530	12340	12340	12340	12340	0
20	20241112	194300	158249530	12340	12340	12340	12340	0
21	20241112	194200	158249530	12340	12340	12340	12340	0
22	20241112	194100	158249530	12340	12340	12340	12340	0
23	20241112	194000	158249530	12340	12340	12340	12340	0
24	20241112	193900	158249530	12340	12340	12340	12340	0
25	20241112	193800	158249530	12340	12340	12340	12340	0
26	20241112	193700	158249530	12340	12340	12340	12340	0
27	20241112	193600	158249530	12340	12340	12340	12340	0
28	20241112	193500	158249530	12340	12340	12340	12340	0
29	20241112	193400	158249530	12340	12340	12340	12340	0
30	20241112	193300	158249530	12340	12340	12340	12340	0
31	20241112	193200	158249530	12340	12340	12340	12340	0
32	20241112	193100	158249530	12340	12340	12340	12340	171
33	20241112	193000	158249530	12340	12340	12340	12340	0
34	20241112	192900	158249530	12340	12340	12340	12340	0
35	20241112	192800	158249530	12340	12340	12340	12340	0
36	20241112	192700	158249530	12340	12340	12340	12340	0
37	20241112	192600	158249530	12340	12340	12340	12340	0
38	20241112	192500	158249530	12340	12340	12340	12340	0
39	20241112	192400	158249530	12340	12340	12340	12340	0
40	20241112	192300	158249530	12340	12340	12340	12340	0
41	20241112	192200	158249530	12340	12340	12340	12340	0
42	20241112	192100	158249530	12340	12340	12340	12340	0
43	20241112	192000	158249530	12340	12340	12340	12340	0
44	20241112	191900	158249530	12340	12340	12340	12340	0
45	20241112	191800	158249530	12340	12340	12340	12340	0
46	20241112	191700	158249530	12340	12340	12340	12340	0
47	20241112	191600	158249530	12340	12340	12340	12340	0
48	20241112	191500	158249530	12340	12340	12340	12340	0
49	20241112	191400	158249530	12340	12340	12340	12340	0
50	20241112	191300	158249530	12340	12340	12340	12340	0
51	20241112	191200	158249530	12340	12340	12340	12340	0
52	20241112	191100	158249530	12340	12340	12340	12340	0
53	20241112	191000	158249530	12340	12340	12340	12340	0
54	20241112	190900	158249530	12340	12340	12340	12340	0
55	20241112	190800	158249530	12340	12340	12340	12340	0
56	20241112	190700	158249530	12340	12340	12340	12340	0
57	20241112	190600	158249530	12340	12340	12340	12340	0
58	20241112	190500	158249530	12340	12340	12340	12340	0
59	20241112	190400	158249530	12340	12340	12340	12340	0
60	20241112	190300	158249530	12340	12340	12340	12340	0
61	20241112	190200	158249530	12340	12340	12340	12340	0
62	20241112	190100	158249530	12340	12340	12340	12340	171
63	20241112	190000	158249530	12340	12340	12340	12340	0
64	20241112	185900	158249530	12340	12340	12340	12340	0
65	20241112	185800	158249530	12340	12340	12340	12340	0
66	20241112	185700	158249530	12340	12340	12340	12340	0
67	20241112	185600	158249530	12340	12340	12340	12340	0
68	20241112	185500	158249530	12340	12340	12340	12340	0
69	20241112	185400	158249530	12340	12340	12340	12340	0
70	20241112	185300	158249530	12340	12340	12340	12340	0
71	20241112	185200	158249530	12340	12340	12340	12340	0
72	20241112	185100	158249530	12340	12340	12340	12340	0
73	20241112	185000	158249530	12340	12340	12340	12340	0
74	20241112	184900	158249530	12340	12340	12340	12340	0
75	20241112	184800	158249530	12340	12340	12340	12340	0
76	20241112	184700	158249530	12340	12340	12340	12340	0
77	20241112	184600	158249530	12340	12340	12340	12340	0
78	20241112	184500	158249530	12340	12340	12340	12340	0
79	20241112	184400	158249530	12340	12340	12340	12340	0
80	20241112	184300	158249530	12340	12340	12340	12340	0
81	20241112	184200	158249530	12340	12340	12340	12340	0
82	20241112	184100	158249530	12340	12340	12340	12340	0
83	20241112	184000	158249530	12340	12340	12340	12340	0
84	20241112	183900	158249530	12340	12340	12340	12340	0
85	20241112	183800	158249530	12340	12340	12340	12340	0
86	20241112	183700	158249530	12340	12340	12340	12340	0
87	20241112	183600	158249530	12340	12340	12340	12340	0
88	20241112	183500	158249530	12340	12340	12340	12340	0
89	20241112	183400	158249530	12340	12340	12340	12340	0
90	20241112	183300	158249530	12340	12340	12340	12340	0
91	20241112	183200	158249530	12340	12340	12340	12340	0
92	20241112	183100	158249530	12340	12340	12340	12340	171
93	20241112	183000	158249530	12340	12340	12340	12340	0
94	20241112	182900	158249530	12340	12340	12340	12340	0
95	20241112	182800	158249530	12340	12340	12340	12340	0
96	20241112	182700	158249530	12340	12340	12340	12340	0
97	20241112	182600	158249530	12340	12340	12340	12340	0
98	20241112	182500	158249530	12340	12340	12340	12340	0
99	20241112	182400	158249530	12340	12340	12340	12340	0
100	20241112	182300	158249530	12340	12340	12340	12340	0
