KissMeData/370090/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211900	675332610	15660	15660	15660	15660	663
3	20241105	211800	675332610	15660	15660	15660	15660	0
4	20241105	211700	675332610	15660	15660	15660	15660	0
5	20241105	211600	675332610	15660	15660	15660	15660	0
6	20241105	211500	675332610	15660	15660	15660	15660	0
7	20241105	211400	675332610	15660	15660	15660	15660	0
8	20241105	211300	675332610	15660	15660	15660	15660	0
9	20241105	211200	675332610	15660	15660	15660	15660	0
10	20241105	211100	675332610	15660	15660	15660	15660	0
11	20241105	211000	675332610	15660	15660	15660	15660	0
12	20241105	210900	675332610	15660	15660	15660	15660	0
13	20241105	210800	675332610	15660	15660	15660	15660	0
14	20241105	210700	675332610	15660	15660	15660	15660	0
15	20241105	210600	675332610	15660	15660	15660	15660	0
16	20241105	210500	675332610	15660	15660	15660	15660	0
17	20241105	210400	675332610	15660	15660	15660	15660	0
18	20241105	210300	675332610	15660	15660	15660	15660	0
19	20241105	210200	675332610	15660	15660	15660	15660	0
20	20241105	210100	675332610	15660	15660	15660	15660	0
21	20241105	210000	675332610	15660	15660	15660	15660	0
22	20241105	205900	675332610	15660	15660	15660	15660	0
23	20241105	205800	675332610	15660	15660	15660	15660	0
24	20241105	205700	675332610	15660	15660	15660	15660	0
25	20241105	205600	675332610	15660	15660	15660	15660	0
26	20241105	205500	675332610	15660	15660	15660	15660	0
27	20241105	205400	675332610	15660	15660	15660	15660	0
28	20241105	205300	675332610	15660	15660	15660	15660	0
29	20241105	205200	675332610	15660	15660	15660	15660	0
30	20241105	205100	675332610	15660	15660	15660	15660	0
31	20241105	205000	675332610	15660	15660	15660	15660	0
32	20241105	204900	675332610	15660	15660	15660	15660	663
33	20241105	204800	675332610	15660	15660	15660	15660	0
34	20241105	204700	675332610	15660	15660	15660	15660	0
35	20241105	204600	675332610	15660	15660	15660	15660	0
36	20241105	204500	675332610	15660	15660	15660	15660	0
37	20241105	204400	675332610	15660	15660	15660	15660	0
38	20241105	204300	675332610	15660	15660	15660	15660	0
39	20241105	204200	675332610	15660	15660	15660	15660	0
40	20241105	204100	675332610	15660	15660	15660	15660	0
41	20241105	204000	675332610	15660	15660	15660	15660	0
42	20241105	203900	675332610	15660	15660	15660	15660	0
43	20241105	203800	675332610	15660	15660	15660	15660	0
44	20241105	203700	675332610	15660	15660	15660	15660	0
45	20241105	203600	675332610	15660	15660	15660	15660	0
46	20241105	203500	675332610	15660	15660	15660	15660	0
47	20241105	203400	675332610	15660	15660	15660	15660	0
48	20241105	203300	675332610	15660	15660	15660	15660	0
49	20241105	203200	675332610	15660	15660	15660	15660	0
50	20241105	203100	675332610	15660	15660	15660	15660	0
51	20241105	203000	675332610	15660	15660	15660	15660	0
52	20241105	202900	675332610	15660	15660	15660	15660	0
53	20241105	202800	675332610	15660	15660	15660	15660	0
54	20241105	202700	675332610	15660	15660	15660	15660	0
55	20241105	202600	675332610	15660	15660	15660	15660	0
56	20241105	202500	675332610	15660	15660	15660	15660	0
57	20241105	202400	675332610	15660	15660	15660	15660	0
58	20241105	202300	675332610	15660	15660	15660	15660	0
59	20241105	202200	675332610	15660	15660	15660	15660	0
60	20241105	202100	675332610	15660	15660	15660	15660	0
61	20241105	202000	675332610	15660	15660	15660	15660	0
62	20241105	201900	675332610	15660	15660	15660	15660	663
63	20241105	201800	675332610	15660	15660	15660	15660	0
64	20241105	201700	675332610	15660	15660	15660	15660	0
65	20241105	201600	675332610	15660	15660	15660	15660	0
66	20241105	201500	675332610	15660	15660	15660	15660	0
67	20241105	201400	675332610	15660	15660	15660	15660	0
68	20241105	201300	675332610	15660	15660	15660	15660	0
69	20241105	201200	675332610	15660	15660	15660	15660	0
70	20241105	201100	675332610	15660	15660	15660	15660	0
71	20241105	201000	675332610	15660	15660	15660	15660	0
72	20241105	200900	675332610	15660	15660	15660	15660	0
73	20241105	200800	675332610	15660	15660	15660	15660	0
74	20241105	200700	675332610	15660	15660	15660	15660	0
75	20241105	200600	675332610	15660	15660	15660	15660	0
76	20241105	200500	675332610	15660	15660	15660	15660	0
77	20241105	200400	675332610	15660	15660	15660	15660	0
78	20241105	200300	675332610	15660	15660	15660	15660	0
79	20241105	200200	675332610	15660	15660	15660	15660	0
80	20241105	200100	675332610	15660	15660	15660	15660	0
81	20241105	200000	675332610	15660	15660	15660	15660	0
82	20241105	195900	675332610	15660	15660	15660	15660	0
83	20241105	195800	675332610	15660	15660	15660	15660	0
84	20241105	195700	675332610	15660	15660	15660	15660	0
85	20241105	195600	675332610	15660	15660	15660	15660	0
86	20241105	195500	675332610	15660	15660	15660	15660	0
87	20241105	195400	675332610	15660	15660	15660	15660	0
88	20241105	195300	675332610	15660	15660	15660	15660	0
89	20241105	195200	675332610	15660	15660	15660	15660	0
90	20241105	195100	675332610	15660	15660	15660	15660	0
91	20241105	195000	675332610	15660	15660	15660	15660	0
92	20241105	194900	675332610	15660	15660	15660	15660	663
93	20241105	194800	675332610	15660	15660	15660	15660	0
94	20241105	194700	675332610	15660	15660	15660	15660	0
95	20241105	194600	675332610	15660	15660	15660	15660	0
