KissMeData/096240/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200200	185694900	15690	15690	15690	15690	501
3	20241107	200100	185694900	15690	15690	15690	15690	0
4	20241107	200000	185694900	15690	15690	15690	15690	0
5	20241107	195900	185694900	15690	15690	15690	15690	0
6	20241107	195800	185694900	15690	15690	15690	15690	0
7	20241107	195700	185694900	15690	15690	15690	15690	0
8	20241107	195600	185694900	15690	15690	15690	15690	0
9	20241107	195500	185694900	15690	15690	15690	15690	0
10	20241107	195400	185694900	15690	15690	15690	15690	0
11	20241107	195300	185694900	15690	15690	15690	15690	0
12	20241107	195200	185694900	15690	15690	15690	15690	0
13	20241107	195100	185694900	15690	15690	15690	15690	0
14	20241107	195000	185694900	15690	15690	15690	15690	0
15	20241107	194900	185694900	15690	15690	15690	15690	0
16	20241107	194800	185694900	15690	15690	15690	15690	0
17	20241107	194700	185694900	15690	15690	15690	15690	0
18	20241107	194600	185694900	15690	15690	15690	15690	0
19	20241107	194500	185694900	15690	15690	15690	15690	0
20	20241107	194400	185694900	15690	15690	15690	15690	0
21	20241107	194300	185694900	15690	15690	15690	15690	0
22	20241107	194200	185694900	15690	15690	15690	15690	0
23	20241107	194100	185694900	15690	15690	15690	15690	0
24	20241107	194000	185694900	15690	15690	15690	15690	0
25	20241107	193900	185694900	15690	15690	15690	15690	0
26	20241107	193800	185694900	15690	15690	15690	15690	0
27	20241107	193700	185694900	15690	15690	15690	15690	0
28	20241107	193600	185694900	15690	15690	15690	15690	0
29	20241107	193500	185694900	15690	15690	15690	15690	0
30	20241107	193400	185694900	15690	15690	15690	15690	0
31	20241107	193300	185694900	15690	15690	15690	15690	0
32	20241107	193200	185694900	15690	15690	15690	15690	501
33	20241107	193100	185694900	15690	15690	15690	15690	0
34	20241107	193000	185694900	15690	15690	15690	15690	0
35	20241107	192900	185694900	15690	15690	15690	15690	0
36	20241107	192800	185694900	15690	15690	15690	15690	0
37	20241107	192700	185694900	15690	15690	15690	15690	0
38	20241107	192600	185694900	15690	15690	15690	15690	0
39	20241107	192500	185694900	15690	15690	15690	15690	0
40	20241107	192400	185694900	15690	15690	15690	15690	0
41	20241107	192300	185694900	15690	15690	15690	15690	0
42	20241107	192200	185694900	15690	15690	15690	15690	0
43	20241107	192100	185694900	15690	15690	15690	15690	0
44	20241107	192000	185694900	15690	15690	15690	15690	0
45	20241107	191900	185694900	15690	15690	15690	15690	0
46	20241107	191800	185694900	15690	15690	15690	15690	0
47	20241107	191700	185694900	15690	15690	15690	15690	0
48	20241107	191600	185694900	15690	15690	15690	15690	0
49	20241107	191500	185694900	15690	15690	15690	15690	0
50	20241107	191400	185694900	15690	15690	15690	15690	0
51	20241107	191300	185694900	15690	15690	15690	15690	0
52	20241107	191200	185694900	15690	15690	15690	15690	0
53	20241107	191100	185694900	15690	15690	15690	15690	0
54	20241107	191000	185694900	15690	15690	15690	15690	0
55	20241107	190900	185694900	15690	15690	15690	15690	0
56	20241107	190800	185694900	15690	15690	15690	15690	0
57	20241107	190700	185694900	15690	15690	15690	15690	0
58	20241107	190600	185694900	15690	15690	15690	15690	0
59	20241107	190500	185694900	15690	15690	15690	15690	0
60	20241107	190400	185694900	15690	15690	15690	15690	0
61	20241107	190300	185694900	15690	15690	15690	15690	0
62	20241107	190200	185694900	15690	15690	15690	15690	501
63	20241107	190100	185694900	15690	15690	15690	15690	0
64	20241107	190000	185694900	15690	15690	15690	15690	0
65	20241107	185900	185694900	15690	15690	15690	15690	0
66	20241107	185800	185694900	15690	15690	15690	15690	0
67	20241107	185700	185694900	15690	15690	15690	15690	0
68	20241107	185600	185694900	15690	15690	15690	15690	0
69	20241107	185500	185694900	15690	15690	15690	15690	0
70	20241107	185400	185694900	15690	15690	15690	15690	0
71	20241107	185300	185694900	15690	15690	15690	15690	0
72	20241107	185200	185694900	15690	15690	15690	15690	0
73	20241107	185100	185694900	15690	15690	15690	15690	0
74	20241107	185000	185694900	15690	15690	15690	15690	0
75	20241107	184900	185694900	15690	15690	15690	15690	0
76	20241107	184800	185694900	15690	15690	15690	15690	0
77	20241107	184700	185694900	15690	15690	15690	15690	0
78	20241107	184600	185694900	15690	15690	15690	15690	0
79	20241107	184500	185694900	15690	15690	15690	15690	0
80	20241107	184400	185694900	15690	15690	15690	15690	0
81	20241107	184300	185694900	15690	15690	15690	15690	0
82	20241107	184200	185694900	15690	15690	15690	15690	0
83	20241107	184100	185694900	15690	15690	15690	15690	0
84	20241107	184000	185694900	15690	15690	15690	15690	0
