KissMeData/181710/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202700	477987010	16670	16670	16670	16670	704
3	20241105	202600	477987010	16670	16670	16670	16670	0
4	20241105	202500	477987010	16670	16670	16670	16670	0
5	20241105	202400	477987010	16670	16670	16670	16670	0
6	20241105	202300	477987010	16670	16670	16670	16670	0
7	20241105	202200	477987010	16670	16670	16670	16670	0
8	20241105	202100	477987010	16670	16670	16670	16670	0
9	20241105	202000	477987010	16670	16670	16670	16670	0
10	20241105	201900	477987010	16670	16670	16670	16670	0
11	20241105	201800	477987010	16670	16670	16670	16670	0
12	20241105	201700	477987010	16670	16670	16670	16670	0
13	20241105	201600	477987010	16670	16670	16670	16670	0
14	20241105	201500	477987010	16670	16670	16670	16670	0
15	20241105	201400	477987010	16670	16670	16670	16670	0
16	20241105	201300	477987010	16670	16670	16670	16670	0
17	20241105	201200	477987010	16670	16670	16670	16670	0
18	20241105	201100	477987010	16670	16670	16670	16670	0
19	20241105	201000	477987010	16670	16670	16670	16670	0
20	20241105	200900	477987010	16670	16670	16670	16670	0
21	20241105	200800	477987010	16670	16670	16670	16670	0
22	20241105	200700	477987010	16670	16670	16670	16670	0
23	20241105	200600	477987010	16670	16670	16670	16670	0
24	20241105	200500	477987010	16670	16670	16670	16670	0
25	20241105	200400	477987010	16670	16670	16670	16670	0
26	20241105	200300	477987010	16670	16670	16670	16670	0
27	20241105	200200	477987010	16670	16670	16670	16670	0
28	20241105	200100	477987010	16670	16670	16670	16670	0
29	20241105	200000	477987010	16670	16670	16670	16670	0
30	20241105	195900	477987010	16670	16670	16670	16670	0
31	20241105	195800	477987010	16670	16670	16670	16670	0
32	20241105	195700	477987010	16670	16670	16670	16670	704
33	20241105	195600	477987010	16670	16670	16670	16670	0
34	20241105	195500	477987010	16670	16670	16670	16670	0
35	20241105	195400	477987010	16670	16670	16670	16670	0
36	20241105	195300	477987010	16670	16670	16670	16670	0
37	20241105	195200	477987010	16670	16670	16670	16670	0
38	20241105	195100	477987010	16670	16670	16670	16670	0
39	20241105	195000	477987010	16670	16670	16670	16670	0
40	20241105	194900	477987010	16670	16670	16670	16670	0
41	20241105	194800	477987010	16670	16670	16670	16670	0
42	20241105	194700	477987010	16670	16670	16670	16670	0
43	20241105	194600	477987010	16670	16670	16670	16670	0
44	20241105	194500	477987010	16670	16670	16670	16670	0
45	20241105	194400	477987010	16670	16670	16670	16670	0
46	20241105	194300	477987010	16670	16670	16670	16670	0
47	20241105	194200	477987010	16670	16670	16670	16670	0
48	20241105	194100	477987010	16670	16670	16670	16670	0
49	20241105	194000	477987010	16670	16670	16670	16670	0
50	20241105	193900	477987010	16670	16670	16670	16670	0
51	20241105	193800	477987010	16670	16670	16670	16670	0
52	20241105	193700	477987010	16670	16670	16670	16670	0
53	20241105	193600	477987010	16670	16670	16670	16670	0
54	20241105	193500	477987010	16670	16670	16670	16670	0
55	20241105	193400	477987010	16670	16670	16670	16670	0
56	20241105	193300	477987010	16670	16670	16670	16670	0
57	20241105	193200	477987010	16670	16670	16670	16670	0
58	20241105	193100	477987010	16670	16670	16670	16670	0
59	20241105	193000	477987010	16670	16670	16670	16670	0
60	20241105	192900	477987010	16670	16670	16670	16670	0
61	20241105	192800	477987010	16670	16670	16670	16670	0
62	20241105	192700	477987010	16670	16670	16670	16670	704
63	20241105	192600	477987010	16670	16670	16670	16670	0
64	20241105	192500	477987010	16670	16670	16670	16670	0
65	20241105	192400	477987010	16670	16670	16670	16670	0
66	20241105	192300	477987010	16670	16670	16670	16670	0
67	20241105	192200	477987010	16670	16670	16670	16670	0
68	20241105	192100	477987010	16670	16670	16670	16670	0
69	20241105	192000	477987010	16670	16670	16670	16670	0
70	20241105	191900	477987010	16670	16670	16670	16670	0
71	20241105	191800	477987010	16670	16670	16670	16670	0
72	20241105	191700	477987010	16670	16670	16670	16670	0
73	20241105	191600	477987010	16670	16670	16670	16670	0
74	20241105	191500	477987010	16670	16670	16670	16670	0
75	20241105	191400	477987010	16670	16670	16670	16670	0
76	20241105	191300	477987010	16670	16670	16670	16670	0
77	20241105	191200	477987010	16670	16670	16670	16670	0
78	20241105	191100	477987010	16670	16670	16670	16670	0
79	20241105	191000	477987010	16670	16670	16670	16670	0
80	20241105	190900	477987010	16670	16670	16670	16670	0
81	20241105	190800	477987010	16670	16670	16670	16670	0
82	20241105	190700	477987010	16670	16670	16670	16670	0
83	20241105	190600	477987010	16670	16670	16670	16670	0
84	20241105	190500	477987010	16670	16670	16670	16670	0
85	20241105	190400	477987010	16670	16670	16670	16670	0
86	20241105	190300	477987010	16670	16670	16670	16670	0
87	20241105	190200	477987010	16670	16670	16670	16670	0
88	20241105	190100	477987010	16670	16670	16670	16670	0