96	20241105	194500	675332610	15660	15660	15660	15660	0
97	20241105	194400	675332610	15660	15660	15660	15660	0
98	20241105	194300	675332610	15660	15660	15660	15660	0
99	20241105	194200	675332610	15660	15660	15660	15660	0
100	20241105	194100	675332610	15660	15660	15660	15660	0
101	20241105	194000	675332610	15660	15660	15660	15660	0
102	20241105	193900	675332610	15660	15660	15660	15660	0
103	20241105	193800	675332610	15660	15660	15660	15660	0
104	20241105	193700	675332610	15660	15660	15660	15660	0
105	20241105	193600	675332610	15660	15660	15660	15660	0
106	20241105	193500	675332610	15660	15660	15660	15660	0
107	20241105	193400	675332610	15660	15660	15660	15660	0
108	20241105	193300	675332610	15660	15660	15660	15660	0
109	20241105	193200	675332610	15660	15660	15660	15660	0
110	20241105	193100	675332610	15660	15660	15660	15660	0
111	20241105	193000	675332610	15660	15660	15660	15660	0
112	20241105	192900	675332610	15660	15660	15660	15660	0
113	20241105	192800	675332610	15660	15660	15660	15660	0
114	20241105	192700	675332610	15660	15660	15660	15660	0
115	20241105	192600	675332610	15660	15660	15660	15660	0
116	20241105	192500	675332610	15660	15660	15660	15660	0
117	20241105	192400	675332610	15660	15660	15660	15660	0
118	20241105	192300	675332610	15660	15660	15660	15660	0
119	20241105	192200	675332610	15660	15660	15660	15660	0
120	20241105	192100	675332610	15660	15660	15660	15660	0
121	20241105	192000	675332610	15660	15660	15660	15660	0
122	20241105	191900	675332610	15660	15660	15660	15660	663
123	20241105	191800	675332610	15660	15660	15660	15660	0
124	20241105	191700	675332610	15660	15660	15660	15660	0
125	20241105	191600	675332610	15660	15660	15660	15660	0
126	20241105	191500	675332610	15660	15660	15660	15660	0
127	20241105	191400	675332610	15660	15660	15660	15660	0
128	20241105	191300	675332610	15660	15660	15660	15660	0
129	20241105	191200	675332610	15660	15660	15660	15660	0
130	20241105	191100	675332610	15660	15660	15660	15660	0
131	20241105	191000	675332610	15660	15660	15660	15660	0
132	20241105	190900	675332610	15660	15660	15660	15660	0
133	20241105	190800	675332610	15660	15660	15660	15660	0
134	20241105	190700	675332610	15660	15660	15660	15660	0
135	20241105	190600	675332610	15660	15660	15660	15660	0
136	20241105	190500	675332610	15660	15660	15660	15660	0
137	20241105	190400	675332610	15660	15660	15660	15660	0
138	20241105	190300	675332610	15660	15660	15660	15660	0
139	20241105	190200	675332610	15660	15660	15660	15660	0
140	20241105	190100	675332610	15660	15660	15660	15660	0
141	20241105	190000	675332610	15660	15660	15660	15660	0
142	20241105	185900	675332610	15660	15660	15660	15660	0
143	20241105	185800	675332610	15660	15660	15660	15660	0
144	20241105	185700	675332610	15660	15660	15660	15660	0
145	20241105	185600	675332610	15660	15660	15660	15660	0
146	20241105	185500	675332610	15660	15660	15660	15660	0
147	20241105	185400	675332610	15660	15660	15660	15660	0
148	20241105	185300	675332610	15660	15660	15660	15660	0
149	20241105	185200	675332610	15660	15660	15660	15660	0
150	20241105	185100	675332610	15660	15660	15660	15660	0
151	20241105	185000	675332610	15660	15660	15660	15660	0
152	20241105	184900	675332610	15660	15660	15660	15660	663
153	20241105	184800	675332610	15660	15660	15660	15660	0
154	20241105	184700	675332610	15660	15660	15660	15660	0
155	20241105	184600	675332610	15660	15660	15660	15660	0
156	20241105	184500	675332610	15660	15660	15660	15660	0
157	20241105	184400	675332610	15660	15660	15660	15660	0
158	20241105	184300	675332610	15660	15660	15660	15660	0
159	20241105	184200	675332610	15660	15660	15660	15660	0
160	20241105	184100	675332610	15660	15660	15660	15660	0
161	20241105	184000	675332610	15660	15660	15660	15660	0
162	20241105	183900	675332610	15660	15660	15660	15660	0
163	20241105	183800	675332610	15660	15660	15660	15660	0
164	20241105	183700	675332610	15660	15660	15660	15660	0
165	20241105	183600	675332610	15660	15660	15660	15660	0
166	20241105	183500	675332610	15660	15660	15660	15660	0
167	20241105	183400	675332610	15660	15660	15660	15660	0
168	20241105	183300	675332610	15660	15660	15660	15660	0
169	20241105	183200	675332610	15660	15660	15660	15660	0
170	20241105	183100	675332610	15660	15660	15660	15660	0
171	20241105	183000	675332610	15660	15660	15660	15660	0
172	20241105	182900	675332610	15660	15660	15660	15660	0
173	20241105	182800	675332610	15660	15660	15660	15660	0
174	20241105	182700	675332610	15660	15660	15660	15660	0
175	20241105	182600	675332610	15660	15660	15660	15660	0
176	20241105	182500	675332610	15660	15660	15660	15660	0
177	20241105	182400	675332610	15660	15660	15660	15660	0
178	20241105	182300	675332610	15660	15660	15660	15660	0
179	20241105	182200	675332610	15660	15660	15660	15660	0
180	20241105	182100	675332610	15660	15660	15660	15660	0
181	20241105	182000	675332610	15660	15660	15660	15660	0
182	20241105	181900	675332610	15660	15660	15660	15660	663
183	20241105	181800	675332610	15660	15660	15660	15660	0
184	20241105	181700	675332610	15660	15660	15660	15660	0
185	20241105	181600	675332610	15660	15660	15660	15660	0
186	20241105	181500	675332610	15660	15660	15660	15660	0
187	20241105	181400	675332610	15660	15660	15660	15660	0