101	20241112	182200	158249530	12340	12340	12340	12340	0
102	20241112	182100	158249530	12340	12340	12340	12340	0
103	20241112	182000	158249530	12340	12340	12340	12340	0
104	20241112	181900	158249530	12340	12340	12340	12340	0
105	20241112	181800	158249530	12340	12340	12340	12340	0
106	20241112	181700	158249530	12340	12340	12340	12340	0
107	20241112	181600	158249530	12340	12340	12340	12340	0
108	20241112	181500	158249530	12340	12340	12340	12340	0
109	20241112	181400	158249530	12340	12340	12340	12340	0
110	20241112	181300	158249530	12340	12340	12340	12340	0
111	20241112	181200	158249530	12340	12340	12340	12340	0
112	20241112	181100	158249530	12340	12340	12340	12340	0
113	20241112	181000	158249530	12340	12340	12340	12340	0
114	20241112	180900	158249530	12340	12340	12340	12340	0
115	20241112	180800	158249530	12340	12340	12340	12340	0
116	20241112	180700	158249530	12340	12340	12340	12340	0
117	20241112	180600	158249530	12340	12340	12340	12340	0
118	20241112	180500	158249530	12340	12340	12340	12340	0
119	20241112	180400	158249530	12340	12340	12340	12340	0
120	20241112	180300	158249530	12340	12340	12340	12340	0
121	20241112	180200	158249530	12340	12340	12340	12340	0
122	20241112	180100	158249530	12340	12340	12340	12340	171
123	20241112	180000	158249530	12340	12340	12340	12340	0
124	20241112	175900	158249530	12340	12340	12340	12340	0
125	20241112	175800	158249530	12340	12340	12340	12340	0
126	20241112	175700	158249530	12340	12340	12340	12340	0
127	20241112	175600	158249530	12340	12340	12340	12340	0
128	20241112	175500	158249530	12340	12340	12340	12340	0
129	20241112	175400	158249530	12340	12340	12340	12340	0
130	20241112	175300	158249530	12340	12340	12340	12340	0
131	20241112	175200	158249530	12340	12340	12340	12340	0
132	20241112	175100	158249530	12340	12340	12340	12340	0
133	20241112	175000	158249530	12340	12340	12340	12340	0
134	20241112	174900	158249530	12340	12340	12340	12340	0
135	20241112	174800	158249530	12340	12340	12340	12340	0
136	20241112	174700	158249530	12340	12340	12340	12340	0
137	20241112	174600	158249530	12340	12340	12340	12340	0
138	20241112	174500	158249530	12340	12340	12340	12340	0
139	20241112	174400	158249530	12340	12340	12340	12340	0
140	20241112	174300	158249530	12340	12340	12340	12340	0
141	20241112	174200	158249530	12340	12340	12340	12340	0
142	20241112	174100	158249530	12340	12340	12340	12340	0
143	20241112	174000	158249530	12340	12340	12340	12340	0
144	20241112	173900	158249530	12340	12340	12340	12340	0
145	20241112	173800	158249530	12340	12340	12340	12340	0
146	20241112	173700	158249530	12340	12340	12340	12340	0
147	20241112	173600	158249530	12340	12340	12340	12340	0
148	20241112	173500	158249530	12340	12340	12340	12340	0
149	20241112	173400	158249530	12340	12340	12340	12340	0
150	20241112	173300	158249530	12340	12340	12340	12340	0
151	20241112	173200	158249530	12340	12340	12340	12340	0
152	20241112	173100	158249530	12340	12340	12340	12340	171
153	20241112	173000	158249530	12340	12340	12340	12340	0
154	20241112	172900	158249530	12340	12340	12340	12340	0
155	20241112	172800	158249530	12340	12340	12340	12340	0
156	20241112	172700	158249530	12340	12340	12340	12340	0
157	20241112	172600	158249530	12340	12340	12340	12340	0
158	20241112	172500	158249530	12340	12340	12340	12340	0
159	20241112	172400	158249530	12340	12340	12340	12340	0
160	20241112	172300	158249530	12340	12340	12340	12340	0
161	20241112	172200	158249530	12340	12340	12340	12340	0
162	20241112	172100	158249530	12340	12340	12340	12340	0
163	20241112	172000	158249530	12340	12340	12340	12340	0
164	20241112	171900	158249530	12340	12340	12340	12340	0
165	20241112	171800	158249530	12340	12340	12340	12340	0
166	20241112	171700	158249530	12340	12340	12340	12340	0
167	20241112	171600	158249530	12340	12340	12340	12340	0
168	20241112	171500	158249530	12340	12340	12340	12340	0
169	20241112	171400	158249530	12340	12340	12340	12340	0
170	20241112	171300	158249530	12340	12340	12340	12340	0
171	20241112	171200	158249530	12340	12340	12340	12340	0
172	20241112	171100	158249530	12340	12340	12340	12340	0
173	20241112	171000	158249530	12340	12340	12340	12340	0
174	20241112	170900	158249530	12340	12340	12340	12340	0
175	20241112	170800	158249530	12340	12340	12340	12340	0
176	20241112	170700	158249530	12340	12340	12340	12340	0
177	20241112	170600	158249530	12340	12340	12340	12340	0
178	20241112	170500	158249530	12340	12340	12340	12340	0
179	20241112	170400	158249530	12340	12340	12340	12340	0
180	20241112	170300	158249530	12340	12340	12340	12340	0