89	20241105	190000	477987010	16670	16670	16670	16670	0
90	20241105	185900	477987010	16670	16670	16670	16670	0
91	20241105	185800	477987010	16670	16670	16670	16670	0
92	20241105	185700	477987010	16670	16670	16670	16670	704
93	20241105	185600	477987010	16670	16670	16670	16670	0
94	20241105	185500	477987010	16670	16670	16670	16670	0
95	20241105	185400	477987010	16670	16670	16670	16670	0
96	20241105	185300	477987010	16670	16670	16670	16670	0
97	20241105	185200	477987010	16670	16670	16670	16670	0
98	20241105	185100	477987010	16670	16670	16670	16670	0
99	20241105	185000	477987010	16670	16670	16670	16670	0
100	20241105	184900	477987010	16670	16670	16670	16670	0
101	20241105	184800	477987010	16670	16670	16670	16670	0
102	20241105	184700	477987010	16670	16670	16670	16670	0
103	20241105	184600	477987010	16670	16670	16670	16670	0
104	20241105	184500	477987010	16670	16670	16670	16670	0
105	20241105	184400	477987010	16670	16670	16670	16670	0
106	20241105	184300	477987010	16670	16670	16670	16670	0
107	20241105	184200	477987010	16670	16670	16670	16670	0
108	20241105	184100	477987010	16670	16670	16670	16670	0
109	20241105	184000	477987010	16670	16670	16670	16670	0
110	20241105	183900	477987010	16670	16670	16670	16670	0
111	20241105	183800	477987010	16670	16670	16670	16670	0
112	20241105	183700	477987010	16670	16670	16670	16670	0
113	20241105	183600	477987010	16670	16670	16670	16670	0
114	20241105	183500	477987010	16670	16670	16670	16670	0
115	20241105	183400	477987010	16670	16670	16670	16670	0
116	20241105	183300	477987010	16670	16670	16670	16670	0
117	20241105	183200	477987010	16670	16670	16670	16670	0
118	20241105	183100	477987010	16670	16670	16670	16670	0
119	20241105	183000	477987010	16670	16670	16670	16670	0
120	20241105	182900	477987010	16670	16670	16670	16670	0
121	20241105	182800	477987010	16670	16670	16670	16670	0
122	20241105	182700	477987010	16670	16670	16670	16670	704
123	20241105	182600	477987010	16670	16670	16670	16670	0
124	20241105	182500	477987010	16670	16670	16670	16670	0
125	20241105	182400	477987010	16670	16670	16670	16670	0
126	20241105	182300	477987010	16670	16670	16670	16670	0
127	20241105	182200	477987010	16670	16670	16670	16670	0
128	20241105	182100	477987010	16670	16670	16670	16670	0
129	20241105	182000	477987010	16670	16670	16670	16670	0
130	20241105	181900	477987010	16670	16670	16670	16670	0
131	20241105	181800	477987010	16670	16670	16670	16670	0
132	20241105	181700	477987010	16670	16670	16670	16670	0
133	20241105	181600	477987010	16670	16670	16670	16670	0
134	20241105	181500	477987010	16670	16670	16670	16670	0
135	20241105	181400	477987010	16670	16670	16670	16670	0
136	20241105	181300	477987010	16670	16670	16670	16670	0
137	20241105	181200	477987010	16670	16670	16670	16670	0
138	20241105	181100	477987010	16670	16670	16670	16670	0
139	20241105	181000	477987010	16670	16670	16670	16670	0
140	20241105	180900	477987010	16670	16670	16670	16670	0
141	20241105	180800	477987010	16670	16670	16670	16670	0
142	20241105	180700	477987010	16670	16670	16670	16670	0
143	20241105	180600	477987010	16670	16670	16670	16670	0
144	20241105	180500	477987010	16670	16670	16670	16670	0
145	20241105	180400	477987010	16670	16670	16670	16670	0
146	20241105	180300	477987010	16670	16670	16670	16670	0
147	20241105	180200	477987010	16670	16670	16670	16670	0
148	20241105	180100	477987010	16670	16670	16670	16670	0
149	20241105	180000	477987010	16670	16670	16670	16670	0
150	20241105	175900	477987010	16670	16670	16670	16670	0
151	20241105	175800	477987010	16670	16670	16670	16670	0
152	20241105	175700	477987010	16670	16670	16670	16670	704
153	20241105	175600	477987010	16670	16670	16670	16670	0
154	20241105	175500	477987010	16670	16670	16670	16670	0
155	20241105	175400	477987010	16670	16670	16670	16670	0
156	20241105	175300	477987010	16670	16670	16670	16670	0
157	20241105	175200	477987010	16670	16670	16670	16670	0
158	20241105	175100	477987010	16670	16670	16670	16670	0
159	20241105	175000	477987010	16670	16670	16670	16670	0
160	20241105	174900	477987010	16670	16670	16670	16670	0
161	20241105	174800	477987010	16670	16670	16670	16670	0
162	20241105	174700	477987010	16670	16670	16670	16670	0
163	20241105	174600	477987010	16670	16670	16670	16670	0
164	20241105	174500	477987010	16670	16670	16670	16670	0
165	20241105	174400	477987010	16670	16670	16670	16670	0
166	20241105	174300	477987010	16670	16670	16670	16670	0
167	20241105	174200	477987010	16670	16670	16670	16670	0
168	20241105	174100	477987010	16670	16670	16670	16670	0
169	20241105	174000	477987010	16670	16670	16670	16670	0
170	20241105	173900	477987010	16670	16670	16670	16670	0
171	20241105	173800	477987010	16670	16670	16670	16670	0
172	20241105	173700	477987010	16670	16670	16670	16670	0
173	20241105	173600	477987010	16670	16670	16670	16670	0
174	20241105	173500	477987010	16670	16670	16670	16670	0
175	20241105	173400	477987010	16670	16670	16670	16670	0