188	20241105	181300	675332610	15660	15660	15660	15660	0
189	20241105	181200	675332610	15660	15660	15660	15660	0
190	20241105	181100	675332610	15660	15660	15660	15660	0
191	20241105	181000	675332610	15660	15660	15660	15660	0
192	20241105	180900	675332610	15660	15660	15660	15660	0
193	20241105	180800	675332610	15660	15660	15660	15660	0
194	20241105	180700	675332610	15660	15660	15660	15660	0
195	20241105	180600	675332610	15660	15660	15660	15660	0
196	20241105	180500	675332610	15660	15660	15660	15660	0
197	20241105	180400	675332610	15660	15660	15660	15660	0
198	20241105	180300	675332610	15660	15660	15660	15660	0
199	20241105	180200	675332610	15660	15660	15660	15660	0
200	20241105	180100	675332610	15660	15660	15660	15660	0
201	20241105	180000	675332610	15660	15660	15660	15660	0
202	20241105	175900	675332610	15660	15660	15660	15660	0
203	20241105	175800	675332610	15660	15660	15660	15660	0
204	20241105	175700	675332610	15660	15660	15660	15660	0
205	20241105	175600	675332610	15660	15660	15660	15660	0
206	20241105	175500	675332610	15660	15660	15660	15660	0
207	20241105	175400	675332610	15660	15660	15660	15660	0
208	20241105	175300	675332610	15660	15660	15660	15660	0
209	20241105	175200	675332610	15660	15660	15660	15660	0
210	20241105	175100	675332610	15660	15660	15660	15660	0
211	20241105	175000	675332610	15660	15660	15660	15660	0
212	20241105	174900	675332610	15660	15660	15660	15660	663
213	20241105	174800	675332610	15660	15660	15660	15660	0
214	20241105	174700	675332610	15660	15660	15660	15660	0
215	20241105	174600	675332610	15660	15660	15660	15660	0
216	20241105	174500	675332610	15660	15660	15660	15660	0
217	20241105	174400	675332610	15660	15660	15660	15660	0
218	20241105	174300	675332610	15660	15660	15660	15660	0
219	20241105	174200	675332610	15660	15660	15660	15660	0
220	20241105	174100	675332610	15660	15660	15660	15660	0
221	20241105	174000	675332610	15660	15660	15660	15660	0
222	20241105	173900	675332610	15660	15660	15660	15660	0
223	20241105	173800	675332610	15660	15660	15660	15660	0
224	20241105	173700	675332610	15660	15660	15660	15660	0
225	20241105	173600	675332610	15660	15660	15660	15660	0
226	20241105	173500	675332610	15660	15660	15660	15660	0
227	20241105	173400	675332610	15660	15660	15660	15660	0
228	20241105	173300	675332610	15660	15660	15660	15660	0
229	20241105	173200	675332610	15660	15660	15660	15660	0
230	20241105	173100	675332610	15660	15660	15660	15660	0
231	20241105	173000	675332610	15660	15660	15660	15660	0
232	20241105	172900	675332610	15660	15660	15660	15660	0
233	20241105	172800	675332610	15660	15660	15660	15660	0
234	20241105	172700	675332610	15660	15660	15660	15660	0
235	20241105	172600	675332610	15660	15660	15660	15660	0
236	20241105	172500	675332610	15660	15660	15660	15660	0
237	20241105	172400	675332610	15660	15660	15660	15660	0
238	20241105	172300	675332610	15660	15660	15660	15660	0
239	20241105	172200	675332610	15660	15660	15660	15660	0
240	20241105	172100	675332610	15660	15660	15660	15660	0
241	20241105	172000	675332610	15660	15660	15660	15660	0
242	20241105	171900	675332610	15660	15660	15660	15660	663
243	20241105	171800	675332610	15660	15660	15660	15660	0
244	20241105	171700	675332610	15660	15660	15660	15660	0
245	20241105	171600	675332610	15660	15660	15660	15660	0
246	20241105	171500	675332610	15660	15660	15660	15660	0
247	20241105	171400	675332610	15660	15660	15660	15660	0
248	20241105	171300	675332610	15660	15660	15660	15660	0
249	20241105	171200	675332610	15660	15660	15660	15660	0
250	20241105	171100	675332610	15660	15660	15660	15660	0
251	20241105	171000	675332610	15660	15660	15660	15660	0
252	20241105	170900	675332610	15660	15660	15660	15660	0
253	20241105	170800	675332610	15660	15660	15660	15660	0
254	20241105	170700	675332610	15660	15660	15660	15660	0
255	20241105	170600	675332610	15660	15660	15660	15660	0
256	20241105	170500	675332610	15660	15660	15660	15660	0
257	20241105	170400	675332610	15660	15660	15660	15660	0
258	20241105	170300	675332610	15660	15660	15660	15660	0
259	20241105	170200	675332610	15660	15660	15660	15660	0
260	20241105	170100	675332610	15660	15660	15660	15660	0
261	20241105	170000	675332610	15660	15660	15660	15660	0
262	20241105	165900	675332610	15660	15660	15660	15660	0
263	20241105	165800	675332610	15660	15660	15660	15660	0
264	20241105	165700	675332610	15660	15660	15660	15660	0
265	20241105	165600	675332610	15660	15660	15660	15660	0
266	20241105	165500	675332610	15660	15660	15660	15660	0
267	20241105	165400	675332610	15660	15660	15660	15660	0
268	20241105	165300	675332610	15660	15660	15660	15660	0
269	20241105	165200	675332610	15660	15660	15660	15660	0
270	20241105	165100	675332610	15660	15660	15660	15660	0
271	20241105	165000	675332610	15660	15660	15660	15660	0
272	20241105	164900	675332610	15660	15660	15660	15660	663
273	20241105	164800	675332610	15660	15660	15660	15660	0
274	20241105	164700	675332610	15660	15660	15660	15660	0
275	20241105	164600	675332610	15660	15660	15660	15660	0
276	20241105	164500	675332610	15660	15660	15660	15660	0
277	20241105	164400	675332610	15660	15660	15660	15660	0
278	20241105	164300	675332610	15660	15660	15660	15660	0
279	20241105	164200	675332610	15660	15660	15660	15660	0
280	20241105	164100	675332610	15660	15660	15660	15660	0