181	20241112	170200	158249530	12340	12340	12340	12340	0
182	20241112	170100	158249530	12340	12340	12340	12340	171
183	20241112	170000	158249530	12340	12340	12340	12340	0
184	20241112	165900	158249530	12340	12340	12340	12340	0
185	20241112	165800	158249530	12340	12340	12340	12340	0
186	20241112	165700	158249530	12340	12340	12340	12340	0
187	20241112	165600	158249530	12340	12340	12340	12340	0
188	20241112	165500	158249530	12340	12340	12340	12340	0
189	20241112	165400	158249530	12340	12340	12340	12340	0
190	20241112	165300	158249530	12340	12340	12340	12340	0
191	20241112	165200	158249530	12340	12340	12340	12340	0
192	20241112	165100	158249530	12340	12340	12340	12340	0
193	20241112	165000	158249530	12340	12340	12340	12340	0
194	20241112	164900	158249530	12340	12340	12340	12340	0
195	20241112	164800	158249530	12340	12340	12340	12340	0
196	20241112	164700	158249530	12340	12340	12340	12340	0
197	20241112	164600	158249530	12340	12340	12340	12340	0
198	20241112	164500	158249530	12340	12340	12340	12340	0
199	20241112	164400	158249530	12340	12340	12340	12340	0
200	20241112	164300	158249530	12340	12340	12340	12340	0
201	20241112	164200	158249530	12340	12340	12340	12340	0
202	20241112	164100	158249530	12340	12340	12340	12340	0
203	20241112	164000	158249530	12340	12340	12340	12340	0
204	20241112	163900	158249530	12340	12340	12340	12340	0
205	20241112	163800	158249530	12340	12340	12340	12340	0
206	20241112	163700	158249530	12340	12340	12340	12340	0
207	20241112	163600	158249530	12340	12340	12340	12340	0
208	20241112	163500	158249530	12340	12340	12340	12340	0
209	20241112	163400	158249530	12340	12340	12340	12340	0
210	20241112	163300	158249530	12340	12340	12340	12340	0
211	20241112	163200	158249530	12340	12340	12340	12340	0
212	20241112	163100	158249530	12340	12340	12340	12340	171
213	20241112	163000	158249530	12340	12340	12340	12340	0
214	20241112	162900	158249530	12340	12340	12340	12340	0
215	20241112	162800	158249530	12340	12340	12340	12340	0
216	20241112	162700	158249530	12340	12340	12340	12340	0
217	20241112	162600	158249530	12340	12340	12340	12340	0
218	20241112	162500	158249530	12340	12340	12340	12340	0
219	20241112	162400	158249530	12340	12340	12340	12340	0
220	20241112	162300	158249530	12340	12340	12340	12340	0
221	20241112	162200	158249530	12340	12340	12340	12340	0
222	20241112	162100	158249530	12340	12340	12340	12340	0
223	20241112	162000	158249530	12340	12340	12340	12340	0
224	20241112	161900	158249530	12340	12340	12340	12340	0
225	20241112	161800	158249530	12340	12340	12340	12340	0
226	20241112	161700	158249530	12340	12340	12340	12340	0
227	20241112	161600	158249530	12340	12340	12340	12340	0
228	20241112	161500	158249530	12340	12340	12340	12340	0
229	20241112	161400	158249530	12340	12340	12340	12340	0
230	20241112	161300	158249530	12340	12340	12340	12340	0
231	20241112	161200	158249530	12340	12340	12340	12340	0
232	20241112	161100	158249530	12340	12340	12340	12340	0
233	20241112	161000	158249530	12340	12340	12340	12340	0
234	20241112	160900	158249530	12340	12340	12340	12340	0
235	20241112	160800	158249530	12340	12340	12340	12340	0
236	20241112	160700	158249530	12340	12340	12340	12340	0
237	20241112	160600	158249530	12340	12340	12340	12340	0
238	20241112	160500	158249530	12340	12340	12340	12340	0
239	20241112	160400	158249530	12340	12340	12340	12340	0
240	20241112	160300	158249530	12340	12340	12340	12340	0
241	20241112	160200	158249530	12340	12340	12340	12340	0
242	20241112	160100	158249530	12340	12340	12340	12340	171
243	20241112	160000	158249530	12340	12340	12340	12340	0
244	20241112	155900	158249530	12340	12340	12340	12340	0
245	20241112	155800	158249530	12340	12340	12340	12340	0
246	20241112	155700	158249530	12340	12340	12340	12340	0
247	20241112	155600	158249530	12340	12340	12340	12340	0
248	20241112	155500	158249530	12340	12340	12340	12340	0
249	20241112	155400	158249530	12340	12340	12340	12340	0
250	20241112	155300	158249530	12340	12340	12340	12340	0
251	20241112	155200	158249530	12340	12340	12340	12340	0
252	20241112	155100	158249530	12340	12340	12340	12340	0
253	20241112	155000	158249530	12340	12340	12340	12340	0
254	20241112	154900	158249530	12340	12340	12340	12340	0
255	20241112	154800	158249530	12340	12340	12340	12340	0
256	20241112	154700	158249530	12340	12340	12340	12340	0
257	20241112	154600	158249530	12340	12340	12340	12340	0
258	20241112	154500	158249530	12340	12340	12340	12340	0
259	20241112	154400	158249530	12340	12340	12340	12340	0
260	20241112	154300	158249530	12340	12340	12340	12340	0
261	20241112	154200	158249530	12340	12340	12340	12340	0
