KissMeData/226340/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	204200	389583862	1670	1670	1670	1670	1721
3	20241107	204100	389583862	1670	1670	1670	1670	0
4	20241107	204000	389583862	1670	1670	1670	1670	0
5	20241107	203900	389583862	1670	1670	1670	1670	0
6	20241107	203800	389583862	1670	1670	1670	1670	0
7	20241107	203700	389583862	1670	1670	1670	1670	0
8	20241107	203600	389583862	1670	1670	1670	1670	0
9	20241107	203500	389583862	1670	1670	1670	1670	0
10	20241107	203400	389583862	1670	1670	1670	1670	0
11	20241107	203300	389583862	1670	1670	1670	1670	0
12	20241107	203200	389583862	1670	1670	1670	1670	0
13	20241107	203100	389583862	1670	1670	1670	1670	0
14	20241107	203000	389583862	1670	1670	1670	1670	0
15	20241107	202900	389583862	1670	1670	1670	1670	0
16	20241107	202800	389583862	1670	1670	1670	1670	0
17	20241107	202700	389583862	1670	1670	1670	1670	0
18	20241107	202600	389583862	1670	1670	1670	1670	0
19	20241107	202500	389583862	1670	1670	1670	1670	0
20	20241107	202400	389583862	1670	1670	1670	1670	0
21	20241107	202300	389583862	1670	1670	1670	1670	0
22	20241107	202200	389583862	1670	1670	1670	1670	0
23	20241107	202100	389583862	1670	1670	1670	1670	0
24	20241107	202000	389583862	1670	1670	1670	1670	0
25	20241107	201900	389583862	1670	1670	1670	1670	0
26	20241107	201800	389583862	1670	1670	1670	1670	0
27	20241107	201700	389583862	1670	1670	1670	1670	0
28	20241107	201600	389583862	1670	1670	1670	1670	0
29	20241107	201500	389583862	1670	1670	1670	1670	0
30	20241107	201400	389583862	1670	1670	1670	1670	0
31	20241107	201300	389583862	1670	1670	1670	1670	0
32	20241107	201200	389583862	1670	1670	1670	1670	1721
33	20241107	201100	389583862	1670	1670	1670	1670	0
34	20241107	201000	389583862	1670	1670	1670	1670	0
35	20241107	200900	389583862	1670	1670	1670	1670	0
36	20241107	200800	389583862	1670	1670	1670	1670	0
37	20241107	200700	389583862	1670	1670	1670	1670	0
38	20241107	200600	389583862	1670	1670	1670	1670	0
39	20241107	200500	389583862	1670	1670	1670	1670	0
40	20241107	200400	389583862	1670	1670	1670	1670	0
41	20241107	200300	389583862	1670	1670	1670	1670	0
42	20241107	200200	389583862	1670	1670	1670	1670	0
43	20241107	200100	389583862	1670	1670	1670	1670	0
44	20241107	200000	389583862	1670	1670	1670	1670	0
45	20241107	195900	389583862	1670	1670	1670	1670	0
46	20241107	195800	389583862	1670	1670	1670	1670	0
47	20241107	195700	389583862	1670	1670	1670	1670	0
48	20241107	195600	389583862	1670	1670	1670	1670	0
49	20241107	195500	389583862	1670	1670	1670	1670	0
50	20241107	195400	389583862	1670	1670	1670	1670	0
51	20241107	195300	389583862	1670	1670	1670	1670	0
52	20241107	195200	389583862	1670	1670	1670	1670	0
53	20241107	195100	389583862	1670	1670	1670	1670	0
54	20241107	195000	389583862	1670	1670	1670	1670	0
55	20241107	194900	389583862	1670	1670	1670	1670	0
56	20241107	194800	389583862	1670	1670	1670	1670	0
57	20241107	194700	389583862	1670	1670	1670	1670	0
58	20241107	194600	389583862	1670	1670	1670	1670	0
59	20241107	194500	389583862	1670	1670	1670	1670	0
60	20241107	194400	389583862	1670	1670	1670	1670	0
61	20241107	194300	389583862	1670	1670	1670	1670	0
62	20241107	194200	389583862	1670	1670	1670	1670	1721
63	20241107	194100	389583862	1670	1670	1670	1670	0
64	20241107	194000	389583862	1670	1670	1670	1670	0
65	20241107	193900	389583862	1670	1670	1670	1670	0
66	20241107	193800	389583862	1670	1670	1670	1670	0
67	20241107	193700	389583862	1670	1670	1670	1670	0
68	20241107	193600	389583862	1670	1670	1670	1670	0
69	20241107	193500	389583862	1670	1670	1670	1670	0
70	20241107	193400	389583862	1670	1670	1670	1670	0
71	20241107	193300	389583862	1670	1670	1670	1670	0
72	20241107	193200	389583862	1670	1670	1670	1670	0
73	20241107	193100	389583862	1670	1670	1670	1670	0
74	20241107	193000	389583862	1670	1670	1670	1670	0
75	20241107	192900	389583862	1670	1670	1670	1670	0
76	20241107	192800	389583862	1670	1670	1670	1670	0
77	20241107	192700	389583862	1670	1670	1670	1670	0
78	20241107	192600	389583862	1670	1670	1670	1670	0
79	20241107	192500	389583862	1670	1670	1670	1670	0
80	20241107	192400	389583862	1670	1670	1670	1670	0