176	20241105	173300	477987010	16670	16670	16670	16670	0
177	20241105	173200	477987010	16670	16670	16670	16670	0
178	20241105	173100	477987010	16670	16670	16670	16670	0
179	20241105	173000	477987010	16670	16670	16670	16670	0
180	20241105	172900	477987010	16670	16670	16670	16670	0
181	20241105	172800	477987010	16670	16670	16670	16670	0
182	20241105	172700	477987010	16670	16670	16670	16670	704
183	20241105	172600	477987010	16670	16670	16670	16670	0
184	20241105	172500	477987010	16670	16670	16670	16670	0
185	20241105	172400	477987010	16670	16670	16670	16670	0
186	20241105	172300	477987010	16670	16670	16670	16670	0
187	20241105	172200	477987010	16670	16670	16670	16670	0
188	20241105	172100	477987010	16670	16670	16670	16670	0
189	20241105	172000	477987010	16670	16670	16670	16670	0
190	20241105	171900	477987010	16670	16670	16670	16670	0
191	20241105	171800	477987010	16670	16670	16670	16670	0
192	20241105	171700	477987010	16670	16670	16670	16670	0
193	20241105	171600	477987010	16670	16670	16670	16670	0
194	20241105	171500	477987010	16670	16670	16670	16670	0
195	20241105	171400	477987010	16670	16670	16670	16670	0
196	20241105	171300	477987010	16670	16670	16670	16670	0
197	20241105	171200	477987010	16670	16670	16670	16670	0
198	20241105	171100	477987010	16670	16670	16670	16670	0
199	20241105	171000	477987010	16670	16670	16670	16670	0
200	20241105	170900	477987010	16670	16670	16670	16670	0
201	20241105	170800	477987010	16670	16670	16670	16670	0
202	20241105	170700	477987010	16670	16670	16670	16670	0
203	20241105	170600	477987010	16670	16670	16670	16670	0
204	20241105	170500	477987010	16670	16670	16670	16670	0
205	20241105	170400	477987010	16670	16670	16670	16670	0
206	20241105	170300	477987010	16670	16670	16670	16670	0
207	20241105	170200	477987010	16670	16670	16670	16670	0
208	20241105	170100	477987010	16670	16670	16670	16670	0
209	20241105	170000	477987010	16670	16670	16670	16670	0
210	20241105	165900	477987010	16670	16670	16670	16670	0
211	20241105	165800	477987010	16670	16670	16670	16670	0
212	20241105	165700	477987010	16670	16670	16670	16670	704
213	20241105	165600	477987010	16670	16670	16670	16670	0
214	20241105	165500	477987010	16670	16670	16670	16670	0
215	20241105	165400	477987010	16670	16670	16670	16670	0
216	20241105	165300	477987010	16670	16670	16670	16670	0
217	20241105	165200	477987010	16670	16670	16670	16670	0
218	20241105	165100	477987010	16670	16670	16670	16670	0
219	20241105	165000	477987010	16670	16670	16670	16670	0
220	20241105	164900	477987010	16670	16670	16670	16670	0
221	20241105	164800	477987010	16670	16670	16670	16670	0
222	20241105	164700	477987010	16670	16670	16670	16670	0
223	20241105	164600	477987010	16670	16670	16670	16670	0
224	20241105	164500	477987010	16670	16670	16670	16670	0
225	20241105	164400	477987010	16670	16670	16670	16670	0
226	20241105	164300	477987010	16670	16670	16670	16670	0
227	20241105	164200	477987010	16670	16670	16670	16670	0
228	20241105	164100	477987010	16670	16670	16670	16670	0
229	20241105	164000	477987010	16670	16670	16670	16670	0
230	20241105	163900	477987010	16670	16670	16670	16670	0
231	20241105	163800	477987010	16670	16670	16670	16670	0
232	20241105	163700	477987010	16670	16670	16670	16670	0
233	20241105	163600	477987010	16670	16670	16670	16670	0
234	20241105	163500	477987010	16670	16670	16670	16670	0
235	20241105	163400	477987010	16670	16670	16670	16670	0
236	20241105	163300	477987010	16670	16670	16670	16670	0
237	20241105	163200	477987010	16670	16670	16670	16670	0
238	20241105	163100	477987010	16670	16670	16670	16670	0
239	20241105	163000	477987010	16670	16670	16670	16670	0
240	20241105	162900	477987010	16670	16670	16670	16670	0
241	20241105	162800	477987010	16670	16670	16670	16670	0
242	20241105	162700	477987010	16670	16670	16670	16670	704
243	20241105	162600	477987010	16670	16670	16670	16670	0
244	20241105	162500	477987010	16670	16670	16670	16670	0
245	20241105	162400	477987010	16670	16670	16670	16670	0
246	20241105	162300	477987010	16670	16670	16670	16670	0
247	20241105	162200	477987010	16670	16670	16670	16670	0
248	20241105	162100	477987010	16670	16670	16670	16670	0
249	20241105	162000	477987010	16670	16670	16670	16670	0
250	20241105	161900	477987010	16670	16670	16670	16670	0
251	20241105	161800	477987010	16670	16670	16670	16670	0
252	20241105	161700	477987010	16670	16670	16670	16670	0
253	20241105	161600	477987010	16670	16670	16670	16670	0
254	20241105	161500	477987010	16670	16670	16670	16670	0
255	20241105	161400	477987010	16670	16670	16670	16670	0
256	20241105	161300	477987010	16670	16670	16670	16670	0
257	20241105	161200	477987010	16670	16670	16670	16670	0
258	20241105	161100	477987010	16670	16670	16670	16670	0
259	20241105	161000	477987010	16670	16670	16670	16670	0
260	20241105	160900	477987010	16670	16670	16670	16670	0
261	20241105	160800	477987010	16670	16670	16670	16670	0