85	20241107	183900	185694900	15690	15690	15690	15690	0
86	20241107	183800	185694900	15690	15690	15690	15690	0
87	20241107	183700	185694900	15690	15690	15690	15690	0
88	20241107	183600	185694900	15690	15690	15690	15690	0
89	20241107	183500	185694900	15690	15690	15690	15690	0
90	20241107	183400	185694900	15690	15690	15690	15690	0
91	20241107	183300	185694900	15690	15690	15690	15690	0
92	20241107	183200	185694900	15690	15690	15690	15690	501
93	20241107	183100	185694900	15690	15690	15690	15690	0
94	20241107	183000	185694900	15690	15690	15690	15690	0
95	20241107	182900	185694900	15690	15690	15690	15690	0
96	20241107	182800	185694900	15690	15690	15690	15690	0
97	20241107	182700	185694900	15690	15690	15690	15690	0
98	20241107	182600	185694900	15690	15690	15690	15690	0
99	20241107	182500	185694900	15690	15690	15690	15690	0
100	20241107	182400	185694900	15690	15690	15690	15690	0
101	20241107	182300	185694900	15690	15690	15690	15690	0
102	20241107	182200	185694900	15690	15690	15690	15690	0
103	20241107	182100	185694900	15690	15690	15690	15690	0
104	20241107	182000	185694900	15690	15690	15690	15690	0
105	20241107	181900	185694900	15690	15690	15690	15690	0
106	20241107	181800	185694900	15690	15690	15690	15690	0
107	20241107	181700	185694900	15690	15690	15690	15690	0
108	20241107	181600	185694900	15690	15690	15690	15690	0
109	20241107	181500	185694900	15690	15690	15690	15690	0
110	20241107	181400	185694900	15690	15690	15690	15690	0
111	20241107	181300	185694900	15690	15690	15690	15690	0
112	20241107	181200	185694900	15690	15690	15690	15690	0
113	20241107	181100	185694900	15690	15690	15690	15690	0
114	20241107	181000	185694900	15690	15690	15690	15690	0
115	20241107	180900	185694900	15690	15690	15690	15690	0
116	20241107	180800	185694900	15690	15690	15690	15690	0
117	20241107	180700	185694900	15690	15690	15690	15690	0
118	20241107	180600	185694900	15690	15690	15690	15690	0
119	20241107	180500	185694900	15690	15690	15690	15690	0
120	20241107	180400	185694900	15690	15690	15690	15690	0
121	20241107	180300	185694900	15690	15690	15690	15690	0
122	20241107	180200	185694900	15690	15690	15690	15690	501
123	20241107	180100	185694900	15690	15690	15690	15690	0
124	20241107	180000	185694900	15690	15690	15690	15690	0
125	20241107	175900	185694900	15690	15690	15690	15690	0
126	20241107	175800	185694900	15690	15690	15690	15690	0
127	20241107	175700	185694900	15690	15690	15690	15690	0
128	20241107	175600	185694900	15690	15690	15690	15690	0
129	20241107	175500	185694900	15690	15690	15690	15690	0
130	20241107	175400	185694900	15690	15690	15690	15690	0
131	20241107	175300	185694900	15690	15690	15690	15690	0
132	20241107	175200	185694900	15690	15690	15690	15690	0
133	20241107	175100	185694900	15690	15690	15690	15690	0
134	20241107	175000	185694900	15690	15690	15690	15690	0
135	20241107	174900	185694900	15690	15690	15690	15690	0
136	20241107	174800	185694900	15690	15690	15690	15690	0
137	20241107	174700	185694900	15690	15690	15690	15690	0
138	20241107	174600	185694900	15690	15690	15690	15690	0
139	20241107	174500	185694900	15690	15690	15690	15690	0
140	20241107	174400	185694900	15690	15690	15690	15690	0
141	20241107	174300	185694900	15690	15690	15690	15690	0
142	20241107	174200	185694900	15690	15690	15690	15690	0
143	20241107	174100	185694900	15690	15690	15690	15690	0
144	20241107	174000	185694900	15690	15690	15690	15690	0
145	20241107	173900	185694900	15690	15690	15690	15690	0
146	20241107	173800	185694900	15690	15690	15690	15690	0
147	20241107	173700	185694900	15690	15690	15690	15690	0
148	20241107	173600	185694900	15690	15690	15690	15690	0
149	20241107	173500	185694900	15690	15690	15690	15690	0
150	20241107	173400	185694900	15690	15690	15690	15690	0
151	20241107	173300	185694900	15690	15690	15690	15690	0
152	20241107	173200	185694900	15690	15690	15690	15690	501
153	20241107	173100	185694900	15690	15690	15690	15690	0
154	20241107	173000	185694900	15690	15690	15690	15690	0
155	20241107	172900	185694900	15690	15690	15690	15690	0
156	20241107	172800	185694900	15690	15690	15690	15690	0
157	20241107	172700	185694900	15690	15690	15690	15690	0
158	20241107	172600	185694900	15690	15690	15690	15690	0
159	20241107	172500	185694900	15690	15690	15690	15690	0
160	20241107	172400	185694900	15690	15690	15690	15690	0
161	20241107	172300	185694900	15690	15690	15690	15690	0
162	20241107	172200	185694900	15690	15690	15690	15690	0
163	20241107	172100	185694900	15690	15690	15690	15690	0
164	20241107	172000	185694900	15690	15690	15690	15690	0
165	20241107	171900	185694900	15690	15690	15690	15690	0
166	20241107	171800	185694900	15690	15690	15690	15690	0
167	20241107	171700	185694900	15690	15690	15690	15690	0