81	20241107	192300	389583862	1670	1670	1670	1670	0
82	20241107	192200	389583862	1670	1670	1670	1670	0
83	20241107	192100	389583862	1670	1670	1670	1670	0
84	20241107	192000	389583862	1670	1670	1670	1670	0
85	20241107	191900	389583862	1670	1670	1670	1670	0
86	20241107	191800	389583862	1670	1670	1670	1670	0
87	20241107	191700	389583862	1670	1670	1670	1670	0
88	20241107	191600	389583862	1670	1670	1670	1670	0
89	20241107	191500	389583862	1670	1670	1670	1670	0
90	20241107	191400	389583862	1670	1670	1670	1670	0
91	20241107	191300	389583862	1670	1670	1670	1670	0
92	20241107	191200	389583862	1670	1670	1670	1670	1721
93	20241107	191100	389583862	1670	1670	1670	1670	0
94	20241107	191000	389583862	1670	1670	1670	1670	0
95	20241107	190900	389583862	1670	1670	1670	1670	0
96	20241107	190800	389583862	1670	1670	1670	1670	0
97	20241107	190700	389583862	1670	1670	1670	1670	0
98	20241107	190600	389583862	1670	1670	1670	1670	0
99	20241107	190500	389583862	1670	1670	1670	1670	0
100	20241107	190400	389583862	1670	1670	1670	1670	0
101	20241107	190300	389583862	1670	1670	1670	1670	0
102	20241107	190200	389583862	1670	1670	1670	1670	0
103	20241107	190100	389583862	1670	1670	1670	1670	0
104	20241107	190000	389583862	1670	1670	1670	1670	0
105	20241107	185900	389583862	1670	1670	1670	1670	0
106	20241107	185800	389583862	1670	1670	1670	1670	0
107	20241107	185700	389583862	1670	1670	1670	1670	0
108	20241107	185600	389583862	1670	1670	1670	1670	0
109	20241107	185500	389583862	1670	1670	1670	1670	0
110	20241107	185400	389583862	1670	1670	1670	1670	0
111	20241107	185300	389583862	1670	1670	1670	1670	0
112	20241107	185200	389583862	1670	1670	1670	1670	0
113	20241107	185100	389583862	1670	1670	1670	1670	0
114	20241107	185000	389583862	1670	1670	1670	1670	0
115	20241107	184900	389583862	1670	1670	1670	1670	0
116	20241107	184800	389583862	1670	1670	1670	1670	0
117	20241107	184700	389583862	1670	1670	1670	1670	0
118	20241107	184600	389583862	1670	1670	1670	1670	0
119	20241107	184500	389583862	1670	1670	1670	1670	0
120	20241107	184400	389583862	1670	1670	1670	1670	0
121	20241107	184300	389583862	1670	1670	1670	1670	0
122	20241107	184200	389583862	1670	1670	1670	1670	1721
123	20241107	184100	389583862	1670	1670	1670	1670	0
124	20241107	184000	389583862	1670	1670	1670	1670	0
125	20241107	183900	389583862	1670	1670	1670	1670	0
126	20241107	183800	389583862	1670	1670	1670	1670	0
127	20241107	183700	389583862	1670	1670	1670	1670	0
128	20241107	183600	389583862	1670	1670	1670	1670	0
129	20241107	183500	389583862	1670	1670	1670	1670	0
130	20241107	183400	389583862	1670	1670	1670	1670	0
131	20241107	183300	389583862	1670	1670	1670	1670	0
132	20241107	183200	389583862	1670	1670	1670	1670	0
133	20241107	183100	389583862	1670	1670	1670	1670	0
134	20241107	183000	389583862	1670	1670	1670	1670	0
135	20241107	182900	389583862	1670	1670	1670	1670	0
136	20241107	182800	389583862	1670	1670	1670	1670	0
137	20241107	182700	389583862	1670	1670	1670	1670	0
138	20241107	182600	389583862	1670	1670	1670	1670	0
139	20241107	182500	389583862	1670	1670	1670	1670	0
140	20241107	182400	389583862	1670	1670	1670	1670	0
141	20241107	182300	389583862	1670	1670	1670	1670	0
142	20241107	182200	389583862	1670	1670	1670	1670	0
143	20241107	182100	389583862	1670	1670	1670	1670	0
144	20241107	182000	389583862	1670	1670	1670	1670	0
145	20241107	181900	389583862	1670	1670	1670	1670	0
146	20241107	181800	389583862	1670	1670	1670	1670	0
147	20241107	181700	389583862	1670	1670	1670	1670	0
148	20241107	181600	389583862	1670	1670	1670	1670	0
149	20241107	181500	389583862	1670	1670	1670	1670	0
150	20241107	181400	389583862	1670	1670	1670	1670	0
151	20241107	181300	389583862	1670	1670	1670	1670	0
152	20241107	181200	389583862	1670	1670	1670	1670	1721
153	20241107	181100	389583862	1670	1670	1670	1670	0
154	20241107	181000	389583862	1670	1670	1670	1670	0
155	20241107	180900	389583862	1670	1670	1670	1670	0
156	20241107	180800	389583862	1670	1670	1670	1670	0
157	20241107	180700	389583862	1670	1670	1670	1670	0
158	20241107	180600	389583862	1670	1670	1670	1670	0
159	20241107	180500	389583862	1670	1670	1670	1670	0