262	20241112	154100	158249530	12340	12340	12340	12340	0
263	20241112	154000	158249530	12340	12340	12340	12340	0
264	20241112	153900	158249530	12340	12340	12340	12340	0
265	20241112	153800	158249530	12340	12340	12340	12340	0
266	20241112	153700	158249530	12340	12340	12340	12340	0
267	20241112	153600	158249530	12340	12340	12340	12340	0
268	20241112	153500	158249530	12340	12340	12340	12340	0
269	20241112	153400	158249530	12340	12340	12340	12340	0
270	20241112	153300	158249530	12340	12340	12340	12340	0
271	20241112	153200	158249530	12340	12340	12340	12340	0
272	20241112	153100	158249530	12340	12340	12340	12340	171
273	20241112	153000	158249530	12340	12340	12340	12340	171
274	20241112	152900	156139390	12340	12340	12340	12340	0
275	20241112	152800	156139390	12340	12340	12340	12340	0
276	20241112	152700	156139390	12340	12340	12340	12340	0
277	20241112	152600	156139390	12340	12340	12340	12340	0
278	20241112	152500	156139390	12340	12340	12340	12340	0
279	20241112	152400	156139390	12340	12340	12340	12340	0
280	20241112	152300	156139390	12340	12340	12340	12340	0
281	20241112	152200	156139390	12340	12340	12340	12340	0
282	20241112	152100	156139390	12340	12340	12340	12340	0
283	20241112	152000	156139390	12340	12340	12340	12340	0
284	20241112	151900	156139390	12340	12340	12340	12340	0
285	20241112	151800	156139390	12340	12340	12340	12340	7
286	20241112	151700	156053010	12340	12340	12340	12340	104
287	20241112	151600	154769650	12340	12340	12340	12340	17
288	20241112	151500	154559870	12340	12340	12350	12340	54
289	20241112	151400	153893310	12350	12340	12350	12330	125
290	20241112	151300	152350940	12340	12340	12340	12340	31
291	20241112	151200	151968400	12340	12340	12340	12340	33
292	20241112	151100	151561180	12330	12330	12340	12330	39
293	20241112	151000	151080300	12330	12330	12330	12330	28
294	20241112	150900	150735060	12330	12330	12330	12330	30
295	20241112	150800	150365160	12330	12340	12350	12330	54
296	20241112	150700	149698890	12340	12340	12340	12340	24
297	20241112	150600	149402730	12340	12340	12340	12340	88
298	20241112	150500	148316810	12340	12340	12340	12340	27
299	20241112	150400	147983630	12340	12340	12340	12340	31
300	20241112	150300	147601090	12340	12350	12350	12340	34
301	20241112	150200	147181410	12350	12340	12350	12340	109
302	20241112	150100	145836260	12340	12340	12350	12340	57
303	20241112	150000	145132720	12340	12340	12350	12340	24
304	20241112	145900	144836550	12340	12340	12350	12340	55
305	20241112	145800	144157680	12340	12340	12340	12340	18
306	20241112	145700	143935560	12340	12340	12340	12340	44
307	20241112	145600	143392600	12340	12340	12340	12340	31
308	20241112	145500	143010060	12340	12340	12340	12340	17
309	20241112	145400	142800280	12340	12340	12340	12340	46
310	20241112	145300	142232640	12340	12340	12340	12340	20
311	20241112	145200	141985840	12340	12340	12340	12340	56
312	20241112	145100	141294800	12340	12340	12340	12340	18
313	20241112	145000	141072680	12340	12340	12340	12340	47
314	20241112	144900	140492700	12340	12340	12340	12340	25
315	20241112	144800	140184200	12340	12340	12340	12340	26
316	20241112	144700	139863360	12340	12340	12340	12340	36
317	20241112	144600	139419120	12340	12340	12340	12340	20
318	20241112	144500	139172320	12340	12340	12340	12330	55
319	20241112	144400	138494040	12330	12330	12340	12330	22
320	20241112	144300	138222770	12330	12330	12330	12330	46
321	20241112	144200	137655590	12330	12330	12330	12330	20
322	20241112	144100	137408990	12330	12330	12330	12330	32
323	20241112	144000	137014430	12330	12330	12330	12330	45
324	20241112	143900	136459580	12330	12330	12330	12330	27
325	20241112	143800	136126670	12330	12330	12340	12330	49
326	20241112	143700	135522350	12330	12330	12330	12330	23
327	20241112	143600	135238760	12330	12330	12330	12330	52
328	20241112	143500	134597600	12330	12330	12330	12330	20
329	20241112	143400	134351000	12330	12330	12340	12330	33
330	20241112	143300	133944100	12330	12330	12330	12330	32
331	20241112	143200	133549540	12330	12330	12330	12330	24
332	20241112	143100	133253620	12330	12330	12330	12330	47
333	20241112	143000	132674110	12330	12330	12330	12330	26
334	20241112	142900	132353530	12330	12330	12330	12330	49
335	20241112	142800	131749360	12330	12330	12340	12330	28
336	20241112	142700	131404110	12330	12330	12330	12330	18
337	20241112	142600	131182170	12330	12330	12330	12330	38
338	20241112	142500	130713630	12330	12330	12330	12330	25
339	20241112	142400	130405380	12330	12330	12330	12330	47
340	20241112	142300	129825870	12330	12330	12330	12330	28