168	20241107	171600	185694900	15690	15690	15690	15690	0
169	20241107	171500	185694900	15690	15690	15690	15690	0
170	20241107	171400	185694900	15690	15690	15690	15690	0
171	20241107	171300	185694900	15690	15690	15690	15690	0
172	20241107	171200	185694900	15690	15690	15690	15690	0
173	20241107	171100	185694900	15690	15690	15690	15690	0
174	20241107	171000	185694900	15690	15690	15690	15690	0
175	20241107	170900	185694900	15690	15690	15690	15690	0
176	20241107	170800	185694900	15690	15690	15690	15690	0
177	20241107	170700	185694900	15690	15690	15690	15690	0
178	20241107	170600	185694900	15690	15690	15690	15690	0
179	20241107	170500	185694900	15690	15690	15690	15690	0
180	20241107	170400	185694900	15690	15690	15690	15690	0
181	20241107	170300	185694900	15690	15690	15690	15690	0
182	20241107	170200	185694900	15690	15690	15690	15690	501
183	20241107	170100	185694900	15690	15690	15690	15690	0
184	20241107	170000	185694900	15690	15690	15690	15690	0
185	20241107	165900	185694900	15690	15690	15690	15690	0
186	20241107	165800	185694900	15690	15690	15690	15690	0
187	20241107	165700	185694900	15690	15690	15690	15690	0
188	20241107	165600	185694900	15690	15690	15690	15690	0
189	20241107	165500	185694900	15690	15690	15690	15690	0
190	20241107	165400	185694900	15690	15690	15690	15690	0
191	20241107	165300	185694900	15690	15690	15690	15690	0
192	20241107	165200	185694900	15690	15690	15690	15690	0
193	20241107	165100	185694900	15690	15690	15690	15690	0
194	20241107	165000	185694900	15690	15690	15690	15690	0
195	20241107	164900	185694900	15690	15690	15690	15690	0
196	20241107	164800	185694900	15690	15690	15690	15690	0
197	20241107	164700	185694900	15690	15690	15690	15690	0
198	20241107	164600	185694900	15690	15690	15690	15690	0
199	20241107	164500	185694900	15690	15690	15690	15690	0
200	20241107	164400	185694900	15690	15690	15690	15690	0
201	20241107	164300	185694900	15690	15690	15690	15690	0
202	20241107	164200	185694900	15690	15690	15690	15690	0
203	20241107	164100	185694900	15690	15690	15690	15690	0
204	20241107	164000	185694900	15690	15690	15690	15690	0
205	20241107	163900	185694900	15690	15690	15690	15690	0
206	20241107	163800	185694900	15690	15690	15690	15690	0
207	20241107	163700	185694900	15690	15690	15690	15690	0
208	20241107	163600	185694900	15690	15690	15690	15690	0
209	20241107	163500	185694900	15690	15690	15690	15690	0
210	20241107	163400	185694900	15690	15690	15690	15690	0
211	20241107	163300	185694900	15690	15690	15690	15690	0
212	20241107	163200	185694900	15690	15690	15690	15690	501
213	20241107	163100	185694900	15690	15690	15690	15690	0
214	20241107	163000	185694900	15690	15690	15690	15690	0
215	20241107	162900	185694900	15690	15690	15690	15690	0
216	20241107	162800	185694900	15690	15690	15690	15690	0
217	20241107	162700	185694900	15690	15690	15690	15690	0
218	20241107	162600	185694900	15690	15690	15690	15690	0
219	20241107	162500	185694900	15690	15690	15690	15690	0
220	20241107	162400	185694900	15690	15690	15690	15690	0
221	20241107	162300	185694900	15690	15690	15690	15690	0
222	20241107	162200	185694900	15690	15690	15690	15690	0
223	20241107	162100	185694900	15690	15690	15690	15690	0
224	20241107	162000	185694900	15690	15690	15690	15690	0
225	20241107	161900	185694900	15690	15690	15690	15690	0
226	20241107	161800	185694900	15690	15690	15690	15690	0
227	20241107	161700	185694900	15690	15690	15690	15690	0
228	20241107	161600	185694900	15690	15690	15690	15690	0
229	20241107	161500	185694900	15690	15690	15690	15690	0
230	20241107	161400	185694900	15690	15690	15690	15690	0
231	20241107	161300	185694900	15690	15690	15690	15690	0
232	20241107	161200	185694900	15690	15690	15690	15690	0
233	20241107	161100	185694900	15690	15690	15690	15690	0
234	20241107	161000	185694900	15690	15690	15690	15690	0
235	20241107	160900	185694900	15690	15690	15690	15690	0
236	20241107	160800	185694900	15690	15690	15690	15690	0
237	20241107	160700	185694900	15690	15690	15690	15690	0
238	20241107	160600	185694900	15690	15690	15690	15690	0
239	20241107	160500	185694900	15690	15690	15690	15690	0
240	20241107	160400	185694900	15690	15690	15690	15690	0
241	20241107	160300	185694900	15690	15690	15690	15690	0
242	20241107	160200	185694900	15690	15690	15690	15690	501
243	20241107	160100	185694900	15690	15690	15690	15690	0
244	20241107	160000	185694900	15690	15690	15690	15690	0
245	20241107	155900	185694900	15690	15690	15690	15690	0
246	20241107	155800	185694900	15690	15690	15690	15690	0
247	20241107	155700	185694900	15690	15690	15690	15690	0
248	20241107	155600	185694900	15690	15690	15690	15690	0
249	20241107	155500	185694900	15690	15690	15690	15690	0
250	20241107	155400	185694900	15690	15690	15690	15690	0