281	20241105	164000	675332610	15660	15660	15660	15660	0
282	20241105	163900	675332610	15660	15660	15660	15660	0
283	20241105	163800	675332610	15660	15660	15660	15660	0
284	20241105	163700	675332610	15660	15660	15660	15660	0
285	20241105	163600	675332610	15660	15660	15660	15660	0
286	20241105	163500	675332610	15660	15660	15660	15660	0
287	20241105	163400	675332610	15660	15660	15660	15660	0
288	20241105	163300	675332610	15660	15660	15660	15660	0
289	20241105	163200	675332610	15660	15660	15660	15660	0
290	20241105	163100	675332610	15660	15660	15660	15660	0
291	20241105	163000	675332610	15660	15660	15660	15660	0
292	20241105	162900	675332610	15660	15660	15660	15660	0
293	20241105	162800	675332610	15660	15660	15660	15660	0
294	20241105	162700	675332610	15660	15660	15660	15660	0
295	20241105	162600	675332610	15660	15660	15660	15660	0
296	20241105	162500	675332610	15660	15660	15660	15660	0
297	20241105	162400	675332610	15660	15660	15660	15660	0
298	20241105	162300	675332610	15660	15660	15660	15660	0
299	20241105	162200	675332610	15660	15660	15660	15660	0
300	20241105	162100	675332610	15660	15660	15660	15660	0
301	20241105	162000	675332610	15660	15660	15660	15660	0
302	20241105	161900	675332610	15660	15660	15660	15660	663
303	20241105	161800	675332610	15660	15660	15660	15660	0
304	20241105	161700	675332610	15660	15660	15660	15660	0
305	20241105	161600	675332610	15660	15660	15660	15660	0
306	20241105	161500	675332610	15660	15660	15660	15660	0
307	20241105	161400	675332610	15660	15660	15660	15660	0
308	20241105	161300	675332610	15660	15660	15660	15660	0
309	20241105	161200	675332610	15660	15660	15660	15660	0
310	20241105	161100	675332610	15660	15660	15660	15660	0
311	20241105	161000	675332610	15660	15660	15660	15660	0
312	20241105	160900	675332610	15660	15660	15660	15660	0
313	20241105	160800	675332610	15660	15660	15660	15660	0
314	20241105	160700	675332610	15660	15660	15660	15660	0
315	20241105	160600	675332610	15660	15660	15660	15660	0
316	20241105	160500	675332610	15660	15660	15660	15660	0
317	20241105	160400	675332610	15660	15660	15660	15660	0
318	20241105	160300	675332610	15660	15660	15660	15660	0
319	20241105	160200	675332610	15660	15660	15660	15660	0
320	20241105	160100	675332610	15660	15660	15660	15660	0
321	20241105	160000	675332610	15660	15660	15660	15660	0
322	20241105	155900	675332610	15660	15660	15660	15660	0
323	20241105	155800	675332610	15660	15660	15660	15660	0
324	20241105	155700	675332610	15660	15660	15660	15660	0
325	20241105	155600	675332610	15660	15660	15660	15660	0
326	20241105	155500	675332610	15660	15660	15660	15660	0
327	20241105	155400	675332610	15660	15660	15660	15660	0
328	20241105	155300	675332610	15660	15660	15660	15660	0
329	20241105	155200	675332610	15660	15660	15660	15660	0
330	20241105	155100	675332610	15660	15660	15660	15660	0
331	20241105	155000	675332610	15660	15660	15660	15660	0
332	20241105	154900	675332610	15660	15660	15660	15660	663
333	20241105	154800	675332610	15660	15660	15660	15660	0
334	20241105	154700	675332610	15660	15660	15660	15660	0
335	20241105	154600	675332610	15660	15660	15660	15660	0
336	20241105	154500	675332610	15660	15660	15660	15660	0
337	20241105	154400	675332610	15660	15660	15660	15660	0
338	20241105	154300	675332610	15660	15660	15660	15660	0
339	20241105	154200	675332610	15660	15660	15660	15660	0
340	20241105	154100	675332610	15660	15660	15660	15660	0
341	20241105	154000	675332610	15660	15660	15660	15660	0
342	20241105	153900	675332610	15660	15660	15660	15660	0
343	20241105	153800	675332610	15660	15660	15660	15660	0
344	20241105	153700	675332610	15660	15660	15660	15660	0
345	20241105	153600	675332610	15660	15660	15660	15660	0
346	20241105	153500	675332610	15660	15660	15660	15660	0
347	20241105	153400	675332610	15660	15660	15660	15660	0
348	20241105	153300	675332610	15660	15660	15660	15660	0
349	20241105	153200	675332610	15660	15660	15660	15660	0
350	20241105	153100	675332610	15660	15660	15660	15660	0
351	20241105	153000	675332610	15660	15660	15660	15660	663
352	20241105	152900	664950030	15660	15660	15660	15660	0
353	20241105	152800	664950030	15660	15660	15660	15660	0
354	20241105	152700	664950030	15660	15660	15660	15660	0
355	20241105	152600	664950030	15660	15660	15660	15660	0
356	20241105	152500	664950030	15660	15660	15660	15660	0
357	20241105	152400	664950030	15660	15660	15660	15660	0
358	20241105	152300	664950030	15660	15660	15660	15660	0
359	20241105	152200	664950030	15660	15660	15660	15660	0
360	20241105	152100	664950030	15660	15660	15660	15660	0
361	20241105	152000	664950030	15660	15660	15660	15660	0
362	20241105	151900	664950030	15660	15690	15730	15660	1067
363	20241105	151800	648195560	15710	15710	15710	15710	544
364	20241105	151700	639649320	15720	15710	15720	15690	1430
365	20241105	151600	617192380	15710	15720	15720	15700	395
366	20241105	151500	610987020	15720	15720	15720	15720	180
367	20241105	151400	608157420	15720	15710	15720	15700	746
368	20241105	151300	596443360	15700	15690	15720	15690	895
369	20241105	151200	582399500	15690	15690	15690	15680	129
370	20241105	151100	580375500	15680	15710	15720	15660	1014
371	20241105	151000	564468900	15720	15720	15720	15700	257
372	20241105	150900	560429930	15710	15730	15730	15710	138
373	20241105	150800	558259790	15720	15720	15720	15720	260