160	20241107	180400	389583862	1670	1670	1670	1670	0
161	20241107	180300	389583862	1670	1670	1670	1670	0
162	20241107	180200	389583862	1670	1670	1670	1670	0
163	20241107	180100	389583862	1670	1670	1670	1670	0
164	20241107	180000	389583862	1670	1670	1670	1670	0
165	20241107	175900	389583862	1670	1670	1670	1670	0
166	20241107	175800	389583862	1670	1670	1670	1670	0
167	20241107	175700	389583862	1670	1670	1670	1670	0
168	20241107	175600	389583862	1670	1670	1670	1670	0
169	20241107	175500	389583862	1670	1670	1670	1670	0
170	20241107	175400	389583862	1670	1670	1670	1670	0
171	20241107	175300	389583862	1670	1670	1670	1670	0
172	20241107	175200	389583862	1670	1670	1670	1670	0
173	20241107	175100	389583862	1670	1670	1670	1670	0
174	20241107	175000	389583862	1670	1670	1670	1670	0
175	20241107	174900	389583862	1670	1670	1670	1670	0
176	20241107	174800	389583862	1670	1670	1670	1670	0
177	20241107	174700	389583862	1670	1670	1670	1670	0
178	20241107	174600	389583862	1670	1670	1670	1670	0
179	20241107	174500	389583862	1670	1670	1670	1670	0
180	20241107	174400	389583862	1670	1670	1670	1670	0
181	20241107	174300	389583862	1670	1670	1670	1670	0
182	20241107	174200	389583862	1670	1670	1670	1670	1721
183	20241107	174100	389583862	1670	1670	1670	1670	0
184	20241107	174000	389583862	1670	1670	1670	1670	0
185	20241107	173900	389583862	1670	1670	1670	1670	0
186	20241107	173800	389583862	1670	1670	1670	1670	0
187	20241107	173700	389583862	1670	1670	1670	1670	0
188	20241107	173600	389583862	1670	1670	1670	1670	0
189	20241107	173500	389583862	1670	1670	1670	1670	0
190	20241107	173400	389583862	1670	1670	1670	1670	0
191	20241107	173300	389583862	1670	1670	1670	1670	0
192	20241107	173200	389583862	1670	1670	1670	1670	0
193	20241107	173100	389583862	1670	1670	1670	1670	0
194	20241107	173000	389583862	1670	1670	1670	1670	0
195	20241107	172900	389583862	1670	1670	1670	1670	0
196	20241107	172800	389583862	1670	1670	1670	1670	0
197	20241107	172700	389583862	1670	1670	1670	1670	0
198	20241107	172600	389583862	1670	1670	1670	1670	0
199	20241107	172500	389583862	1670	1670	1670	1670	0
200	20241107	172400	389583862	1670	1670	1670	1670	0
201	20241107	172300	389583862	1670	1670	1670	1670	0
202	20241107	172200	389583862	1670	1670	1670	1670	0
203	20241107	172100	389583862	1670	1670	1670	1670	0
204	20241107	172000	389583862	1670	1670	1670	1670	0
205	20241107	171900	389583862	1670	1670	1670	1670	0
206	20241107	171800	389583862	1670	1670	1670	1670	0
207	20241107	171700	389583862	1670	1670	1670	1670	0
208	20241107	171600	389583862	1670	1670	1670	1670	0
209	20241107	171500	389583862	1670	1670	1670	1670	0
210	20241107	171400	389583862	1670	1670	1670	1670	0
211	20241107	171300	389583862	1670	1670	1670	1670	0
212	20241107	171200	389583862	1670	1670	1670	1670	1721
213	20241107	171100	389583862	1670	1670	1670	1670	0
214	20241107	171000	389583862	1670	1670	1670	1670	0
215	20241107	170900	389583862	1670	1670	1670	1670	0
216	20241107	170800	389583862	1670	1670	1670	1670	0
217	20241107	170700	389583862	1670	1670	1670	1670	0
218	20241107	170600	389583862	1670	1670	1670	1670	0
219	20241107	170500	389583862	1670	1670	1670	1670	0
220	20241107	170400	389583862	1670	1670	1670	1670	0
221	20241107	170300	389583862	1670	1670	1670	1670	0
222	20241107	170200	389583862	1670	1670	1670	1670	0
223	20241107	170100	389583862	1670	1670	1670	1670	0
224	20241107	170000	389583862	1670	1670	1670	1670	0
225	20241107	165900	389583862	1670	1670	1670	1670	0
226	20241107	165800	389583862	1670	1670	1670	1670	0
227	20241107	165700	389583862	1670	1670	1670	1670	0
228	20241107	165600	389583862	1670	1670	1670	1670	0
229	20241107	165500	389583862	1670	1670	1670	1670	0
230	20241107	165400	389583862	1670	1670	1670	1670	0
231	20241107	165300	389583862	1670	1670	1670	1670	0
232	20241107	165200	389583862	1670	1670	1670	1670	0
233	20241107	165100	389583862	1670	1670	1670	1670	0
234	20241107	165000	389583862	1670	1670	1670	1670	0
235	20241107	164900	389583862	1670	1670	1670	1670	0
236	20241107	164800	389583862	1670	1670	1670	1670	0
237	20241107	164700	389583862	1670	1670	1670	1670	0
238	20241107	164600	389583862	1670	1670	1670	1670	0