251	20241107	155300	185694900	15690	15690	15690	15690	0
252	20241107	155200	185694900	15690	15690	15690	15690	0
253	20241107	155100	185694900	15690	15690	15690	15690	0
254	20241107	155000	185694900	15690	15690	15690	15690	0
255	20241107	154900	185694900	15690	15690	15690	15690	0
256	20241107	154800	185694900	15690	15690	15690	15690	0
257	20241107	154700	185694900	15690	15690	15690	15690	0
258	20241107	154600	185694900	15690	15690	15690	15690	0
259	20241107	154500	185694900	15690	15690	15690	15690	0
260	20241107	154400	185694900	15690	15690	15690	15690	0
261	20241107	154300	185694900	15690	15690	15690	15690	0
262	20241107	154200	185694900	15690	15690	15690	15690	0
263	20241107	154100	185694900	15690	15690	15690	15690	0
264	20241107	154000	185694900	15690	15690	15690	15690	0
265	20241107	153900	185694900	15690	15690	15690	15690	0
266	20241107	153800	185694900	15690	15690	15690	15690	0
267	20241107	153700	185694900	15690	15690	15690	15690	0
268	20241107	153600	185694900	15690	15690	15690	15690	0
269	20241107	153500	185694900	15690	15690	15690	15690	0
270	20241107	153400	185694900	15690	15690	15690	15690	0
271	20241107	153300	185694900	15690	15690	15690	15690	0
272	20241107	153200	185694900	15690	15690	15690	15690	501
273	20241107	153100	185694900	15690	15690	15690	15690	0
274	20241107	153000	185694900	15690	15690	15690	15690	501
275	20241107	152900	177834210	15700	15700	15700	15700	0
276	20241107	152800	177834210	15700	15700	15700	15700	0
277	20241107	152700	177834210	15700	15700	15700	15700	0
278	20241107	152600	177834210	15700	15700	15700	15700	0
279	20241107	152500	177834210	15700	15700	15700	15700	0
280	20241107	152400	177834210	15700	15700	15700	15700	0
281	20241107	152300	177834210	15700	15700	15700	15700	0
282	20241107	152200	177834210	15700	15700	15700	15700	0
283	20241107	152100	177834210	15700	15700	15700	15700	0
284	20241107	152000	177834210	15700	15700	15700	15700	0
285	20241107	151900	177834210	15700	15700	15700	15700	30
286	20241107	151800	177363210	15700	15700	15700	15700	0
287	20241107	151700	177363210	15700	15700	15700	15700	1
288	20241107	151600	177347510	15690	15690	15690	15690	172
289	20241107	151500	174648830	15690	15690	15690	15690	38
290	20241107	151400	174052610	15690	15690	15690	15690	4
291	20241107	151300	173989850	15690	15690	15690	15690	29
292	20241107	151200	173534840	15680	15680	15680	15680	382
293	20241107	151100	167545080	15660	15660	15660	15660	97
294	20241107	151000	166026060	15660	15660	15660	15660	1
295	20241107	150900	166010400	15680	15680	15680	15680	0
296	20241107	150800	166010400	15680	15680	15680	15680	0
297	20241107	150700	166010400	15680	15680	15680	15680	0
298	20241107	150600	166010400	15680	15680	15680	15680	0
299	20241107	150500	166010400	15680	15680	15680	15680	0
300	20241107	150400	166010400	15680	15680	15680	15680	0
301	20241107	150300	166010400	15680	15680	15680	15680	1
302	20241107	150200	165994720	15650	15650	15650	15650	10
303	20241107	150100	165838220	15680	15680	15680	15680	12
304	20241107	150000	165650060	15680	15680	15680	15680	0
305	20241107	145900	165650060	15680	15680	15680	15680	0
306	20241107	145800	165650060	15680	15680	15680	15680	0
307	20241107	145700	165650060	15680	15680	15680	15680	0
308	20241107	145600	165650060	15680	15680	15680	15680	0
309	20241107	145500	165650060	15680	15680	15680	15680	0
310	20241107	145400	165650060	15680	15680	15680	15680	0
311	20241107	145300	165650060	15680	15680	15680	15680	1
312	20241107	145200	165634380	15680	15680	15680	15680	0
313	20241107	145100	165634380	15680	15680	15680	15680	1
314	20241107	145000	165618700	15670	15680	15680	15670	5
315	20241107	144900	165540340	15670	15670	15670	15670	96
316	20241107	144800	164036020	15670	15670	15670	15670	0
317	20241107	144700	164036020	15670	15670	15670	15670	0
318	20241107	144600	164036020	15670	15670	15670	15670	0
319	20241107	144500	164036020	15670	15670	15670	15670	1
320	20241107	144400	164020350	15630	15630	15630	15630	0
321	20241107	144300	164020350	15630	15630	15630	15630	0
322	20241107	144200	164020350	15630	15630	15630	15630	0
323	20241107	144100	164020350	15630	15630	15630	15630	0
324	20241107	144000	164020350	15630	15630	15630	15630	0
325	20241107	143900	164020350	15630	15640	15640	15630	200
326	20241107	143800	160893370	15650	15650	15650	15650	0
327	20241107	143700	160893370	15650	15650	15650	15650	0
328	20241107	143600	160893370	15650	15650	15650	15650	0
329	20241107	143500	160893370	15650	15650	15650	15650	0
330	20241107	143400	160893370	15650	15650	15650	15650	0
331	20241107	143300	160893370	15650	15670	15670	15650	33
332	20241107	143200	160376900	15670	15670	15670	15670	1