262	20241105	160700	477987010	16670	16670	16670	16670	0
263	20241105	160600	477987010	16670	16670	16670	16670	0
264	20241105	160500	477987010	16670	16670	16670	16670	0
265	20241105	160400	477987010	16670	16670	16670	16670	0
266	20241105	160300	477987010	16670	16670	16670	16670	0
267	20241105	160200	477987010	16670	16670	16670	16670	0
268	20241105	160100	477987010	16670	16670	16670	16670	0
269	20241105	160000	477987010	16670	16670	16670	16670	0
270	20241105	155900	477987010	16670	16670	16670	16670	0
271	20241105	155800	477987010	16670	16670	16670	16670	0
272	20241105	155700	477987010	16670	16670	16670	16670	704
273	20241105	155600	477987010	16670	16670	16670	16670	0
274	20241105	155500	477987010	16670	16670	16670	16670	0
275	20241105	155400	477987010	16670	16670	16670	16670	0
276	20241105	155300	477987010	16670	16670	16670	16670	0
277	20241105	155200	477987010	16670	16670	16670	16670	0
278	20241105	155100	477987010	16670	16670	16670	16670	0
279	20241105	155000	477987010	16670	16670	16670	16670	0
280	20241105	154900	477987010	16670	16670	16670	16670	0
281	20241105	154800	477987010	16670	16670	16670	16670	0
282	20241105	154700	477987010	16670	16670	16670	16670	0
283	20241105	154600	477987010	16670	16670	16670	16670	0
284	20241105	154500	477987010	16670	16670	16670	16670	0
285	20241105	154400	477987010	16670	16670	16670	16670	0
286	20241105	154300	477987010	16670	16670	16670	16670	0
287	20241105	154200	477987010	16670	16670	16670	16670	0
288	20241105	154100	477987010	16670	16670	16670	16670	0
289	20241105	154000	477987010	16670	16670	16670	16670	0
290	20241105	153900	477987010	16670	16670	16670	16670	0
291	20241105	153800	477987010	16670	16670	16670	16670	0
292	20241105	153700	477987010	16670	16670	16670	16670	0
293	20241105	153600	477987010	16670	16670	16670	16670	0
294	20241105	153500	477987010	16670	16670	16670	16670	0
295	20241105	153400	477987010	16670	16670	16670	16670	0
296	20241105	153300	477987010	16670	16670	16670	16670	0
297	20241105	153200	477987010	16670	16670	16670	16670	0
298	20241105	153100	477987010	16670	16670	16670	16670	0
299	20241105	153000	477987010	16670	16670	16670	16670	704
300	20241105	152900	466251330	16660	16660	16660	16660	0
301	20241105	152800	466251330	16660	16660	16660	16660	0
302	20241105	152700	466251330	16660	16660	16660	16660	0
303	20241105	152600	466251330	16660	16660	16660	16660	0
304	20241105	152500	466251330	16660	16660	16660	16660	0
305	20241105	152400	466251330	16660	16660	16660	16660	0
306	20241105	152300	466251330	16660	16660	16660	16660	0
307	20241105	152200	466251330	16660	16660	16660	16660	0
308	20241105	152100	466251330	16660	16660	16660	16660	0
309	20241105	152000	466251330	16660	16660	16660	16660	0
310	20241105	151900	466251330	16660	16610	16660	16610	48
311	20241105	151800	465453950	16670	16670	16670	16670	0
312	20241105	151700	465453950	16670	16670	16670	16670	0
313	20241105	151600	465453950	16670	16670	16670	16670	52
314	20241105	151500	464587110	16610	16670	16670	16610	191
315	20241105	151400	461414480	16670	16670	16670	16670	3
316	20241105	151300	461364470	16670	16670	16670	16670	4
317	20241105	151200	461297790	16670	16670	16670	16670	3
318	20241105	151100	461247780	16670	16640	16670	16610	71
319	20241105	151000	460066470	16670	16610	16670	16590	58
320	20241105	150900	459100150	16610	16590	16610	16590	5
321	20241105	150800	459017180	16590	16670	16670	16590	22
322	20241105	150700	458650680	16670	16590	16670	16590	9
323	20241105	150600	458501130	16590	16670	16670	16590	29
324	20241105	150500	458018500	16670	16590	16670	16590	9
325	20241105	150400	457868950	16590	16590	16670	16590	10
326	20241105	150300	457702970	16590	16590	16670	16590	21
327	20241105	150200	457353110	16590	16590	16590	16590	7
328	20241105	150100	457236980	16590	16590	16680	16590	4
329	20241105	150000	457170530	16680	16570	16680	16570	32
330	20241105	145900	456640100	16590	16580	16690	16560	29
331	20241105	145800	456158520	16580	16580	16580	16560	20
332	20241105	145700	455827180	16580	16560	16580	16560	33
333	20241105	145600	455280660	16580	16580	16600	16560	28
334	20241105	145500	454816640	16590	16580	16690	16560	28
335	20241105	145400	454351870	16580	16700	16700	16560	38
336	20241105	145300	453721740	16700	16580	16700	16580	64
337	20241105	145200	452659390	16640	16590	16640	16560	33
338	20241105	145100	452112120	16580	16600	16600	16560	46
339	20241105	145000	451350020	16590	16560	16590	16560	25
340	20241105	144900	450935740	16560	16560	16560	16560	27
341	20241105	144800	450488620	16560	16560	16560	16560	23
342	20241105	144700	450107740	16580	16580	16660	16560	27
343	20241105	144600	449659940	16580	16560	16580	16560	26
344	20241105	144500	449229360	16580	16560	16580	16560	52
345	20241105	144400	448367920	16560	16570	16570	16560	20
346	20241105	144300	448036690	16570	16570	16570	16560	21
347	20241105	144200	447688830	16580	16590	16590	16570	17