239	20241107	164500	389583862	1670	1670	1670	1670	0
240	20241107	164400	389583862	1670	1670	1670	1670	0
241	20241107	164300	389583862	1670	1670	1670	1670	0
242	20241107	164200	389583862	1670	1670	1670	1670	1721
243	20241107	164100	389583862	1670	1670	1670	1670	0
244	20241107	164000	389583862	1670	1670	1670	1670	0
245	20241107	163900	389583862	1670	1670	1670	1670	0
246	20241107	163800	389583862	1670	1670	1670	1670	0
247	20241107	163700	389583862	1670	1670	1670	1670	0
248	20241107	163600	389583862	1670	1670	1670	1670	0
249	20241107	163500	389583862	1670	1670	1670	1670	0
250	20241107	163400	389583862	1670	1670	1670	1670	0
251	20241107	163300	389583862	1670	1670	1670	1670	0
252	20241107	163200	389583862	1670	1670	1670	1670	0
253	20241107	163100	389583862	1670	1670	1670	1670	0
254	20241107	163000	389583862	1670	1670	1670	1670	0
255	20241107	162900	389583862	1670	1670	1670	1670	0
256	20241107	162800	389583862	1670	1670	1670	1670	0
257	20241107	162700	389583862	1670	1670	1670	1670	0
258	20241107	162600	389583862	1670	1670	1670	1670	0
259	20241107	162500	389583862	1670	1670	1670	1670	0
260	20241107	162400	389583862	1670	1670	1670	1670	0
261	20241107	162300	389583862	1670	1670	1670	1670	0
262	20241107	162200	389583862	1670	1670	1670	1670	0
263	20241107	162100	389583862	1670	1670	1670	1670	0
264	20241107	162000	389583862	1670	1670	1670	1670	0
265	20241107	161900	389583862	1670	1670	1670	1670	0
266	20241107	161800	389583862	1670	1670	1670	1670	0
267	20241107	161700	389583862	1670	1670	1670	1670	0
268	20241107	161600	389583862	1670	1670	1670	1670	0
269	20241107	161500	389583862	1670	1670	1670	1670	0
270	20241107	161400	389583862	1670	1670	1670	1670	0
271	20241107	161300	389583862	1670	1670	1670	1670	0
272	20241107	161200	389583862	1670	1670	1670	1670	1721
273	20241107	161100	389583862	1670	1670	1670	1670	0
274	20241107	161000	389583862	1670	1670	1670	1670	0
275	20241107	160900	389583862	1670	1670	1670	1670	0
276	20241107	160800	389583862	1670	1670	1670	1670	0
277	20241107	160700	389583862	1670	1670	1670	1670	0
278	20241107	160600	389583862	1670	1670	1670	1670	0
279	20241107	160500	389583862	1670	1670	1670	1670	0
280	20241107	160400	389583862	1670	1670	1670	1670	0
281	20241107	160300	389583862	1670	1670	1670	1670	0
282	20241107	160200	389583862	1670	1670	1670	1670	0
283	20241107	160100	389583862	1670	1670	1670	1670	0
284	20241107	160000	389583862	1670	1670	1670	1670	0
285	20241107	155900	389583862	1670	1670	1670	1670	0
286	20241107	155800	389583862	1670	1670	1670	1670	0
287	20241107	155700	389583862	1670	1670	1670	1670	0
288	20241107	155600	389583862	1670	1670	1670	1670	0
289	20241107	155500	389583862	1670	1670	1670	1670	0
290	20241107	155400	389583862	1670	1670	1670	1670	0
291	20241107	155300	389583862	1670	1670	1670	1670	0
292	20241107	155200	389583862	1670	1670	1670	1670	0
293	20241107	155100	389583862	1670	1670	1670	1670	0
294	20241107	155000	389583862	1670	1670	1670	1670	0
295	20241107	154900	389583862	1670	1670	1670	1670	0
296	20241107	154800	389583862	1670	1670	1670	1670	0
297	20241107	154700	389583862	1670	1670	1670	1670	0
298	20241107	154600	389583862	1670	1670	1670	1670	0
299	20241107	154500	389583862	1670	1670	1670	1670	0
300	20241107	154400	389583862	1670	1670	1670	1670	0
301	20241107	154300	389583862	1670	1670	1670	1670	0
302	20241107	154200	389583862	1670	1670	1670	1670	1721
303	20241107	154100	389583862	1670	1670	1670	1670	0
304	20241107	154000	389583862	1670	1670	1670	1670	0
305	20241107	153900	389583862	1670	1670	1670	1670	0
306	20241107	153800	389583862	1670	1670	1670	1670	0
307	20241107	153700	389583862	1670	1670	1670	1670	0
308	20241107	153600	389583862	1670	1670	1670	1670	0
309	20241107	153500	389583862	1670	1670	1670	1670	0
310	20241107	153400	389583862	1670	1670	1670	1670	0
311	20241107	153300	389583862	1670	1670	1670	1670	0
312	20241107	153200	389583862	1670	1670	1670	1670	0
313	20241107	153100	389583862	1670	1670	1670	1670	0
314	20241107	153000	389583862	1670	1670	1670	1670	1721
315	20241107	152900	386709792	1676	1676	1676	1676	0
316	20241107	152800	386709792	1676	1676	1676	1676	0