333	20241107	143100	160361230	15640	15640	15640	15640	0
334	20241107	143000	160361230	15640	15640	15640	15640	0
335	20241107	142900	160361230	15640	15640	15640	15640	0
336	20241107	142800	160361230	15640	15640	15640	15640	1
337	20241107	142700	160345590	15640	15640	15640	15640	0
338	20241107	142600	160345590	15640	15640	15640	15640	1
339	20241107	142500	160329950	15650	15650	15650	15650	0
340	20241107	142400	160329950	15650	15660	15660	15650	2
341	20241107	142300	160298640	15670	15670	15670	15670	0
342	20241107	142200	160298640	15670	15670	15670	15670	1
343	20241107	142100	160282970	15630	15670	15670	15630	61
344	20241107	142000	159329220	15670	15670	15670	15670	0
345	20241107	141900	159329220	15670	15670	15670	15670	0
346	20241107	141800	159329220	15670	15670	15670	15670	0
347	20241107	141700	159329220	15670	15670	15670	15670	0
348	20241107	141600	159329220	15670	15670	15670	15670	0
349	20241107	141500	159329220	15670	15670	15670	15670	0
350	20241107	141400	159329220	15670	15670	15670	15670	2
351	20241107	141300	159297880	15670	15670	15670	15670	0
352	20241107	141200	159297880	15670	15670	15670	15670	0
353	20241107	141100	159297880	15670	15670	15670	15670	8
354	20241107	141000	159172520	15680	15680	15680	15680	2
355	20241107	140900	159141160	15670	15670	15670	15670	0
356	20241107	140800	159141160	15670	15670	15670	15670	7
357	20241107	140700	159031470	15670	15670	15670	15670	0
358	20241107	140600	159031470	15670	15670	15670	15670	20
359	20241107	140500	158718070	15670	15670	15670	15670	0
360	20241107	140400	158718070	15670	15670	15670	15670	0
361	20241107	140300	158718070	15670	15670	15670	15670	5
362	20241107	140200	158639720	15670	15650	15670	15630	1011
363	20241107	140100	142835990	15670	15670	15670	15670	10
364	20241107	140000	142679290	15650	15650	15650	15650	0
365	20241107	135900	142679290	15650	15650	15650	15650	0
366	20241107	135800	142679290	15650	15650	15650	15650	0
367	20241107	135700	142679290	15650	15650	15650	15650	0
368	20241107	135600	142679290	15650	15650	15650	15650	0
369	20241107	135500	142679290	15650	15650	15650	15650	1
370	20241107	135400	142663640	15650	15650	15650	15650	0
371	20241107	135300	142663640	15650	15650	15650	15650	7
372	20241107	135200	142554090	15630	15630	15630	15630	0
373	20241107	135100	142554090	15630	15640	15640	15630	1000
374	20241107	135000	126922990	15650	15650	15650	15650	0
375	20241107	134900	126922990	15650	15650	15650	15650	3
376	20241107	134800	126876040	15650	15650	15650	15650	8
377	20241107	134700	126750840	15650	15650	15650	15650	0
378	20241107	134600	126750840	15650	15650	15650	15650	1
379	20241107	134500	126735190	15650	15650	15650	15650	0
380	20241107	134400	126735190	15650	15650	15650	15650	0
381	20241107	134300	126735190	15650	15650	15650	15650	0
382	20241107	134200	126735190	15650	15650	15650	15650	230
383	20241107	134100	123135690	15670	15670	15670	15670	0
384	20241107	134000	123135690	15670	15670	15670	15670	0
385	20241107	133900	123135690	15670	15670	15670	15670	0
386	20241107	133800	123135690	15670	15670	15670	15670	0
387	20241107	133700	123135690	15670	15660	15670	15660	102
388	20241107	133600	121538250	15670	15670	15670	15670	7
389	20241107	133500	121428560	15670	15670	15670	15670	0
390	20241107	133400	121428560	15670	15670	15670	15670	12
391	20241107	133300	121240520	15680	15680	15680	15680	0
392	20241107	133200	121240520	15680	15670	15680	15670	103
393	20241107	133100	119625680	15670	15670	15670	15670	0
394	20241107	133000	119625680	15670	15670	15670	15670	0
395	20241107	132900	119625680	15670	15670	15670	15670	0
396	20241107	132800	119625680	15670	15670	15670	15670	15
397	20241107	132700	119390630	15680	15680	15680	15680	0
398	20241107	132600	119390630	15680	15680	15680	15680	0
399	20241107	132500	119390630	15680	15680	15680	15680	0
400	20241107	132400	119390630	15680	15680	15680	15680	7
401	20241107	132300	119280870	15670	15670	15670	15670	10
402	20241107	132200	119124170	15670	15670	15670	15670	10
403	20241107	132100	118967470	15670	15670	15670	15670	10
404	20241107	132000	118810770	15660	15660	15660	15660	20
405	20241107	131900	118497570	15660	15660	15660	15660	0
406	20241107	131800	118497570	15660	15660	15660	15660	10
407	20241107	131700	118340970	15670	15670	15670	15670	0
408	20241107	131600	118340970	15670	15670	15670	15670	0
409	20241107	131500	118340970	15670	15670	15670	15670	11
410	20241107	131400	118168600	15660	15660	15660	15660	0
411	20241107	131300	118168600	15660	15660	15660	15660	0
412	20241107	131200	118168600	15660	15660	15660	15660	0
413	20241107	131100	118168600	15660	15660	15660	15660	0
414	20241107	131000	118168600	15660	15660	15660	15660	0