374	20241105	150700	554172590	15720	15710	15720	15710	126
375	20241105	150600	552192480	15710	15690	15710	15690	625
376	20241105	150500	542375130	15680	15720	15720	15680	962
377	20241105	150400	527275820	15730	15720	15730	15700	372
378	20241105	150300	521428430	15710	15690	15710	15680	155
379	20241105	150200	518994790	15690	15690	15700	15690	206
380	20241105	150100	515761140	15680	15690	15690	15680	508
381	20241105	150000	507794880	15680	15680	15700	15680	127
382	20241105	145900	505803500	15690	15700	15710	15690	767
383	20241105	145800	493768350	15710	15700	15710	15690	727
384	20241105	145700	482350210	15690	15660	15690	15650	549
385	20241105	145600	473751300	15660	15660	15660	15660	102
386	20241105	145500	472153980	15660	15600	15660	15600	372
387	20241105	145400	466349610	15600	15660	15660	15600	98
388	20241105	145300	464819860	15610	15610	15610	15610	1015
389	20241105	145200	448975710	15710	15710	15710	15710	0
390	20241105	145100	448975710	15710	15670	15750	15670	1978
391	20241105	145000	417909270	15680	15660	15710	15650	2259
392	20241105	144900	382480860	15660	15560	15660	15560	1623
393	20241105	144800	357134320	15590	15540	15590	15540	449
394	20241105	144700	350143560	15510	15470	15510	15470	1153
395	20241105	144600	332272380	15430	15430	15430	15430	0
396	20241105	144500	332272380	15430	15430	15430	15430	2
397	20241105	144400	332241520	15470	15470	15470	15470	0
398	20241105	144300	332241520	15470	15460	15470	15460	102
399	20241105	144200	330663600	15460	15460	15460	15460	0
400	20241105	144100	330663600	15460	15460	15460	15460	0
401	20241105	144000	330663600	15460	15450	15460	15450	179
402	20241105	143900	327897990	15450	15450	15450	15450	0
403	20241105	143800	327897990	15450	15450	15450	15450	32
404	20241105	143700	327403590	15460	15460	15460	15460	0
405	20241105	143600	327403590	15460	15460	15460	15460	0
406	20241105	143500	327403590	15460	15460	15460	15460	0
407	20241105	143400	327403590	15460	15460	15460	15460	0
408	20241105	143300	327403590	15460	15460	15460	15460	0
409	20241105	143200	327403590	15460	15460	15460	15460	0
410	20241105	143100	327403590	15460	15460	15460	15460	1
411	20241105	143000	327388130	15460	15460	15460	15460	0
412	20241105	142900	327388130	15460	15460	15460	15460	0
413	20241105	142800	327388130	15460	15460	15460	15460	0
414	20241105	142700	327388130	15460	15460	15460	15460	5
415	20241105	142600	327310830	15400	15400	15400	15400	459
416	20241105	142500	320242230	15400	15400	15400	15400	0
417	20241105	142400	320242230	15400	15400	15400	15400	129
418	20241105	142300	318255630	15410	15410	15410	15410	0
419	20241105	142200	318255630	15410	15410	15410	15410	0
420	20241105	142100	318255630	15410	15410	15410	15410	34
421	20241105	142000	317731690	15400	15400	15400	15400	16
422	20241105	141900	317485290	15410	15410	15410	15410	490
423	20241105	141800	309934390	15410	15420	15420	15410	240
424	20241105	141700	306233960	15430	15430	15430	15430	2
425	20241105	141600	306203100	15430	15430	15430	15430	8
426	20241105	141500	306079660	15420	15420	15420	15420	0
427	20241105	141400	306079660	15420	15420	15420	15420	12
428	20241105	141300	305894620	15430	15430	15430	15430	56
429	20241105	141200	305030540	15430	15440	15440	15430	12
430	20241105	141100	304845360	15440	15430	15440	15430	47
431	20241105	141000	304120080	15430	15420	15440	15420	3
432	20241105	140900	304073790	15440	15420	15440	15420	2
433	20241105	140800	304042930	15460	15460	15460	15460	0
434	20241105	140700	304042930	15460	15460	15460	15460	0
435	20241105	140600	304042930	15460	15460	15460	15460	0
436	20241105	140500	304042930	15460	15460	15460	15460	0
437	20241105	140400	304042930	15460	15460	15460	15460	0
438	20241105	140300	304042930	15460	15460	15460	15460	12
439	20241105	140200	303857410	15420	15420	15420	15420	0
440	20241105	140100	303857410	15420	15420	15420	15420	0
441	20241105	140000	303857410	15420	15420	15420	15420	0
442	20241105	135900	303857410	15420	15420	15420	15420	0
443	20241105	135800	303857410	15420	15430	15430	15420	225
444	20241105	135700	300387810	15450	15450	15450	15450	0
445	20241105	135600	300387810	15450	15450	15450	15450	0
446	20241105	135500	300387810	15450	15450	15450	15450	7
447	20241105	135400	300279660	15450	15450	15450	15450	3
448	20241105	135300	300233310	15420	15450	15450	15420	124
449	20241105	135200	298320570	15450	15450	15450	15450	28
450	20241105	135100	297887970	15440	15440	15440	15440	0
451	20241105	135000	297887970	15440	15440	15440	15440	6
452	20241105	134900	297795330	15430	15430	15430	15430	0
453	20241105	134800	297795330	15430	15430	15430	15430	0
454	20241105	134700	297795330	15430	15440	15440	15430	62
455	20241105	134600	296838280	15440	15440	15440	15440	0
456	20241105	134500	296838280	15440	15450	15450	15440	39
457	20241105	134400	296235740	15450	15450	15450	15450	0
458	20241105	134300	296235740	15450	15450	15450	15450	42
459	20241105	134200	295586840	15440	15450	15450	15440	130
460	20241105	134100	293578630	15450	15460	15460	15450	412
461	20241105	134000	287212230	15450	15450	15450	15450	0
462	20241105	133900	287212230	15450	15450	15450	15450	8
463	20241105	133800	287088630	15450	15450	15450	15450	0
464	20241105	133700	287088630	15450	15450	15450	15450	0