317	20241107	152700	386709792	1676	1676	1676	1676	0
318	20241107	152600	386709792	1676	1676	1676	1676	0
319	20241107	152500	386709792	1676	1676	1676	1676	0
320	20241107	152400	386709792	1676	1676	1676	1676	0
321	20241107	152300	386709792	1676	1676	1676	1676	0
322	20241107	152200	386709792	1676	1676	1676	1676	0
323	20241107	152100	386709792	1676	1676	1676	1676	0
324	20241107	152000	386709792	1676	1676	1676	1676	0
325	20241107	151900	386709792	1676	1676	1676	1671	549
326	20241107	151800	385791340	1676	1674	1676	1674	85
327	20241107	151700	385649038	1676	1674	1676	1674	817
328	20241107	151600	384280963	1675	1674	1675	1674	893
329	20241107	151500	382785212	1675	1675	1681	1674	253
330	20241107	151400	382361424	1675	1679	1681	1674	115
331	20241107	151300	382168250	1675	1675	1675	1675	1
332	20241107	151200	382166575	1680	1680	1681	1674	113
333	20241107	151100	381977277	1675	1674	1680	1674	7
334	20241107	151000	381965539	1682	1682	1682	1675	11
335	20241107	150900	381947100	1674	1677	1677	1673	4565
336	20241107	150800	374302025	1679	1678	1680	1676	111
337	20241107	150700	374115848	1681	1676	1682	1676	13
338	20241107	150600	374094044	1678	1677	1684	1677	2405
339	20241107	150500	370053421	1678	1679	1679	1677	4768
340	20241107	150400	362051098	1682	1679	1683	1679	11
341	20241107	150300	362032622	1679	1679	1679	1679	3
342	20241107	150200	362027585	1685	1679	1685	1679	15
343	20241107	150100	362002334	1679	1679	1685	1679	462
344	20241107	150000	361226342	1688	1679	1688	1679	4
345	20241107	145900	361219617	1688	1679	1688	1679	9
346	20241107	145800	361204479	1689	1679	1689	1679	3
347	20241107	145700	361199422	1690	1687	1690	1687	304
348	20241107	145600	360685748	1678	1678	1678	1678	2
349	20241107	145500	360682392	1678	1678	1678	1678	3
350	20241107	145400	360677358	1678	1678	1678	1678	3
351	20241107	145300	360672324	1678	1678	1678	1678	2
352	20241107	145200	360668968	1678	1678	1678	1678	1001
353	20241107	145100	358989290	1678	1678	1687	1678	54
354	20241107	145000	358898210	1687	1678	1687	1678	256
355	20241107	144900	358466887	1684	1682	1684	1678	67
356	20241107	144800	358354179	1678	1678	1682	1678	104
357	20241107	144700	358179663	1682	1678	1682	1678	92
358	20241107	144600	358024931	1683	1677	1683	1677	5
359	20241107	144500	358016540	1683	1677	1683	1677	3
360	20241107	144400	358011503	1683	1683	1683	1683	88
361	20241107	144300	357863399	1684	1677	1684	1677	54
362	20241107	144200	357772670	1679	1677	1679	1677	9
363	20241107	144100	357757565	1677	1677	1677	1677	2
364	20241107	144000	357754211	1677	1677	1679	1677	1002
365	20241107	143900	356073855	1677	1677	1677	1677	2
366	20241107	143800	356070501	1677	1677	1680	1677	13
367	20241107	143700	356048670	1677	1677	1677	1677	1
368	20241107	143600	356046993	1677	1680	1680	1677	1239
369	20241107	143500	353967326	1686	1680	1686	1679	215
370	20241107	143400	353605523	1680	1680	1680	1680	2
371	20241107	143300	353602163	1679	1679	1679	1679	2
372	20241107	143200	353598805	1679	1679	1679	1679	2
373	20241107	143100	353595447	1678	1678	1678	1678	3
374	20241107	143000	353590413	1678	1678	1678	1678	3
375	20241107	142900	353585379	1685	1677	1685	1677	229
376	20241107	142800	353199938	1677	1677	1677	1677	1
377	20241107	142700	353198261	1677	1680	1680	1676	3654
378	20241107	142600	347065650	1680	1680	1680	1680	2
379	20241107	142500	347062290	1680	1680	1680	1680	286
380	20241107	142400	346581810	1680	1680	1680	1680	3
381	20241107	142300	346576770	1680	1680	1680	1680	1
382	20241107	142200	346575090	1678	1678	1678	1678	1
383	20241107	142100	346573412	1688	1687	1688	1678	369
384	20241107	142000	345951081	1687	1687	1687	1682	129
385	20241107	141900	345733493	1679	1680	1680	1679	503
386	20241107	141800	344888747	1680	1680	1680	1680	3
387	20241107	141700	344883707	1689	1677	1689	1677	202
388	20241107	141600	344542550	1690	1673	1690	1673	3
389	20241107	141500	344537514	1669	1689	1689	1669	7407
390	20241107	141400	332086284	1689	1692	1692	1689	725
391	20241107	141300	330860190	1690	1690	1691	1690	315
392	20241107	141200	330327726	1691	1690	1691	1690	8
393	20241107	141100	330314203	1690	1691	1691	1690	6