341	20241112	142200	129480630	12330	12340	12340	12330	33
342	20241112	142100	129073600	12340	12340	12350	12340	29
343	20241112	142000	128715700	12340	12330	12340	12330	33
344	20241112	141900	128308520	12330	12330	12330	12330	49
345	20241112	141800	127704350	12330	12330	12330	12330	19
346	20241112	141700	127470080	12330	12340	12350	12330	57
347	20241112	141600	126767190	12340	12340	12340	12340	27
348	20241112	141500	126434010	12340	12340	12340	12340	46
349	20241112	141400	125866370	12340	12340	12340	12340	103
350	20241112	141300	124595350	12340	12340	12340	12340	31
351	20241112	141200	124212810	12340	12350	12350	12340	36
352	20241112	141100	123768490	12350	12350	12350	12350	26
353	20241112	141000	123447390	12350	12350	12350	12350	45
354	20241112	140900	122891640	12350	12350	12350	12350	19
355	20241112	140800	122656990	12350	12350	12350	12350	46
356	20241112	140700	122088890	12350	12350	12350	12350	19
357	20241112	140600	121854240	12350	12350	12350	12350	25
358	20241112	140500	121545490	12350	12350	12350	12350	57
359	20241112	140400	120841540	12350	12350	12350	12350	25
360	20241112	140300	120532790	12350	12350	12350	12350	43
361	20241112	140200	120001740	12350	12350	12350	12350	26
362	20241112	140100	119680640	12350	12360	12360	12350	37
363	20241112	140000	119223510	12360	12360	12360	12360	361
364	20241112	135900	114761550	12360	12360	12360	12360	25
365	20241112	135800	114452550	12360	12360	12360	12360	47
366	20241112	135700	113871630	12360	12360	12360	12360	36
367	20241112	135600	113426670	12360	12360	12360	12360	40
368	20241112	135500	112932270	12360	12360	12360	12360	25
369	20241112	135400	112623270	12360	12370	12370	12360	55
370	20241112	135300	111943080	12370	12370	12370	12370	25
371	20241112	135200	111633830	12370	12370	12370	12370	32
372	20241112	135100	111237990	12370	12370	12370	12370	39
373	20241112	135000	110755560	12370	12370	12370	12370	23
374	20241112	134900	110471050	12370	12370	12370	12370	75
375	20241112	134800	109543300	12370	12370	12370	12370	25
376	20241112	134700	109234050	12380	12370	12380	12370	58
377	20241112	134600	108516490	12380	12380	12380	12380	120
378	20241112	134500	107030890	12380	12380	12380	12380	26
379	20241112	134400	106709010	12380	12380	12380	12380	108
380	20241112	134300	105371970	12380	12380	12390	12380	37
381	20241112	134200	104913880	12380	12380	12380	12380	27
382	20241112	134100	104579620	12380	12380	12380	12380	36
383	20241112	134000	104133940	12380	12380	12380	12380	32
384	20241112	133900	103737780	12380	12380	12380	12380	33
385	20241112	133800	103329240	12380	12390	12390	12380	192
386	20241112	133700	100950600	12390	12390	12390	12390	39
387	20241112	133600	100467390	12390	12390	12390	12390	15
388	20241112	133500	100281540	12390	12390	12390	12390	19
389	20241112	133400	100046130	12390	12390	12390	12390	21
390	20241112	133300	99785940	12390	12390	12390	12390	20
391	20241112	133200	99538140	12390	12390	12390	12390	21
392	20241112	133100	99277950	12390	12390	12390	12390	7
393	20241112	133000	99191220	12390	12390	12390	12390	35
394	20241112	132900	98757570	12390	12390	12390	12390	5
395	20241112	132800	98695620	12390	12390	12390	12390	34
396	20241112	132700	98274360	12390	12390	12390	12390	17
397	20241112	132600	98063730	12400	12390	12400	12390	38
398	20241112	132500	97592800	12390	12400	12400	12390	17
399	20241112	132400	97382060	12400	12400	12400	12400	0
400	20241112	132300	97382060	12400	12400	12400	12400	77
401	20241112	132200	96427260	12400	12400	12400	12400	28
402	20241112	132100	96080060	12400	12400	12400	12400	36
403	20241112	132000	95633660	12400	12400	12400	12400	6
404	20241112	131900	95559260	12400	12400	12400	12400	28
405	20241112	131800	95212060	12400	12390	12400	12390	107
406	20241112	131700	93885380	12390	12390	12390	12390	15
407	20241112	131600	93699530	12390	12400	12400	12390	44
408	20241112	131500	93154270	12390	12390	12390	12390	0
409	20241112	131400	93154270	12390	12390	12390	12390	34
410	20241112	131300	92733010	12390	12400	12400	12390	24
411	20241112	131200	92435550	12400	12390	12400	12390	28
412	20241112	131100	92088620	12390	12390	12390	12390	12
413	20241112	131000	91939940	12390	12390	12390	12390	131
414	20241112	130900	90316850	12390	12390	12390	12390	60
415	20241112	130800	89573450	12390	12390	12390	12390	0
416	20241112	130700	89573450	12390	12390	12390	12390	27
417	20241112	130600	89238920	12390	12390	12390	12390	7
418	20241112	130500	89152190	12390	12390	12390	12390	21
419	20241112	130400	88892000	12390	12390	12390	12390	6
420	20241112	130300	88817660	12390	12390	12390	12390	7