415	20241107	130900	118168600	15660	15660	15660	15660	12
416	20241107	130800	117980680	15690	15690	15690	15690	0
417	20241107	130700	117980680	15690	15690	15690	15690	0
418	20241107	130600	117980680	15690	15690	15690	15690	10
419	20241107	130500	117823780	15670	15670	15670	15670	1
420	20241107	130400	117808110	15670	15670	15670	15670	0
421	20241107	130300	117808110	15670	15680	15680	15670	30
422	20241107	130200	117337810	15690	15690	15690	15690	0
423	20241107	130100	117337810	15690	15690	15690	15690	100
424	20241107	130000	115768810	15690	15690	15690	15690	1
425	20241107	125900	115753120	15680	15680	15680	15680	32
426	20241107	125800	115251360	15680	15680	15680	15680	0
427	20241107	125700	115251360	15680	15680	15680	15680	0
428	20241107	125600	115251360	15680	15680	15680	15680	0
429	20241107	125500	115251360	15680	15680	15680	15680	12
430	20241107	125400	115063200	15680	15680	15680	15680	0
431	20241107	125300	115063200	15680	15680	15680	15680	1
432	20241107	125200	115047520	15680	15680	15680	15680	22
433	20241107	125100	114702560	15680	15680	15680	15680	0
434	20241107	125000	114702560	15680	15680	15680	15680	0
435	20241107	124900	114702560	15680	15680	15680	15680	0
436	20241107	124800	114702560	15680	15680	15680	15680	0
437	20241107	124700	114702560	15680	15680	15680	15680	0
438	20241107	124600	114702560	15680	15680	15680	15680	202
439	20241107	124500	111535200	15660	15660	15660	15660	0
440	20241107	124400	111535200	15660	15660	15660	15660	0
441	20241107	124300	111535200	15660	15670	15670	15660	85
442	20241107	124200	110203890	15680	15680	15680	15680	0
443	20241107	124100	110203890	15680	15680	15680	15680	0
444	20241107	124000	110203890	15680	15680	15680	15680	0
445	20241107	123900	110203890	15680	15680	15680	15680	1
446	20241107	123800	110188210	15680	15680	15680	15680	0
447	20241107	123700	110188210	15680	15680	15680	15680	0
448	20241107	123600	110188210	15680	15680	15680	15680	2
449	20241107	123500	110156850	15680	15680	15680	15680	0
450	20241107	123400	110156850	15680	15680	15680	15680	0
451	20241107	123300	110156850	15680	15680	15680	15680	0
452	20241107	123200	110156850	15680	15680	15680	15680	0
453	20241107	123100	110156850	15680	15680	15680	15680	1
454	20241107	123000	110141170	15680	15680	15680	15680	0
455	20241107	122900	110141170	15680	15680	15680	15680	0
456	20241107	122800	110141170	15680	15680	15680	15680	0
457	20241107	122700	110141170	15680	15680	15680	15680	103
458	20241107	122600	108526130	15670	15670	15670	15670	0
459	20241107	122500	108526130	15670	15670	15670	15670	0
460	20241107	122400	108526130	15670	15670	15670	15670	0
461	20241107	122300	108526130	15670	15670	15670	15670	0
462	20241107	122200	108526130	15670	15670	15670	15670	0
463	20241107	122100	108526130	15670	15670	15670	15670	0
464	20241107	122000	108526130	15670	15670	15670	15670	1
465	20241107	121900	108510460	15660	15660	15660	15660	9
466	20241107	121800	108369520	15660	15660	15660	15660	29
467	20241107	121700	107915380	15660	15660	15660	15660	90
468	20241107	121600	106505980	15650	15670	15680	15650	56
469	20241107	121500	105628850	15680	15680	15680	15680	0
470	20241107	121400	105628850	15680	15680	15680	15680	0
471	20241107	121300	105628850	15680	15680	15680	15680	0
472	20241107	121200	105628850	15680	15690	15690	15680	15
473	20241107	121100	105393510	15690	15690	15690	15690	0
474	20241107	121000	105393510	15690	15690	15690	15690	0
475	20241107	120900	105393510	15690	15690	15690	15690	0
476	20241107	120800	105393510	15690	15690	15690	15690	0
477	20241107	120700	105393510	15690	15690	15690	15690	0
478	20241107	120600	105393510	15690	15690	15690	15690	0
479	20241107	120500	105393510	15690	15690	15690	15690	0
480	20241107	120400	105393510	15690	15690	15690	15690	0
481	20241107	120300	105393510	15690	15690	15690	15690	0
482	20241107	120200	105393510	15690	15690	15690	15690	3
483	20241107	120100	105346440	15690	15690	15690	15690	0
484	20241107	120000	105346440	15690	15690	15690	15690	2
485	20241107	115900	105315060	15690	15690	15690	15690	0
486	20241107	115800	105315060	15690	15690	15690	15690	0
487	20241107	115700	105315060	15690	15690	15690	15690	0
488	20241107	115600	105315060	15690	15690	15690	15690	0
489	20241107	115500	105315060	15690	15690	15690	15690	0
490	20241107	115400	105315060	15690	15690	15690	15690	0
491	20241107	115300	105315060	15690	15690	15690	15690	0
492	20241107	115200	105315060	15690	15690	15690	15690	0
493	20241107	115100	105315060	15690	15690	15690	15690	0
494	20241107	115000	105315060	15690	15690	15690	15690	0
495	20241107	114900	105315060	15690	15690	15690	15690	0
496	20241107	114800	105315060	15690	15690	15690	15690	0
497	20241107	114700	105315060	15690	15690	15690	15690	0