394	20241107	141000	330304059	1690	1690	1690	1690	3
395	20241107	140900	330298989	1690	1690	1691	1690	1003
396	20241107	140800	328603918	1691	1691	1691	1691	151
397	20241107	140700	328348577	1692	1690	1692	1690	103
398	20241107	140600	328174305	1692	1690	1692	1690	4
399	20241107	140500	328167541	1692	1693	1693	1692	2
400	20241107	140400	328164156	1690	1692	1692	1690	1611
401	20241107	140300	325440797	1692	1692	1692	1692	1
402	20241107	140200	325439105	1693	1693	1693	1693	120
403	20241107	140100	325235945	1693	1693	1693	1693	0
404	20241107	140000	325235945	1693	1693	1693	1693	1
405	20241107	135900	325234252	1694	1694	1694	1694	120
406	20241107	135800	325030972	1693	1693	1693	1693	0
407	20241107	135700	325030972	1693	1694	1694	1693	14
408	20241107	135600	325007263	1693	1696	1696	1693	1406
409	20241107	135500	322624078	1696	1697	1697	1696	440
410	20241107	135400	321877743	1697	1697	1697	1697	1
411	20241107	135300	321876046	1697	1698	1698	1697	566
412	20241107	135200	320915431	1698	1698	1698	1698	1
413	20241107	135100	320913733	1698	1698	1698	1698	6
414	20241107	135000	320903545	1699	1699	1699	1699	0
415	20241107	134900	320903545	1699	1699	1699	1699	0
416	20241107	134800	320903545	1699	1699	1699	1699	222
417	20241107	134700	320526367	1699	1700	1700	1699	2301
418	20241107	134600	316616668	1700	1700	1700	1700	554
419	20241107	134500	315674868	1699	1699	1699	1699	0
420	20241107	134400	315674868	1699	1700	1700	1699	187
421	20241107	134300	315356969	1700	1699	1700	1699	227
422	20241107	134200	314971071	1700	1700	1700	1700	0
423	20241107	134100	314971071	1700	1700	1700	1700	0
424	20241107	134000	314971071	1700	1700	1700	1700	10
425	20241107	133900	314954071	1699	1699	1699	1699	1
426	20241107	133800	314952372	1700	1700	1700	1700	0
427	20241107	133700	314952372	1700	1700	1700	1700	454
428	20241107	133600	314180572	1700	1700	1700	1700	1
429	20241107	133500	314178872	1699	1699	1699	1699	0
430	20241107	133400	314178872	1699	1700	1700	1699	500
431	20241107	133300	313329172	1701	1701	1701	1701	1
432	20241107	133200	313327471	1699	1701	1701	1699	362
433	20241107	133100	312711711	1700	1699	1700	1699	883
434	20241107	133000	311210916	1700	1699	1700	1699	393
435	20241107	132900	310543203	1698	1698	1698	1698	0
436	20241107	132800	310543203	1698	1698	1698	1698	1
437	20241107	132700	310541505	1698	1699	1699	1698	582
438	20241107	132600	309552817	1699	1699	1699	1699	185
439	20241107	132500	309238502	1699	1698	1699	1698	431
440	20241107	132400	308506533	1697	1697	1697	1697	33
441	20241107	132300	308450532	1697	1697	1697	1697	193
442	20241107	132200	308123011	1697	1698	1698	1697	627
443	20241107	132100	307058510	1698	1697	1698	1697	30
444	20241107	132000	307007572	1697	1696	1697	1696	278
445	20241107	131900	306536055	1696	1696	1696	1696	0
446	20241107	131800	306536055	1696	1696	1696	1696	0
447	20241107	131700	306536055	1696	1696	1696	1696	20
448	20241107	131600	306502135	1695	1695	1695	1694	29
449	20241107	131500	306452983	1694	1694	1694	1694	5
450	20241107	131400	306444513	1694	1694	1694	1694	44
451	20241107	131300	306369977	1695	1698	1698	1695	1305
452	20241107	131200	304154391	1698	1698	1698	1698	3
453	20241107	131100	304149297	1698	1698	1698	1698	3
454	20241107	131000	304144203	1698	1698	1698	1698	10
455	20241107	130900	304127223	1699	1699	1699	1699	0
456	20241107	130800	304127223	1699	1700	1700	1699	344
457	20241107	130700	303542424	1700	1700	1700	1700	127
458	20241107	130600	303326524	1701	1701	1701	1701	1
459	20241107	130500	303324823	1700	1700	1700	1700	0
460	20241107	130400	303324823	1700	1700	1700	1700	62
461	20241107	130300	303219423	1700	1700	1700	1700	102
462	20241107	130200	303046023	1700	1700	1700	1700	100
463	20241107	130100	302876023	1700	1700	1700	1700	11
464	20241107	130000	302857323	1703	1700	1703	1700	988
465	20241107	125900	301174762	1700	1702	1702	1700	455
466	20241107	125800	300400852	1702	1702	1702	1702	0
467	20241107	125700	300400852	1702	1702	1702	1702	0
468	20241107	125600	300400852	1702	1702	1702	1702	7
469	20241107	125500	300388938	1702	1702	1702	1702	2
470	20241107	125400	300385534	1702	1702	1702	1702	10