465	20241105	133600	287088630	15450	15450	15450	15450	0
466	20241105	133500	287088630	15450	15450	15450	15450	19
467	20241105	133400	286795080	15460	15460	15460	15460	0
468	20241105	133300	286795080	15460	15460	15460	15460	0
469	20241105	133200	286795080	15460	15500	15500	15460	1426
470	20241105	133100	264721990	15500	15510	15510	15500	378
471	20241105	133000	258860330	15510	15510	15510	15510	5
472	20241105	132900	258782780	15510	15510	15510	15510	0
473	20241105	132800	258782780	15510	15510	15510	15510	201
474	20241105	132700	255665270	15510	15510	15510	15510	0
475	20241105	132600	255665270	15510	15510	15510	15510	1
476	20241105	132500	255649760	15500	15500	15500	15500	0
477	20241105	132400	255649760	15500	15500	15500	15500	0
478	20241105	132300	255649760	15500	15510	15510	15500	12
479	20241105	132200	255463650	15530	15530	15530	15530	0
480	20241105	132100	255463650	15530	15530	15530	15530	36
481	20241105	132000	254904570	15560	15560	15560	15560	1
482	20241105	131900	254889010	15560	15560	15560	15560	2
483	20241105	131800	254857890	15560	15560	15560	15560	0
484	20241105	131700	254857890	15560	15560	15560	15560	0
485	20241105	131600	254857890	15560	15560	15560	15560	0
486	20241105	131500	254857890	15560	15550	15560	15550	15
487	20241105	131400	254624510	15550	15550	15550	15550	0
488	20241105	131300	254624510	15550	15550	15550	15550	0
489	20241105	131200	254624510	15550	15550	15550	15550	0
490	20241105	131100	254624510	15550	15550	15550	15550	40
491	20241105	131000	254002510	15550	15550	15550	15550	0
492	20241105	130900	254002510	15550	15550	15550	15550	10
493	20241105	130800	253847010	15560	15560	15560	15560	0
494	20241105	130700	253847010	15560	15560	15560	15560	15
495	20241105	130600	253613610	15560	15560	15560	15560	0
496	20241105	130500	253613610	15560	15560	15560	15560	0
497	20241105	130400	253613610	15560	15560	15560	15560	13
498	20241105	130300	253411330	15550	15550	15550	15550	60
499	20241105	130200	252478330	15550	15560	15560	15550	141
500	20241105	130100	250284380	15560	15540	15560	15540	59
501	20241105	130000	249366950	15540	15540	15540	15540	7
502	20241105	125900	249258170	15530	15520	15530	15520	100
503	20241105	125800	247705250	15500	15500	15500	15500	241
504	20241105	125700	243969750	15520	15500	15520	15500	102
505	20241105	125600	242388710	15530	15530	15530	15530	0
506	20241105	125500	242388710	15530	15530	15530	15530	6
507	20241105	125400	242295530	15530	15530	15530	15530	0
508	20241105	125300	242295530	15530	15530	15530	15530	0
509	20241105	125200	242295530	15530	15530	15530	15530	11
510	20241105	125100	242124700	15530	15530	15530	15530	0
511	20241105	125000	242124700	15530	15530	15530	15530	7
512	20241105	124900	242015990	15530	15530	15530	15530	1
513	20241105	124800	242000460	15530	15530	15530	15530	0
514	20241105	124700	242000460	15530	15530	15530	15530	0
515	20241105	124600	242000460	15530	15500	15530	15500	176
516	20241105	124500	239267330	15530	15530	15530	15530	0
517	20241105	124400	239267330	15530	15520	15530	15520	2
518	20241105	124300	239236280	15490	15490	15490	15490	3
519	20241105	124200	239189810	15480	15490	15490	15480	289
520	20241105	124100	234714220	15490	15510	15510	15490	313
521	20241105	124000	229862450	15530	15530	15530	15530	0
522	20241105	123900	229862450	15530	15530	15530	15530	0
523	20241105	123800	229862450	15530	15530	15530	15530	120
524	20241105	123700	227998850	15530	15530	15530	15530	20
525	20241105	123600	227688250	15530	15530	15530	15530	19
526	20241105	123500	227393180	15530	15530	15530	15530	2
527	20241105	123400	227362120	15490	15490	15490	15490	0
528	20241105	123300	227362120	15490	15490	15490	15490	0
529	20241105	123200	227362120	15490	15490	15490	15490	0
530	20241105	123100	227362120	15490	15500	15500	15490	285
531	20241105	123000	222946990	15500	15500	15500	15500	0
532	20241105	122900	222946990	15500	15480	15500	15480	202
533	20241105	122800	219816070	15480	15490	15500	15480	580
534	20241105	122700	210831110	15490	15510	15510	15490	379
535	20241105	122600	204955090	15500	15500	15500	15500	0
536	20241105	122500	204955090	15500	15500	15500	15500	5
537	20241105	122400	204877590	15500	15530	15530	15500	89
538	20241105	122300	203496620	15530	15530	15530	15530	120
539	20241105	122200	201633020	15530	15530	15530	15530	0
540	20241105	122100	201633020	15530	15530	15530	15530	0
541	20241105	122000	201633020	15530	15530	15530	15530	0
542	20241105	121900	201633020	15530	15530	15530	15530	8
543	20241105	121800	201508780	15530	15530	15530	15530	14
544	20241105	121700	201291360	15530	15520	15530	15520	8
545	20241105	121600	201167180	15530	15500	15530	15500	26
546	20241105	121500	200763940	15500	15500	15500	15500	3
547	20241105	121400	200717440	15490	15490	15490	15490	4
548	20241105	121300	200655480	15490	15490	15490	15490	0
549	20241105	121200	200655480	15490	15490	15490	15490	1
550	20241105	121100	200639990	15480	15480	15480	15480	0
551	20241105	121000	200639990	15480	15480	15480	15480	0
552	20241105	120900	200639990	15480	15460	15480	15460	59
553	20241105	120800	199726750	15450	15450	15450	15450	0
554	20241105	120700	199726750	15450	15450	15450	15450	0
555	20241105	120600	199726750	15450	15450	15450	15450	0
556	20241105	120500	199726750	15450	15460	15470	15450	16