348	20241105	144100	447407070	16600	16560	16600	16560	35
349	20241105	144000	446826690	16560	16580	16580	16560	39
350	20241105	143900	446180090	16600	16580	16600	16580	29
351	20241105	143800	445699230	16600	16570	16600	16560	23
352	20241105	143700	445317990	16570	16570	16590	16570	21
353	20241105	143600	444970000	16570	16570	16570	16570	1
354	20241105	143500	444953430	16590	16590	16590	16570	28
355	20241105	143400	444489090	16590	16610	16610	16590	37
356	20241105	143300	443875200	16590	16590	16590	16590	20
357	20241105	143200	443543400	16590	16590	16590	16590	29
358	20241105	143100	443062290	16590	16580	16600	16580	23
359	20241105	143000	442680920	16580	16620	16630	16580	23
360	20241105	142900	442299140	16600	16590	16600	16580	38
361	20241105	142800	441668740	16590	16590	16590	16590	27
362	20241105	142700	441220810	16600	16590	16600	16590	21
363	20241105	142600	440872330	16590	16600	16600	16590	25
364	20241105	142500	440457440	16600	16600	16620	16600	31
365	20241105	142400	439942800	16600	16600	16600	16600	12
366	20241105	142300	439743600	16600	16600	16600	16600	35
367	20241105	142200	439162600	16600	16600	16600	16600	43
368	20241105	142100	438448800	16600	16600	16620	16600	14
369	20241105	142000	438216360	16600	16600	16600	16600	21
370	20241105	141900	437867760	16600	16610	16610	16600	161
371	20241105	141800	435194250	16610	16610	16610	16610	26
372	20241105	141700	434762390	16610	16610	16620	16610	37
373	20241105	141600	434147800	16610	16610	16610	16610	15
374	20241105	141500	433898650	16610	16610	16610	16610	35
375	20241105	141400	433317300	16610	16620	16620	16610	22
376	20241105	141300	432951870	16610	16630	16630	16610	3
377	20241105	141200	432902000	16610	16610	16610	16610	34
378	20241105	141100	432337260	16610	16610	16630	16610	30
379	20241105	141000	431838920	16630	16630	16630	16610	20
380	20241105	140900	431506560	16630	16630	16630	16610	26
381	20241105	140800	431074560	16630	16600	16640	16600	62
382	20241105	140700	430044430	16600	16600	16600	16600	12
383	20241105	140600	429845230	16600	16600	16600	16600	35
384	20241105	140500	429264230	16600	16600	16600	16600	12
385	20241105	140400	429065030	16600	16600	16620	16600	39
386	20241105	140300	428417590	16600	16600	16600	16600	21
387	20241105	140200	428068990	16620	16620	16620	16590	610
388	20241105	140100	417940360	16620	16630	16630	16620	21
389	20241105	140000	417591240	16630	16620	16640	16620	58
390	20241105	135900	416627020	16620	16620	16620	16620	43
391	20241105	135800	415912360	16620	16620	16620	16620	70
392	20241105	135700	414748960	16620	16620	16620	16620	27
393	20241105	135600	414300220	16640	16620	16640	16620	15
394	20241105	135500	414050880	16620	16620	16640	16620	38
395	20241105	135400	413419120	16620	16620	16620	16620	27
396	20241105	135300	412970380	16620	16620	16620	16620	20
397	20241105	135200	412637980	16620	16630	16630	16600	63
398	20241105	135100	411591360	16610	16640	16640	16610	529
399	20241105	135000	402793100	16640	16640	16640	16640	0
400	20241105	134900	402793100	16640	16640	16640	16640	39
401	20241105	134800	402144140	16640	16640	16640	16640	12
402	20241105	134700	401944460	16640	16640	16660	16640	30
403	20241105	134600	401445220	16640	16640	16640	16640	32
404	20241105	134500	400912740	16640	16640	16640	16640	13
405	20241105	134400	400696420	16640	16640	16640	16640	26
406	20241105	134300	400263780	16640	16640	16660	16640	63
407	20241105	134200	399215420	16640	16640	16640	16640	20
408	20241105	134100	398882620	16640	16640	16640	16640	26
409	20241105	134000	398449980	16640	16640	16640	16640	27
410	20241105	133900	398000700	16640	16640	16660	16640	22
411	20241105	133800	397634580	16640	16640	16640	16640	33
412	20241105	133700	397085460	16640	16640	16640	16640	27
413	20241105	133600	396636180	16640	16640	16640	16640	12
414	20241105	133500	396436500	16650	16660	16660	16650	34
415	20241105	133400	395870380	16650	16650	16650	16650	12
416	20241105	133300	395670580	16650	16650	16650	16650	26
417	20241105	133200	395237680	16650	16660	16660	16650	42
418	20241105	133100	394538270	16660	16690	16690	16660	266
419	20241105	133000	390105440	16670	16670	16670	16670	25
420	20241105	132900	389688690	16670	16670	16670	16670	25
421	20241105	132800	389271940	16670	16670	16670	16670	20
422	20241105	132700	388938540	16670	16670	16670	16670	17
423	20241105	132600	388655150	16670	16690	16690	16670	28
424	20241105	132500	388188350	16670	16670	16670	16670	12
425	20241105	132400	387988310	16670	16670	16670	16670	34
426	20241105	132300	387421530	16670	16670	16670	16670	27
427	20241105	132200	386971440	16670	16690	16690	16670	14
428	20241105	132100	386738020	16670	16670	16670	16670	34
429	20241105	132000	386171240	16670	16670	16670	16670	35
430	20241105	131900	385587790	16670	16670	16670	16670	12
431	20241105	131800	385387750	16670	16690	16690	16670	41
432	20241105	131700	384703860	16670	16670	16670	16670	20