498	20241107	114600	105315060	15690	15690	15690	15690	0
499	20241107	114500	105315060	15690	15690	15690	15690	0
500	20241107	114400	105315060	15690	15690	15690	15690	1
501	20241107	114300	105299370	15660	15660	15660	15660	30
502	20241107	114200	104829570	15680	15680	15680	15680	5
503	20241107	114100	104751170	15680	15680	15680	15680	5
504	20241107	114000	104672770	15680	15680	15680	15680	0
505	20241107	113900	104672770	15680	15680	15680	15680	0
506	20241107	113800	104672770	15680	15680	15680	15680	0
507	20241107	113700	104672770	15680	15680	15680	15680	0
508	20241107	113600	104672770	15680	15680	15680	15680	0
509	20241107	113500	104672770	15680	15680	15680	15680	0
510	20241107	113400	104672770	15680	15680	15680	15680	1
511	20241107	113300	104657090	15680	15680	15680	15680	0
512	20241107	113200	104657090	15680	15680	15680	15680	1
513	20241107	113100	104641410	15650	15650	15650	15650	14
514	20241107	113000	104422310	15650	15650	15650	15650	0
515	20241107	112900	104422310	15650	15650	15650	15650	3
516	20241107	112800	104375360	15650	15650	15650	15650	1
517	20241107	112700	104359710	15630	15620	15630	15620	322
518	20241107	112600	99327410	15630	15630	15630	15630	0
519	20241107	112500	99327410	15630	15630	15630	15630	2
520	20241107	112400	99296150	15630	15630	15630	15630	0
521	20241107	112300	99296150	15630	15630	15630	15630	6
522	20241107	112200	99202370	15630	15630	15630	15630	13
523	20241107	112100	98999180	15620	15620	15620	15620	0
524	20241107	112000	98999180	15620	15620	15620	15620	187
525	20241107	111900	96078240	15630	15630	15630	15630	0
526	20241107	111800	96078240	15630	15630	15630	15630	0
527	20241107	111700	96078240	15630	15630	15630	15630	0
528	20241107	111600	96078240	15630	15630	15630	15630	75
529	20241107	111500	94905990	15630	15630	15630	15630	0
530	20241107	111400	94905990	15630	15630	15630	15630	13
531	20241107	111300	94702800	15630	15630	15630	15630	0
532	20241107	111200	94702800	15630	15630	15630	15630	1
533	20241107	111100	94687170	15630	15630	15630	15630	0
534	20241107	111000	94687170	15630	15630	15630	15630	10
535	20241107	110900	94530870	15630	15630	15630	15630	0
536	20241107	110800	94530870	15630	15630	15630	15630	0
537	20241107	110700	94530870	15630	15630	15630	15630	30
538	20241107	110600	94061970	15630	15630	15630	15630	0
539	20241107	110500	94061970	15630	15630	15630	15630	2
540	20241107	110400	94030710	15620	15620	15620	15620	0
541	20241107	110300	94030710	15620	15620	15620	15620	0
542	20241107	110200	94030710	15620	15620	15620	15620	10
543	20241107	110100	93874510	15620	15620	15620	15620	30
544	20241107	110000	93405910	15610	15610	15610	15610	183
545	20241107	105900	90549280	15620	15620	15620	15620	0
546	20241107	105800	90549280	15620	15620	15620	15620	10
547	20241107	105700	90393080	15630	15630	15630	15630	0
548	20241107	105600	90393080	15630	15630	15630	15630	0
549	20241107	105500	90393080	15630	15630	15630	15630	0
550	20241107	105400	90393080	15630	15630	15630	15630	0
551	20241107	105300	90393080	15630	15630	15630	15630	1
552	20241107	105200	90377450	15640	15640	15640	15640	0
553	20241107	105100	90377450	15640	15640	15640	15640	0
554	20241107	105000	90377450	15640	15640	15640	15640	0
555	20241107	104900	90377450	15640	15640	15640	15640	5
556	20241107	104800	90299250	15640	15640	15640	15640	1
557	20241107	104700	90283610	15640	15640	15640	15640	0
558	20241107	104600	90283610	15640	15640	15640	15640	6
559	20241107	104500	90189770	15640	15630	15640	15630	2
560	20241107	104400	90158500	15630	15630	15630	15630	0
561	20241107	104300	90158500	15630	15630	15630	15630	4
562	20241107	104200	90095980	15640	15610	15640	15610	5
563	20241107	104100	90017900	15610	15610	15610	15610	0
564	20241107	104000	90017900	15610	15610	15610	15610	20
565	20241107	103900	89705700	15620	15630	15630	15620	31
566	20241107	103800	89221350	15640	15640	15640	15640	0
567	20241107	103700	89221350	15640	15640	15640	15640	0
568	20241107	103600	89221350	15640	15640	15640	15640	0
569	20241107	103500	89221350	15640	15640	15640	15640	0
570	20241107	103400	89221350	15640	15640	15640	15640	1
571	20241107	103300	89205710	15640	15640	15640	15640	2
572	20241107	103200	89174430	15640	15640	15640	15640	0
573	20241107	103100	89174430	15640	15640	15640	15640	0
574	20241107	103000	89174430	15640	15640	15640	15640	0
575	20241107	102900	89174430	15640	15640	15640	15640	0
576	20241107	102800	89174430	15640	15640	15640	15640	0
577	20241107	102700	89174430	15640	15640	15640	15640	0
578	20241107	102600	89174430	15640	15640	15640	15640	0
579	20241107	102500	89174430	15640	15640	15640	15640	0
580	20241107	102400	89174430	15640	15640	15640	15640	0