557	20241105	120400	199479300	15460	15450	15460	15450	480
558	20241105	120300	192063250	15450	15440	15450	15440	623
559	20241105	120200	182439190	15440	15440	15440	15440	8
560	20241105	120100	182315670	15430	15430	15430	15430	30
561	20241105	120000	181852770	15400	15400	15400	15400	0
562	20241105	115900	181852770	15400	15400	15400	15400	0
563	20241105	115800	181852770	15400	15400	15400	15400	0
564	20241105	115700	181852770	15400	15400	15400	15400	0
565	20241105	115600	181852770	15400	15400	15400	15400	44
566	20241105	115500	181175170	15400	15400	15400	15400	1
567	20241105	115400	181159770	15400	15400	15400	15400	1
568	20241105	115300	181144370	15430	15430	15430	15430	0
569	20241105	115200	181144370	15430	15420	15430	15420	44
570	20241105	115100	180465670	15400	15400	15400	15400	0
571	20241105	115000	180465670	15400	15400	15400	15400	3
572	20241105	114900	180419470	15400	15400	15400	15400	0
573	20241105	114800	180419470	15400	15400	15400	15400	0
574	20241105	114700	180419470	15400	15400	15400	15400	0
575	20241105	114600	180419470	15400	15400	15400	15400	67
576	20241105	114500	179387670	15400	15400	15400	15400	417
577	20241105	114400	172965870	15400	15420	15420	15400	315
578	20241105	114300	168111710	15450	15450	15450	15450	20
579	20241105	114200	167802710	15410	15410	15410	15410	0
580	20241105	114100	167802710	15410	15410	15410	15410	0
581	20241105	114000	167802710	15410	15410	15410	15410	0
582	20241105	113900	167802710	15410	15410	15410	15410	0
583	20241105	113800	167802710	15410	15450	15450	15410	102
584	20241105	113700	166230760	15450	15450	15450	15450	0
585	20241105	113600	166230760	15450	15450	15450	15450	5
586	20241105	113500	166153510	15450	15450	15450	15450	30
587	20241105	113400	165690010	15450	15450	15450	15450	0
588	20241105	113300	165690010	15450	15450	15450	15450	0
589	20241105	113200	165690010	15450	15450	15450	15450	0
590	20241105	113100	165690010	15450	15450	15450	15450	0
591	20241105	113000	165690010	15450	15450	15450	15450	64
592	20241105	112900	164701210	15400	15400	15400	15400	0
593	20241105	112800	164701210	15400	15400	15400	15400	10
594	20241105	112700	164547210	15460	15460	15460	15460	0
595	20241105	112600	164547210	15460	15420	15460	15400	218
596	20241105	112500	161186650	15420	15420	15420	15420	0
597	20241105	112400	161186650	15420	15420	15420	15420	0
598	20241105	112300	161186650	15420	15420	15420	15420	0
599	20241105	112200	161186650	15420	15420	15420	15420	0
600	20241105	112100	161186650	15420	15420	15420	15420	0
601	20241105	112000	161186650	15420	15420	15420	15420	5
602	20241105	111900	161109550	15460	15460	15460	15460	0
603	20241105	111800	161109550	15460	15460	15460	15460	0
604	20241105	111700	161109550	15460	15450	15460	15450	10
605	20241105	111600	160954960	15460	15460	15460	15460	10
606	20241105	111500	160800360	15460	15460	15460	15460	10
607	20241105	111400	160645760	15460	15450	15460	15450	141
608	20241105	111300	158467300	15450	15450	15450	15450	20
609	20241105	111200	158158300	15450	15450	15450	15450	20
610	20241105	111100	157849300	15400	15400	15400	15400	0
611	20241105	111000	157849300	15400	15430	15430	15400	129
612	20241105	110900	155861860	15420	15420	15420	15420	0
613	20241105	110800	155861860	15420	15420	15420	15420	0
614	20241105	110700	155861860	15420	15420	15420	15420	0
615	20241105	110600	155861860	15420	15420	15420	15420	0
616	20241105	110500	155861860	15420	15420	15420	15420	0
617	20241105	110400	155861860	15420	15420	15420	15420	0
618	20241105	110300	155861860	15420	15420	15420	15420	0
619	20241105	110200	155861860	15420	15420	15420	15420	0
620	20241105	110100	155861860	15420	15420	15420	15420	48
621	20241105	110000	155121700	15420	15420	15420	15420	0
622	20241105	105900	155121700	15420	15420	15420	15420	0
623	20241105	105800	155121700	15420	15420	15420	15420	0
624	20241105	105700	155121700	15420	15420	15420	15420	0
625	20241105	105600	155121700	15420	15420	15420	15420	80
626	20241105	105500	153888100	15420	15420	15420	15420	1
627	20241105	105400	153872680	15420	15420	15420	15420	0
628	20241105	105300	153872680	15420	15420	15430	15420	20
629	20241105	105200	153564180	15430	15430	15430	15430	94
630	20241105	105100	152113760	15430	15430	15430	15430	6
631	20241105	105000	152021180	15430	15430	15430	15430	7
632	20241105	104900	151913170	15430	15440	15440	15430	102
633	20241105	104800	150339300	15450	15450	15450	15440	6
634	20241105	104700	150246620	15470	15470	15470	15470	0
635	20241105	104600	150246620	15470	15470	15470	15470	0
636	20241105	104500	150246620	15470	15470	15470	15470	0
637	20241105	104400	150246620	15470	15450	15470	15420	3
638	20241105	104300	150200280	15480	15480	15480	15480	0
639	20241105	104200	150200280	15480	15480	15480	15480	1
640	20241105	104100	150184800	15490	15490	15490	15490	0
641	20241105	104000	150184800	15490	15490	15490	15490	1
642	20241105	103900	150169310	15490	15490	15490	15490	0
643	20241105	103800	150169310	15490	15490	15490	15490	0
644	20241105	103700	150169310	15490	15490	15490	15490	0
645	20241105	103600	150169310	15490	15490	15490	15490	0
646	20241105	103500	150169310	15490	15490	15490	15490	0
647	20241105	103400	150169310	15490	15490	15490	15490	2
648	20241105	103300	150138330	15400	15400	15400	15400	483
649	20241105	103200	142700130	15380	15380	15380	15380	0