433	20241105	131600	384370460	16670	16670	16670	16670	26
434	20241105	131500	383937040	16670	16670	16670	16670	18
435	20241105	131400	383636980	16690	16690	16690	16690	2
436	20241105	131300	383603600	16670	16670	16670	16670	31
437	20241105	131200	383086830	16670	16670	16670	16670	14
438	20241105	131100	382853450	16680	16680	16680	16680	0
439	20241105	131000	382853450	16680	16670	16680	16670	110
440	20241105	130900	381018920	16670	16680	16680	16670	16
441	20241105	130800	380752190	16670	16670	16670	16670	0
442	20241105	130700	380752190	16670	16670	16670	16670	18
443	20241105	130600	380452130	16670	16670	16670	16670	31
444	20241105	130500	379935360	16680	16680	16680	16680	2
445	20241105	130400	379902000	16680	16680	16680	16680	11
446	20241105	130300	379718520	16690	16690	16690	16690	0
447	20241105	130200	379718520	16690	16690	16690	16690	4
448	20241105	130100	379651760	16700	16710	16710	16700	18
449	20241105	130000	379351140	16710	16710	16710	16710	0
450	20241105	125900	379351140	16710	16700	16710	16700	69
451	20241105	125800	378198830	16700	16700	16700	16700	18
452	20241105	125700	377898230	16710	16710	16710	16710	2
453	20241105	125600	377864810	16700	16700	16700	16700	13
454	20241105	125500	377647710	16710	16720	16720	16710	111
455	20241105	125400	375791820	16740	16740	16740	16740	0
456	20241105	125300	375791820	16740	16730	16740	16730	38
457	20241105	125200	375156060	16730	16740	16740	16730	123
458	20241105	125100	373097190	16740	16740	16740	16740	8
459	20241105	125000	372963270	16740	16740	16740	16740	8
460	20241105	124900	372829350	16780	16750	16780	16740	123
461	20241105	124800	370766940	16750	16740	16750	16740	9
462	20241105	124700	370616270	16740	16740	16740	16740	21
463	20241105	124600	370264730	16740	16740	16740	16740	0
464	20241105	124500	370264730	16740	16770	16770	16740	272
465	20241105	124400	365708530	16770	16750	16770	16750	25
466	20241105	124300	365289740	16750	16750	16750	16750	0
467	20241105	124200	365289740	16750	16750	16770	16750	142
468	20241105	124100	362908820	16760	16780	16780	16760	14
469	20241105	124000	362674160	16760	16770	16770	16760	260
470	20241105	123900	358316530	16770	16750	16770	16750	35
471	20241105	123800	357729760	16750	16750	16750	16750	15
472	20241105	123700	357478510	16770	16770	16770	16770	0
473	20241105	123600	357478510	16770	16750	16770	16750	35
474	20241105	123500	356892080	16760	16760	16760	16760	2
475	20241105	123400	356858560	16770	16770	16770	16770	29
476	20241105	123300	356372230	16750	16750	16750	16750	19
477	20241105	123200	356053980	16770	16770	16770	16770	2
478	20241105	123100	356020440	16750	16750	16750	16750	15
479	20241105	123000	355769190	16750	16750	16750	16750	17
480	20241105	122900	355484440	16770	16800	16800	16770	553
481	20241105	122800	346208360	16800	16800	16810	16780	216
482	20241105	122700	342579270	16780	16790	16800	16780	215
483	20241105	122600	338968140	16790	16730	16790	16730	609
484	20241105	122500	328752170	16710	16710	16710	16710	23
485	20241105	122400	328367840	16710	16730	16740	16710	38
486	20241105	122300	327732180	16710	16710	16710	16690	801
487	20241105	122200	314359780	16710	16710	16710	16710	18
488	20241105	122100	314059000	16710	16730	16730	16710	20
489	20241105	122000	313724700	16730	16720	16730	16720	19
490	20241105	121900	313406950	16720	16700	16720	16700	27
491	20241105	121800	312956010	16700	16700	16700	16700	14
492	20241105	121700	312722210	16710	16710	16710	16710	15
493	20241105	121600	312471560	16700	16700	16700	16700	15
494	20241105	121500	312221060	16700	16710	16710	16700	11
495	20241105	121400	312037340	16700	16700	16700	16700	15
496	20241105	121300	311786840	16700	16710	16710	16700	19
497	20241105	121200	311469530	16700	16700	16700	16700	12
498	20241105	121100	311269130	16700	16680	16700	16680	29
499	20241105	121000	310785130	16680	16680	16680	16680	13
500	20241105	120900	310568290	16680	16680	16680	16680	0
501	20241105	120800	310568290	16680	16680	16680	16680	29
502	20241105	120700	310084570	16700	16700	16700	16700	4
503	20241105	120600	310017770	16680	16680	16680	16680	0
504	20241105	120500	310017770	16680	16680	16680	16680	11
505	20241105	120400	309834290	16740	16680	16740	16680	45
506	20241105	120300	309082720	16690	16690	16690	16690	5
507	20241105	120200	308999270	16680	16680	16680	16670	22
508	20241105	120100	308632500	16680	16670	16680	16670	31
509	20241105	120000	308115720	16670	16690	16690	16670	46
510	20241105	115900	307348810	16700	16700	16700	16700	3
511	20241105	115800	307298710	16710	16710	16710	16710	3
512	20241105	115700	307248580	16700	16710	16710	16700	964
513	20241105	115600	291145140	16710	16720	16720	16710	459
514	20241105	115500	283475160	16720	16720	16720	16720	53
515	20241105	115400	282589000	16740	16720	16740	16720	16
516	20241105	115300	282321420	16720	16720	16720	16720	23
517	20241105	115200	281936860	16720	16720	16720	16720	0