421	20241112	130200	88730930	12390	12390	12400	12390	27
422	20241112	130100	88396260	12400	12400	12400	12400	10
423	20241112	130000	88272260	12390	12410	12410	12390	28
424	20241112	125900	87925020	12400	12400	12400	12400	6
425	20241112	125800	87850620	12400	12410	12410	12400	29
426	20241112	125700	87491010	12400	12410	12410	12400	7
427	20241112	125600	87404200	12400	12400	12400	12400	14
428	20241112	125500	87230600	12400	12400	12400	12400	20
429	20241112	125400	86982600	12400	12400	12400	12400	7
430	20241112	125300	86895800	12400	12400	12400	12400	121
431	20241112	125200	85395400	12400	12400	12400	12400	6
432	20241112	125100	85321000	12400	12400	12400	12400	28
433	20241112	125000	84973800	12400	12400	12400	12400	166
434	20241112	124900	82915400	12400	12400	12400	12400	14
435	20241112	124800	82741800	12400	12400	12400	12400	14
436	20241112	124700	82568200	12400	12400	12400	12400	13
437	20241112	124600	82407000	12400	12400	12400	12400	20
438	20241112	124500	82159000	12400	12400	12400	12400	6
439	20241112	124400	82084600	12400	12400	12410	12400	28
440	20241112	124300	81737330	12400	12400	12400	12400	6
441	20241112	124200	81662930	12400	12400	12400	12400	14
442	20241112	124100	81489330	12400	12410	12410	12400	15
443	20241112	124000	81303320	12400	12400	12400	12400	14
444	20241112	123900	81129720	12410	12400	12410	12400	14
445	20241112	123800	80956110	12400	12400	12410	12400	20
446	20241112	123700	80708040	12400	12400	12400	12400	21
447	20241112	123600	80447640	12400	12400	12400	12400	6
448	20241112	123500	80373240	12400	12400	12400	12400	14
449	20241112	123400	80199640	12400	12400	12400	12400	14
450	20241112	123300	80026040	12410	12400	12410	12400	24
451	20241112	123200	79728400	12410	12410	12410	12410	47
452	20241112	123100	79145130	12410	12410	12410	12410	13
453	20241112	123000	78983800	12410	12410	12410	12410	21
454	20241112	122900	78723190	12410	12410	12410	12410	6
455	20241112	122800	78648730	12410	12410	12410	12410	13
456	20241112	122700	78487400	12410	12410	12410	12410	14
457	20241112	122600	78313660	12410	12410	12410	12410	225
458	20241112	122500	75521410	12410	12410	12410	12410	14
459	20241112	122400	75347670	12420	12410	12420	12410	20
460	20241112	122300	75099400	12410	12410	12410	12410	14
461	20241112	122200	74925660	12430	12410	12430	12410	17
462	20241112	122100	74714560	12410	12410	12410	12410	12
463	20241112	122000	74565640	12410	12410	12410	12410	14
464	20241112	121900	74391900	12410	12410	12410	12410	30
465	20241112	121800	74019600	12410	12410	12410	12410	14
466	20241112	121700	73845860	12420	12410	12420	12410	21
467	20241112	121600	73585240	12410	12420	12420	12410	13
468	20241112	121500	73423850	12420	12420	12430	12420	14
469	20241112	121400	73249940	12410	12410	12410	12410	14
470	20241112	121300	73076200	12410	12410	12410	12410	14
471	20241112	121200	72902460	12420	12420	12420	12420	16
472	20241112	121100	72703740	12420	12420	12420	12420	14
473	20241112	121000	72529860	12420	12420	12420	12420	20
474	20241112	120900	72281460	12420	12420	12420	12420	13
475	20241112	120800	72120000	12420	12420	12420	12420	14
476	20241112	120700	71946120	12420	12420	12420	12420	10
477	20241112	120600	71821920	12420	12420	12420	12420	21
478	20241112	120500	71561100	12420	12420	12430	12420	34
479	20241112	120400	71138780	12420	12420	12420	12420	14
480	20241112	120300	70964900	12420	12420	12420	12420	35
481	20241112	120200	70530200	12420	12420	12420	12420	14
482	20241112	120100	70356320	12420	12420	12420	12420	13
483	20241112	120000	70194860	12440	12440	12440	12440	2
484	20241112	115900	70169980	12460	12460	12460	12460	23
485	20241112	115800	69883400	12460	12460	12460	12460	6
486	20241112	115700	69808640	12460	12460	12460	12460	15
487	20241112	115600	69621740	12460	12420	12470	12420	87
488	20241112	115500	68540020	12420	12430	12430	12420	114
489	20241112	115400	67123140	12420	12420	12420	12420	21
490	20241112	115300	66862320	12430	12430	12430	12430	13
491	20241112	115200	66700730	12430	12430	12430	12430	28
492	20241112	115100	66352690	12430	12430	12430	12430	6
493	20241112	115000	66278110	12440	12440	12440	12440	59
494	20241112	114900	65544150	12440	12440	12440	12440	7
495	20241112	114800	65457070	12440	12440	12440	12440	21
496	20241112	114700	65195830	12450	12470	12470	12450	378
497	20241112	114600	60486240	12470	12440	12470	12440	23
498	20241112	114500	60199630	12440	12440	12440	12440	28
499	20241112	114400	59851310	12440	12440	12440	12440	6
500	20241112	114300	59776670	12440	12440	12440	12440	30