471	20241107	125300	300368514	1700	1700	1700	1700	0
472	20241107	125200	300368514	1700	1700	1700	1700	0
473	20241107	125100	300368514	1700	1700	1700	1700	50
474	20241107	125000	300283514	1703	1703	1703	1703	0
475	20241107	124900	300283514	1703	1703	1703	1703	300
476	20241107	124800	299772614	1703	1701	1703	1701	50
477	20241107	124700	299687536	1701	1696	1701	1696	435
478	20241107	124600	298949741	1696	1699	1699	1696	800
479	20241107	124500	297591513	1701	1699	1701	1699	347
480	20241107	124400	297001946	1699	1699	1700	1699	1288
481	20241107	124300	294813608	1699	1700	1700	1699	18
482	20241107	124200	294783025	1701	1702	1702	1701	341
483	20241107	124100	294202695	1703	1703	1703	1703	162
484	20241107	124000	293926809	1704	1705	1706	1704	161
485	20241107	123900	293652334	1706	1706	1706	1706	2
486	20241107	123800	293648922	1707	1707	1707	1707	0
487	20241107	123700	293648922	1707	1707	1707	1707	1
488	20241107	123600	293647215	1706	1706	1706	1706	19
489	20241107	123500	293614801	1708	1708	1708	1708	0
490	20241107	123400	293614801	1708	1708	1708	1708	0
491	20241107	123300	293614801	1708	1708	1708	1708	0
492	20241107	123200	293614801	1708	1708	1708	1708	19
493	20241107	123100	293582349	1708	1705	1708	1705	501
494	20241107	123000	292728141	1708	1708	1708	1708	1
495	20241107	122900	292726433	1707	1707	1707	1707	135
496	20241107	122800	292495988	1707	1707	1707	1707	2
497	20241107	122700	292492574	1705	1706	1706	1705	1360
498	20241107	122600	290173188	1707	1705	1707	1705	147
499	20241107	122500	289922452	1705	1704	1705	1704	48
500	20241107	122400	289840659	1703	1703	1703	1703	103
501	20241107	122300	289665250	1704	1704	1704	1704	0
502	20241107	122200	289665250	1704	1704	1704	1704	1
503	20241107	122100	289663546	1706	1706	1706	1706	0
504	20241107	122000	289663546	1706	1706	1706	1706	0
505	20241107	121900	289663546	1706	1706	1706	1706	0
506	20241107	121800	289663546	1706	1706	1706	1706	1500
507	20241107	121700	287104546	1706	1706	1706	1706	0
508	20241107	121600	287104546	1706	1704	1706	1704	151
509	20241107	121500	286847046	1706	1706	1706	1706	0
510	20241107	121400	286847046	1706	1706	1706	1706	0
511	20241107	121300	286847046	1706	1706	1706	1706	0
512	20241107	121200	286847046	1706	1706	1706	1706	0
513	20241107	121100	286847046	1706	1705	1706	1705	123
514	20241107	121000	286637330	1705	1694	1705	1694	4
515	20241107	120900	286630522	1685	1703	1705	1685	1389
516	20241107	120800	284274842	1705	1704	1705	1704	105
517	20241107	120700	284095917	1705	1706	1706	1705	586
518	20241107	120600	283096634	1706	1706	1706	1706	144
519	20241107	120500	282850970	1706	1706	1706	1706	111
520	20241107	120400	282661604	1706	1703	1706	1703	271
521	20241107	120300	282199965	1705	1705	1705	1705	0
522	20241107	120200	282199965	1705	1703	1705	1703	978
523	20241107	120100	280532622	1704	1704	1704	1704	0
524	20241107	120000	280532622	1704	1704	1704	1704	0
525	20241107	115900	280532622	1704	1704	1704	1704	0
526	20241107	115800	280532622	1704	1704	1704	1704	17
527	20241107	115700	280503654	1704	1696	1704	1696	206
528	20241107	115600	280154230	1697	1699	1699	1697	300
529	20241107	115500	279644830	1705	1700	1705	1691	624
530	20241107	115400	278584501	1704	1704	1704	1704	100
531	20241107	115300	278414101	1705	1702	1705	1702	765
532	20241107	115200	277110673	1697	1697	1697	1697	150
533	20241107	115100	276856123	1697	1700	1703	1697	1254
534	20241107	115000	274725322	1700	1700	1700	1700	65
535	20241107	114900	274614822	1703	1703	1703	1703	0
536	20241107	114800	274614822	1703	1703	1705	1701	7
537	20241107	114700	274602902	1705	1704	1705	1704	224
538	20241107	114600	274221148	1707	1707	1710	1707	2067
539	20241107	114500	270690028	1708	1707	1708	1707	1861
540	20241107	114400	267512499	1707	1705	1707	1705	225
541	20241107	114300	267128868	1705	1705	1705	1705	1290
542	20241107	114200	264929418	1707	1707	1707	1707	279
543	20241107	114100	264453165	1706	1707	1707	1706	108
544	20241107	114000	264268851	1708	1708	1708	1707	87
545	20241107	113900	264120319	1707	1706	1708	1705	4304
546	20241107	113800	256775484	1706	1706	1706	1706	18
547	20241107	113700	256744776	1706	1705	1706	1705	1172