581	20241107	102300	89174430	15640	15640	15640	15640	0
582	20241107	102200	89174430	15640	15640	15640	15640	0
583	20241107	102100	89174430	15640	15640	15640	15640	2
584	20241107	102000	89143150	15640	15640	15640	15640	0
585	20241107	101900	89143150	15640	15640	15640	15640	6
586	20241107	101800	89049310	15600	15600	15600	15600	0
587	20241107	101700	89049310	15600	15600	15600	15600	0
588	20241107	101600	89049310	15600	15640	15640	15600	2
589	20241107	101500	89018070	15640	15640	15640	15640	20
590	20241107	101400	88705270	15640	15640	15640	15640	2
591	20241107	101300	88673990	15640	15640	15640	15640	3
592	20241107	101200	88627070	15640	15640	15640	15640	0
593	20241107	101100	88627070	15640	15640	15640	15640	1
594	20241107	101000	88611430	15630	15630	15630	15630	101
595	20241107	100900	87032800	15630	15630	15630	15630	6
596	20241107	100800	86939020	15630	15630	15630	15630	0
597	20241107	100700	86939020	15630	15630	15630	15630	1
598	20241107	100600	86923390	15630	15630	15630	15630	101
599	20241107	100500	85344760	15630	15630	15630	15630	2
600	20241107	100400	85313500	15630	15590	15630	15590	11
601	20241107	100300	85141970	15630	15600	15630	15590	182
602	20241107	100200	82303170	15640	15600	15640	15600	2
603	20241107	100100	82271930	15600	15600	15600	15600	1
604	20241107	100000	82256330	15630	15630	15630	15630	0
605	20241107	095900	82256330	15630	15630	15630	15630	0
606	20241107	095800	82256330	15630	15630	15630	15630	0
607	20241107	095700	82256330	15630	15620	15630	15600	260
608	20241107	095600	78198540	15630	15630	15630	15630	10
609	20241107	095500	78042240	15630	15630	15630	15630	1
610	20241107	095400	78026610	15600	15600	15600	15600	0
611	20241107	095300	78026610	15600	15630	15630	15600	3200
612	20241107	095200	28078840	15640	15640	15640	15640	1
613	20241107	095100	28063200	15630	15630	15630	15630	161
614	20241107	095000	25546770	15630	15630	15630	15630	0
615	20241107	094900	25546770	15630	15630	15630	15630	74
616	20241107	094800	24390150	15630	15630	15630	15630	27
617	20241107	094700	23968140	15630	15650	15650	15630	255
618	20241107	094600	19980960	15670	15670	15670	15670	1
619	20241107	094500	19965290	15670	15670	15670	15670	0
620	20241107	094400	19965290	15670	15670	15670	15670	0
621	20241107	094300	19965290	15670	15680	15680	15670	36
622	20241107	094200	19401160	15680	15680	15680	15680	1
623	20241107	094100	19385480	15680	15680	15680	15650	46
624	20241107	094000	18665400	15660	15670	15680	15660	73
625	20241107	093900	17521860	15680	15680	15680	15680	0
626	20241107	093800	17521860	15680	15680	15680	15680	1
627	20241107	093700	17506180	15690	15690	15690	15690	18
628	20241107	093600	17223760	15690	15690	15690	15690	2
629	20241107	093500	17192380	15680	15680	15680	15680	9
630	20241107	093400	17051260	15670	15680	15690	15670	194
631	20241107	093300	14007850	15680	15680	15680	15680	2
632	20241107	093200	13976490	15660	15660	15660	15660	0
633	20241107	093100	13976490	15660	15700	15700	15660	16
634	20241107	093000	13725890	15700	15700	15700	15700	0
635	20241107	092900	13725890	15700	15700	15700	15700	0
636	20241107	092800	13725890	15700	15700	15700	15700	0
637	20241107	092700	13725890	15700	15700	15700	15700	0
638	20241107	092600	13725890	15700	15700	15700	15700	4
639	20241107	092500	13663090	15700	15680	15700	15650	11
640	20241107	092400	13490760	15700	15700	15700	15700	0
641	20241107	092300	13490760	15700	15700	15700	15700	1
642	20241107	092200	13475060	15700	15700	15700	15700	0
643	20241107	092100	13475060	15700	15700	15700	15700	0
644	20241107	092000	13475060	15700	15700	15700	15700	0
645	20241107	091900	13475060	15700	15700	15700	15700	1
646	20241107	091800	13459360	15680	15700	15700	15680	16
647	20241107	091700	13208460	15700	15700	15700	15700	2
648	20241107	091600	13177060	15700	15700	15700	15700	0
649	20241107	091500	13177060	15700	15700	15700	15700	0
650	20241107	091400	13177060	15700	15700	15700	15700	1
651	20241107	091300	13161360	15700	15700	15700	15700	6
652	20241107	091200	13067160	15700	15700	15700	15700	1
653	20241107	091100	13051460	15620	15620	15620	15620	0
654	20241107	091000	13051460	15620	15620	15620	15620	0
655	20241107	090900	13051460	15620	15620	15620	15620	0
656	20241107	090800	13051460	15620	15620	15620	15620	0
657	20241107	090700	13051460	15620	15640	15640	15620	536
658	20241107	090600	4673410	15650	15710	15710	15650	8
659	20241107	090500	4548150	15720	15720	15720	15720	0
660	20241107	090400	4548150	15720	15650	15720	15630	40
661	20241107	090300	3922440	15650	15670	15670	15650	3
662	20241107	090200	3875470	15730	15730	15730	15730	0
663	20241107	090100	3875470	15730	15730	15730	15730	1
664	20241107	090000	3859740	15690	15690	15690	15690	136