650	20241105	103100	142700130	15380	15380	15380	15380	0
651	20241105	103000	142700130	15380	15390	15390	15380	172
652	20241105	102900	140054730	15390	15400	15400	15390	171
653	20241105	102800	137422950	15400	15400	15400	15400	0
654	20241105	102700	137422950	15400	15400	15400	15400	1
655	20241105	102600	137407550	15400	15400	15400	15400	60
656	20241105	102500	136483550	15400	15400	15400	15400	0
657	20241105	102400	136483550	15400	15410	15410	15400	54
658	20241105	102300	135651610	15410	15410	15410	15410	0
659	20241105	102200	135651610	15410	15410	15410	15410	33
660	20241105	102100	135143080	15400	15400	15400	15400	1
661	20241105	102000	135127680	15430	15430	15430	15430	209
662	20241105	101900	131902810	15500	15500	15500	15500	0
663	20241105	101800	131902810	15500	15500	15500	15500	0
664	20241105	101700	131902810	15500	15500	15500	15500	0
665	20241105	101600	131902810	15500	15500	15500	15500	1
666	20241105	101500	131887310	15430	15430	15430	15430	0
667	20241105	101400	131887310	15430	15430	15430	15430	0
668	20241105	101300	131887310	15430	15430	15430	15430	0
669	20241105	101200	131887310	15430	15430	15430	15430	0
670	20241105	101100	131887310	15430	15430	15430	15430	15
671	20241105	101000	131655860	15430	15430	15430	15430	20
672	20241105	100900	131347260	15430	15430	15430	15430	0
673	20241105	100800	131347260	15430	15430	15430	15430	0
674	20241105	100700	131347260	15430	15430	15430	15430	0
675	20241105	100600	131347260	15430	15430	15430	15430	2
676	20241105	100500	131316400	15430	15430	15430	15430	0
677	20241105	100400	131316400	15430	15430	15430	15430	32
678	20241105	100300	130822640	15430	15430	15430	15430	1
679	20241105	100200	130807210	15430	15430	15430	15430	0
680	20241105	100100	130807210	15430	15430	15430	15430	50
681	20241105	100000	130035710	15520	15520	15520	15520	0
682	20241105	095900	130035710	15520	15520	15520	15520	1
683	20241105	095800	130020190	15390	15390	15390	15390	172
684	20241105	095700	127373110	15350	15350	15350	15350	121
685	20241105	095600	125515760	15350	15390	15390	15350	135
686	20241105	095500	123438980	15390	15390	15390	15390	1
687	20241105	095400	123423590	15390	15430	15430	15390	441
688	20241105	095300	116627700	15420	15420	15420	15420	0
689	20241105	095200	116627700	15420	15420	15420	15420	0
690	20241105	095100	116627700	15420	15420	15420	15420	0
691	20241105	095000	116627700	15420	15430	15430	15420	200
692	20241105	094900	113541830	15530	15530	15530	15530	1
693	20241105	094800	113526300	15540	15540	15540	15540	0
694	20241105	094700	113526300	15540	15540	15540	15540	0
695	20241105	094600	113526300	15540	15540	15540	15540	360
696	20241105	094500	107931900	15540	15450	15540	15440	183
697	20241105	094400	105100160	15450	15480	15480	15450	490
698	20241105	094300	97527290	15600	15470	15600	15470	4
699	20241105	094200	97465020	15480	15480	15480	15480	29
700	20241105	094100	97016100	15480	15610	15620	15480	84
701	20241105	094000	95713070	15630	15630	15630	15630	1
702	20241105	093900	95697440	15500	15490	15500	15470	647
703	20241105	093800	85677480	15520	15670	15670	15500	280
704	20241105	093700	81334120	15670	15670	15670	15670	0
705	20241105	093600	81334120	15670	15670	15670	15670	0
706	20241105	093500	81334120	15670	15670	15670	15670	10
707	20241105	093400	81177420	15670	15670	15670	15670	0
708	20241105	093300	81177420	15670	15670	15670	15670	131
709	20241105	093200	79124650	15670	15670	15670	15670	1
710	20241105	093100	79108980	15670	15510	15670	15510	101
711	20241105	093000	77542310	15500	15500	15500	15500	26
712	20241105	092900	77139310	15500	15510	15510	15500	61
713	20241105	092800	76193730	15500	15500	15500	15500	0
714	20241105	092700	76193730	15500	15500	15500	15500	1
715	20241105	092600	76178230	15700	15520	15700	15520	116
716	20241105	092500	74365170	15520	15440	15520	15440	181
717	20241105	092400	71556290	15440	15440	15440	15440	98
718	20241105	092300	70043170	15420	15420	15420	15420	0
719	20241105	092200	70043170	15420	15500	15500	15420	11
720	20241105	092100	69873470	15490	15370	15490	15370	3
721	20241105	092000	69827120	15430	15430	15430	15430	223
722	20241105	091900	66386230	15340	15320	15340	15320	304
723	20241105	091800	61722910	15330	15370	15370	15330	725
724	20241105	091700	50585320	15430	15430	15430	15430	0
725	20241105	091600	50585320	15430	15430	15430	15430	0
726	20241105	091500	50585320	15430	15430	15430	15430	1
727	20241105	091400	50569890	15350	15350	15350	15350	0
728	20241105	091300	50569890	15350	15350	15350	15350	8
729	20241105	091200	50447090	15350	15350	15350	15350	31
730	20241105	091100	49971240	15400	15400	15400	15400	8
731	20241105	091000	49848040	15430	15520	15520	15430	442
732	20241105	090900	42995970	15530	15510	15530	15510	51
733	20241105	090800	42204740	15530	15510	15530	15510	20
734	20241105	090700	41894340	15500	15500	15500	15500	636
735	20241105	090600	32036340	15500	15500	15500	15500	0
736	20241105	090500	32036340	15500	15460	15500	15460	183
737	20241105	090400	29204300	15450	15340	15450	15340	84
738	20241105	090300	27907500	15330	15270	15330	15260	64
739	20241105	090200	26929980	15240	15240	15250	15230	164
740	20241105	090100	24430510	15470	15510	15510	15220	777
741	20241105	090000	12485350	15490	15510	15510	15490	790