518	20241105	115100	281936860	16720	16720	16720	16720	21
519	20241105	115000	281585740	16720	16720	16740	16720	26
520	20241105	114900	281150960	16710	16710	16710	16710	0
521	20241105	114800	281150960	16710	16710	16710	16710	11
522	20241105	114700	280967150	16710	16720	16720	16710	22
523	20241105	114600	280599320	16740	16740	16740	16740	4
524	20241105	114500	280532360	16720	16720	16720	16720	21
525	20241105	114400	280181240	16730	16730	16730	16730	12
526	20241105	114300	279980480	16730	16730	16730	16730	3
527	20241105	114200	279930290	16730	16730	16730	16730	20
528	20241105	114100	279595690	16730	16710	16730	16710	40
529	20241105	114000	278927250	16710	16710	16730	16710	92
530	20241105	113900	277388410	16730	16710	16750	16710	25
531	20241105	113800	276970040	16710	16770	16770	16710	19
532	20241105	113700	276651770	16770	16730	16770	16730	117
533	20241105	113600	274694240	16730	16730	16730	16730	15
534	20241105	113500	274443290	16730	16730	16730	16730	8
535	20241105	113400	274309450	16730	16730	16730	16730	19
536	20241105	113300	273991580	16770	16740	16780	16730	526
537	20241105	113200	265168010	16740	16730	16740	16730	84
538	20241105	113100	263762590	16730	16720	16730	16720	27
539	20241105	113000	263311010	16720	16720	16720	16720	57
540	20241105	112900	262357970	16710	16700	16710	16700	29
541	20241105	112800	261873510	16700	16690	16700	16690	93
542	20241105	112700	260320640	16700	16700	16700	16700	6
543	20241105	112600	260220440	16700	16700	16710	16680	95
544	20241105	112500	258633500	16680	16700	16700	16680	17
545	20241105	112400	258349780	16690	16690	16690	16690	8
546	20241105	112300	258216260	16690	16680	16690	16680	23
547	20241105	112200	257832600	16680	16680	16680	16680	15
548	20241105	112100	257582400	16680	16680	16680	16680	9
549	20241105	112000	257432280	16680	16670	16680	16670	587
550	20241105	111900	247646870	16680	16700	16700	16680	27
551	20241105	111800	247196010	16700	16700	16700	16700	0
552	20241105	111700	247196010	16700	16700	16700	16700	3
553	20241105	111600	247145910	16710	16680	16710	16680	127
554	20241105	111500	245027080	16680	16680	16680	16680	15
555	20241105	111400	244776880	16680	16680	16680	16680	11
556	20241105	111300	244593400	16690	16690	16690	16690	16
557	20241105	111200	244326360	16690	16710	16710	16690	18
558	20241105	111100	244025880	16690	16690	16690	16690	20
559	20241105	111000	243692080	16700	16690	16700	16690	39
560	20241105	110900	243040860	16690	16680	16690	16680	17
561	20241105	110800	242757280	16680	16700	16700	16680	215
562	20241105	110700	239170940	16680	16700	16700	16680	20
563	20241105	110600	238837060	16690	16690	16690	16690	28
564	20241105	110500	238369740	16690	16690	16690	16690	53
565	20241105	110400	237485170	16690	16700	16700	16690	20
566	20241105	110300	237151330	16700	16700	16700	16700	71
567	20241105	110200	235965630	16720	16720	16720	16720	231
568	20241105	110100	232103310	16730	16730	16730	16730	1
569	20241105	110000	232086580	16720	16720	16730	16720	501
570	20241105	105900	223708790	16720	16700	16720	16700	122
571	20241105	105800	221670630	16700	16690	16710	16680	258
572	20241105	105700	217362420	16690	16680	16690	16670	120
573	20241105	105600	215361790	16700	16680	16700	16680	110
574	20241105	105500	213524980	16680	16660	16690	16640	1120
575	20241105	105400	194841710	16660	16650	16660	16640	28
576	20241105	105300	194375570	16640	16640	16640	16640	0
577	20241105	105200	194375570	16640	16650	16650	16640	424
578	20241105	105100	187320200	16650	16670	16670	16650	18
579	20241105	105000	187020420	16660	16660	16660	16660	0
580	20241105	104900	187020420	16660	16640	16670	16640	83
581	20241105	104800	185637910	16640	16640	16640	16640	48
582	20241105	104700	184839190	16640	16640	16640	16640	1
583	20241105	104600	184822550	16640	16620	16640	16620	779
584	20241105	104500	171867960	16630	16610	16630	16610	119
585	20241105	104400	169889340	16630	16610	16630	16610	87
586	20241105	104300	168443820	16590	16590	16590	16580	34
587	20241105	104200	167879990	16570	16570	16570	16570	0
588	20241105	104100	167879990	16570	16570	16570	16570	14
589	20241105	104000	167648010	16590	16590	16590	16590	10
590	20241105	103900	167482110	16590	16590	16590	16590	0
591	20241105	103800	167482110	16590	16570	16590	16570	22
592	20241105	103700	167117430	16570	16570	16570	16570	28
593	20241105	103600	166653470	16570	16570	16570	16570	0
594	20241105	103500	166653470	16570	16580	16580	16560	125
595	20241105	103400	164583080	16570	16580	16580	16570	223
596	20241105	103300	160885890	16580	16580	16580	16580	0
597	20241105	103200	160885890	16580	16560	16580	16560	65
598	20241105	103100	159808720	16570	16570	16570	16570	17
599	20241105	103000	159527030	16580	16580	16580	16580	8
600	20241105	102900	159394390	16580	16580	16580	16580	3
601	20241105	102800	159344650	16590	16600	16600	16590	100
602	20241105	102700	157685140	16590	16590	16590	16590	15