501	20241112	114200	59403470	12440	12440	12440	12440	6
502	20241112	114100	59328830	12440	12440	12440	12440	19
503	20241112	114000	59092470	12450	12450	12450	12450	13
504	20241112	113900	58930620	12450	12440	12450	12440	17
505	20241112	113800	58719040	12440	12440	12440	12440	21
506	20241112	113700	58457800	12440	12440	12440	12440	6
507	20241112	113600	58383160	12440	12450	12450	12440	221
508	20241112	113500	55631960	12460	12460	12460	12460	52
509	20241112	113400	54984040	12460	12460	12460	12460	20
510	20241112	113300	54734840	12460	12470	12480	12460	16
511	20241112	113200	54535370	12470	12470	12480	12470	12
512	20241112	113100	54385720	12470	12490	12490	12460	23
513	20241112	113000	54098870	12500	12470	12500	12470	15
514	20241112	112900	53911590	12480	12460	12480	12460	38
515	20241112	112800	53438060	12470	12470	12470	12470	0
516	20241112	112700	53438060	12470	12480	12500	12460	21
517	20241112	112600	53176140	12490	12500	12500	12470	6
518	20241112	112500	53101210	12470	12460	12480	12460	16
519	20241112	112400	52901790	12460	12460	12460	12460	8
520	20241112	112300	52802110	12460	12460	12460	12460	7
521	20241112	112200	52714890	12470	12470	12470	12470	0
522	20241112	112100	52714890	12470	12470	12470	12470	0
523	20241112	112000	52714890	12470	12470	12470	12470	0
524	20241112	111900	52714890	12470	12470	12470	12470	0
525	20241112	111800	52714890	12470	12470	12470	12470	0
526	20241112	111700	52714890	12470	12470	12470	12470	0
527	20241112	111600	52714890	12470	12470	12470	12470	2
528	20241112	111500	52689950	12460	12460	12460	12460	0
529	20241112	111400	52689950	12460	12460	12460	12460	0
530	20241112	111300	52689950	12460	12460	12460	12460	0
531	20241112	111200	52689950	12460	12460	12460	12460	0
532	20241112	111100	52689950	12460	12460	12460	12460	0
533	20241112	111000	52689950	12460	12460	12460	12460	0
534	20241112	110900	52689950	12460	12460	12460	12460	0
535	20241112	110800	52689950	12460	12460	12460	12460	0
536	20241112	110700	52689950	12460	12460	12460	12460	0
537	20241112	110600	52689950	12460	12460	12460	12460	0
538	20241112	110500	52689950	12460	12460	12460	12460	0
539	20241112	110400	52689950	12460	12460	12460	12460	1
540	20241112	110300	52677490	12460	12460	12460	12460	0
541	20241112	110200	52677490	12460	12460	12460	12460	0
542	20241112	110100	52677490	12460	12460	12460	12460	0
543	20241112	110000	52677490	12460	12460	12460	12460	0
544	20241112	105900	52677490	12460	12460	12460	12460	0
545	20241112	105800	52677490	12460	12460	12460	12460	0
546	20241112	105700	52677490	12460	12460	12460	12460	1
547	20241112	105600	52665030	12460	12460	12460	12460	1
548	20241112	105500	52652570	12470	12470	12470	12470	0
549	20241112	105400	52652570	12470	12470	12470	12470	0
550	20241112	105300	52652570	12470	12470	12470	12470	0
551	20241112	105200	52652570	12470	12470	12470	12470	4
552	20241112	105100	52602690	12470	12470	12470	12470	0
553	20241112	105000	52602690	12470	12470	12470	12470	0
554	20241112	104900	52602690	12470	12470	12470	12470	0
555	20241112	104800	52602690	12470	12470	12470	12470	0
556	20241112	104700	52602690	12470	12500	12500	12470	69
557	20241112	104600	51742230	12500	12440	12500	12420	960
558	20241112	104500	39810800	12440	12440	12440	12440	114
559	20241112	104400	38392640	12450	12450	12450	12450	0
560	20241112	104300	38392640	12450	12450	12450	12450	0
561	20241112	104200	38392640	12450	12450	12450	12450	0
562	20241112	104100	38392640	12450	12450	12450	12450	2
563	20241112	104000	38367740	12450	12450	12450	12450	2
564	20241112	103900	38342840	12440	12440	12440	12440	0
565	20241112	103800	38342840	12440	12450	12450	12440	9
566	20241112	103700	38230870	12450	12450	12450	12450	0
567	20241112	103600	38230870	12450	12450	12450	12450	0
568	20241112	103500	38230870	12450	12450	12450	12450	0
569	20241112	103400	38230870	12450	12450	12450	12450	0
570	20241112	103300	38230870	12450	12450	12450	12450	0
571	20241112	103200	38230870	12450	12450	12450	12450	0
572	20241112	103100	38230870	12450	12450	12450	12450	0
573	20241112	103000	38230870	12450	12450	12450	12450	1
574	20241112	102900	38218420	12450	12450	12450	12450	0
575	20241112	102800	38218420	12450	12450	12450	12450	0
576	20241112	102700	38218420	12450	12450	12450	12450	1
577	20241112	102600	38205970	12440	12440	12440	12440	0
578	20241112	102500	38205970	12440	12440	12440	12440	0
579	20241112	102400	38205970	12440	12440	12440	12440	11
580	20241112	102300	38069130	12450	12450	12450	12450	2
581	20241112	102200	38044230	12460	12460	12460	12460	0
582	20241112	102100	38044230	12460	12460	12460	12460	0