603	20241105	102600	157436290	16590	16600	16600	16590	48
604	20241105	102500	156639780	16590	16590	16590	16590	22
605	20241105	102400	156274800	16580	16580	16580	16580	14
606	20241105	102300	156042680	16590	16590	16590	16590	2
607	20241105	102200	156009500	16600	16600	16600	16600	3
608	20241105	102100	155959700	16590	16580	16590	16580	29
609	20241105	102000	155478750	16590	16590	16590	16590	2
610	20241105	101900	155445570	16600	16600	16600	16600	1
611	20241105	101800	155428970	16610	16590	16610	16590	88
612	20241105	101700	153967710	16600	16600	16610	16590	660
613	20241105	101600	143011710	16610	16610	16610	16610	4
614	20241105	101500	142945270	16610	16600	16610	16600	30
615	20241105	101400	142447150	16600	16600	16600	16600	15
616	20241105	101300	142198150	16610	16610	16610	16610	3
617	20241105	101200	142148320	16610	16610	16610	16610	322
618	20241105	101100	136799900	16630	16640	16640	16630	164
619	20241105	101000	134071940	16660	16610	16660	16610	215
620	20241105	100900	130490920	16610	16590	16650	16590	279
621	20241105	100800	125847910	16620	16570	16620	16570	241
622	20241105	100700	121842970	16570	16550	16640	16550	2525
623	20241105	100600	79947930	16550	16570	16570	16550	17
624	20241105	100500	79666520	16570	16570	16570	16570	316
625	20241105	100400	74430400	16570	16550	16570	16550	21
626	20241105	100300	74082830	16550	16550	16590	16550	561
627	20241105	100200	64784750	16520	16520	16520	16520	165
628	20241105	100100	62058950	16540	16500	16540	16500	381
629	20241105	100000	55762430	16530	16500	16530	16480	355
630	20241105	095900	49900250	16500	16500	16500	16500	1
631	20241105	095800	49883750	16480	16480	16480	16480	24
632	20241105	095700	49488230	16500	16500	16500	16500	0
633	20241105	095600	49488230	16500	16480	16500	16480	28
634	20241105	095500	49026530	16480	16470	16480	16470	9
635	20241105	095400	48878290	16460	16470	16470	16460	8
636	20241105	095300	48746550	16460	16460	16460	16460	15
637	20241105	095200	48499650	16460	16480	16480	16460	20
638	20241105	095100	48170390	16480	16480	16480	16480	0
639	20241105	095000	48170390	16480	16460	16480	16460	36
640	20241105	094900	47577570	16460	16460	16460	16460	16
641	20241105	094800	47314210	16460	16460	16460	16460	1
642	20241105	094700	47297750	16440	16440	16440	16440	27
643	20241105	094600	46853870	16440	16460	16460	16440	15
644	20241105	094500	46607250	16460	16460	16460	16460	11
645	20241105	094400	46426190	16460	16460	16460	16460	4
646	20241105	094300	46360350	16460	16470	16470	16450	499
647	20241105	094200	38147580	16480	16480	16480	16480	3
648	20241105	094100	38098140	16470	16470	16470	16470	21
649	20241105	094000	37752270	16480	16470	16480	16470	24
650	20241105	093900	37356960	16470	16470	16470	16470	29
651	20241105	093800	36879330	16480	16500	16500	16480	436
652	20241105	093700	29685410	16520	16520	16520	16520	0
653	20241105	093600	29685410	16520	16510	16520	16500	65
654	20241105	093500	28612280	16510	16530	16530	16510	14
655	20241105	093400	28381080	16520	16520	16520	16520	31
656	20241105	093300	27868960	16520	16540	16540	16520	15
657	20241105	093200	27621140	16520	16520	16520	16520	26
658	20241105	093100	27191620	16520	16490	16520	16490	113
659	20241105	093000	25327420	16470	16460	16470	16460	264
660	20241105	092900	20979550	16500	16470	16520	16470	425
661	20241105	092800	13965550	16520	16520	16520	16520	0
662	20241105	092700	13965550	16520	16460	16520	16460	16
663	20241105	092600	13701950	16460	16460	16460	16460	0
664	20241105	092500	13701950	16460	16460	16480	16450	32
665	20241105	092400	13175290	16460	16470	16470	16460	20
666	20241105	092300	12846080	16520	16440	16520	16440	7
667	20241105	092200	12730840	16440	16440	16440	16440	15
668	20241105	092100	12484240	16450	16450	16450	16450	33
669	20241105	092000	11941390	16450	16450	16450	16450	0
670	20241105	091900	11941390	16450	16450	16450	16450	15
671	20241105	091800	11694640	16450	16460	16460	16450	71
672	20241105	091700	10526130	16460	16460	16460	16460	194
673	20241105	091600	7332890	16460	16460	16460	16460	0
674	20241105	091500	7332890	16460	16500	16500	16460	282
675	20241105	091400	2680090	16540	16540	16540	16540	28
676	20241105	091300	2216970	16520	16520	16520	16520	1
677	20241105	091200	2200450	16530	16530	16530	16530	0
678	20241105	091100	2200450	16530	16530	16530	16530	0
679	20241105	091000	2200450	16530	16530	16530	16530	12
680	20241105	090900	2002090	16450	16450	16450	16450	0
681	20241105	090800	2002090	16450	16450	16450	16450	0
682	20241105	090700	2002090	16450	16450	16450	16450	8
683	20241105	090600	1870490	16450	16450	16450	16450	25
684	20241105	090500	1459240	16380	16380	16380	16380	0
685	20241105	090400	1459240	16380	16380	16380	16380	0
686	20241105	090300	1459240	16380	16380	16380	16380	8
687	20241105	090200	1328200	16370	16370	16370	16370	0
688	20241105	090100	1328200	16370	16370	16370	16370	0
689	20241105	090000	1328200	16370	16480	16480	16370	81