583	20241112	102000	38044230	12460	12460	12460	12460	0
584	20241112	101900	38044230	12460	12460	12460	12460	0
585	20241112	101800	38044230	12460	12460	12460	12460	0
586	20241112	101700	38044230	12460	12460	12460	12460	0
587	20241112	101600	38044230	12460	12460	12460	12460	632
588	20241112	101500	30169510	12460	12450	12460	12450	2
589	20241112	101400	30144600	12450	12450	12450	12450	0
590	20241112	101300	30144600	12450	12450	12450	12450	0
591	20241112	101200	30144600	12450	12460	12460	12450	57
592	20241112	101100	29434700	12450	12450	12450	12450	4
593	20241112	101000	29384900	12450	12450	12450	12450	0
594	20241112	100900	29384900	12450	12450	12450	12450	10
595	20241112	100800	29260400	12460	12460	12460	12460	0
596	20241112	100700	29260400	12460	12460	12460	12460	0
597	20241112	100600	29260400	12460	12460	12460	12460	1
598	20241112	100500	29247940	12450	12450	12450	12450	1
599	20241112	100400	29235490	12460	12460	12460	12460	3
600	20241112	100300	29198110	12460	12460	12460	12460	3
601	20241112	100200	29160730	12450	12450	12450	12450	0
602	20241112	100100	29160730	12450	12450	12450	12450	0
603	20241112	100000	29160730	12450	12460	12460	12450	6
604	20241112	095900	29086020	12460	12460	12460	12460	0
605	20241112	095800	29086020	12460	12460	12460	12460	0
606	20241112	095700	29086020	12460	12460	12460	12460	32
607	20241112	095600	28687300	12460	12460	12460	12460	0
608	20241112	095500	28687300	12460	12460	12460	12460	1
609	20241112	095400	28674840	12450	12450	12450	12450	2
610	20241112	095300	28649940	12440	12440	12440	12440	0
611	20241112	095200	28649940	12440	12440	12440	12440	172
612	20241112	095100	26510260	12440	12440	12440	12440	0
613	20241112	095000	26510260	12440	12440	12440	12440	10
614	20241112	094900	26385860	12450	12450	12450	12450	0
615	20241112	094800	26385860	12450	12470	12470	12450	296
616	20241112	094700	22700590	12460	12460	12460	12460	5
617	20241112	094600	22638290	12460	12460	12460	12460	5
618	20241112	094500	22575990	12470	12470	12470	12470	72
619	20241112	094400	21678150	12470	12470	12470	12470	0
620	20241112	094300	21678150	12470	12470	12470	12470	0
621	20241112	094200	21678150	12470	12470	12470	12470	0
622	20241112	094100	21678150	12470	12470	12490	12470	35
623	20241112	094000	21241410	12450	12450	12450	12450	0
624	20241112	093900	21241410	12450	12450	12450	12450	0
625	20241112	093800	21241410	12450	12480	12480	12450	147
626	20241112	093700	19410720	12490	12490	12490	12490	14
627	20241112	093600	19235860	12500	12500	12500	12500	0
628	20241112	093500	19235860	12500	12500	12500	12500	3
629	20241112	093400	19198360	12500	12490	12500	12490	5
630	20241112	093300	19135870	12500	12490	12500	12490	22
631	20241112	093200	18860880	12500	12500	12500	12500	0
632	20241112	093100	18860880	12500	12480	12500	12480	2
633	20241112	093000	18835900	12580	12580	12580	12580	0
634	20241112	092900	18835900	12580	12580	12580	12580	0
635	20241112	092800	18835900	12580	12580	12580	12580	0
636	20241112	092700	18835900	12580	12580	12580	12580	1
637	20241112	092600	18823320	12460	12500	12500	12460	8
638	20241112	092500	18723440	12580	12580	12580	12580	0
639	20241112	092400	18723440	12580	12580	12580	12580	0
640	20241112	092300	18723440	12580	12500	12580	12500	6
641	20241112	092200	18648360	12500	12500	12500	12500	1
642	20241112	092100	18635860	12500	12500	12500	12500	1
643	20241112	092000	18623360	12500	12500	12500	12500	0
644	20241112	091900	18623360	12500	12520	12520	12500	7
645	20241112	091800	18535840	12540	12540	12540	12540	0
646	20241112	091700	18535840	12540	12500	12540	12500	201
647	20241112	091600	16021730	12500	12500	12500	12500	1
648	20241112	091500	16009230	12500	12520	12560	12460	223
649	20241112	091400	13216240	12560	12570	12570	12560	10
650	20241112	091300	13090560	12590	12590	12590	12590	0
651	20241112	091200	13090560	12590	12590	12590	12590	0
652	20241112	091100	13090560	12590	12590	12590	12590	1
653	20241112	091000	13077970	12590	12490	12590	12450	230
654	20241112	090900	10206690	12620	12620	12620	12620	0
655	20241112	090800	10206690	12620	12620	12620	12620	0
656	20241112	090700	10206690	12620	12620	12620	12620	0
657	20241112	090600	10206690	12620	12620	12620	12620	0
658	20241112	090500	10206690	12620	12620	12620	12620	0
659	20241112	090400	10206690	12620	12620	12620	12620	0
660	20241112	090300	10206690	12620	12620	12620	12620	0
661	20241112	090200	10206690	12620	12620	12620	12620	0
662	20241112	090100	10206690	12620	12610	12620	12600	295
663	20241112	090000	6486680	12620	12620	12620	12620	514