548	20241107	113600	254745944	1706	1699	1706	1699	3675
549	20241107	113500	248488796	1699	1696	1699	1696	240
550	20241107	113400	248081636	1696	1699	1699	1696	407
551	20241107	113300	247391343	1697	1698	1698	1697	100
552	20241107	113200	247221642	1698	1700	1700	1698	217
553	20241107	113100	246853154	1701	1701	1701	1701	0
554	20241107	113000	246853154	1701	1701	1701	1701	5
555	20241107	112900	246844649	1702	1702	1702	1702	628
556	20241107	112800	245775793	1702	1702	1702	1702	31
557	20241107	112700	245723031	1701	1702	1702	1699	624
558	20241107	112600	244661486	1700	1701	1702	1700	516
559	20241107	112500	243783263	1701	1701	1702	1701	1439
560	20241107	112400	241334203	1702	1700	1702	1700	217
561	20241107	112300	240965047	1706	1699	1706	1699	1863
562	20241107	112200	237797009	1699	1690	1700	1690	5653
563	20241107	112100	228215923	1690	1686	1690	1686	5713
564	20241107	112000	218574244	1686	1685	1686	1685	412
565	20241107	111900	217879711	1685	1680	1685	1680	51
566	20241107	111800	217794026	1686	1682	1686	1682	3202
567	20241107	111700	212400413	1679	1679	1679	1679	208
568	20241107	111600	212051181	1684	1684	1684	1684	0
569	20241107	111500	212051181	1684	1681	1684	1680	2685
570	20241107	111400	207539780	1684	1685	1685	1680	683
571	20241107	111300	206390873	1685	1680	1685	1680	107
572	20241107	111200	206211093	1680	1680	1680	1680	5
573	20241107	111100	206202693	1680	1680	1680	1680	204
574	20241107	111000	205859973	1679	1679	1679	1679	1424
575	20241107	110900	203469077	1678	1678	1678	1678	100
576	20241107	110800	203301277	1678	1676	1678	1676	501
577	20241107	110700	202461001	1675	1673	1675	1673	4799
578	20241107	110600	194423483	1673	1673	1673	1673	2
579	20241107	110500	194420137	1673	1673	1673	1673	958
580	20241107	110400	192817403	1669	1669	1669	1669	220
581	20241107	110300	192450223	1669	1674	1674	1669	681
582	20241107	110200	191312813	1674	1672	1674	1672	2147
583	20241107	110100	187721879	1670	1670	1670	1670	158
584	20241107	110000	187458019	1670	1670	1670	1670	0
585	20241107	105900	187458019	1670	1670	1670	1670	0
586	20241107	105800	187458019	1670	1669	1670	1669	26
587	20241107	105700	187414624	1669	1669	1669	1669	0
588	20241107	105600	187414624	1669	1669	1669	1669	1
589	20241107	105500	187412955	1668	1667	1668	1667	594
590	20241107	105400	186422735	1668	1668	1668	1668	150
591	20241107	105300	186172535	1668	1668	1669	1668	1003
592	20241107	105200	184499530	1668	1666	1668	1666	350
593	20241107	105100	183916072	1667	1667	1667	1667	0
594	20241107	105000	183916072	1667	1666	1667	1666	173
595	20241107	104900	183627691	1667	1667	1667	1667	0
596	20241107	104800	183627691	1667	1667	1667	1667	97
597	20241107	104700	183465992	1667	1666	1667	1666	13
598	20241107	104600	183444332	1667	1667	1667	1667	0
599	20241107	104500	183444332	1667	1667	1667	1667	1
600	20241107	104400	183442665	1665	1667	1667	1665	75
601	20241107	104300	183317788	1665	1665	1665	1665	126
602	20241107	104200	183107998	1665	1666	1666	1664	1242
603	20241107	104100	181040850	1672	1672	1672	1672	0
604	20241107	104000	181040850	1672	1671	1672	1671	15
605	20241107	103900	181015784	1671	1670	1671	1667	86
606	20241107	103800	180872415	1671	1671	1671	1671	0
607	20241107	103700	180872415	1671	1668	1671	1668	2
608	20241107	103600	180869076	1670	1665	1670	1665	10
609	20241107	103500	180852421	1665	1660	1665	1660	1563
610	20241107	103400	178257561	1665	1665	1665	1665	10
611	20241107	103300	178240911	1660	1660	1660	1659	457
612	20241107	103200	177482399	1660	1660	1660	1660	10
613	20241107	103100	177465799	1659	1659	1659	1659	0
614	20241107	103000	177465799	1659	1657	1659	1657	422
615	20241107	102900	176766499	1657	1660	1660	1657	1086
616	20241107	102800	174965991	1667	1660	1667	1658	8335
617	20241107	102700	161136161	1667	1667	1667	1667	4
618	20241107	102600	161129493	1668	1668	1668	1668	1
619	20241107	102500	161127825	1660	1668	1668	1660	7443
620	20241107	102400	148761914	1664	1665	1665	1664	2503
621	20241107	102300	144595600	1671	1671	1671	1671	0
622	20241107	102200	144595600	1671	1671	1671	1671	2
623	20241107	102100	144592258	1671	1670	1671	1666	116
624	20241107	102000	144398926	1670	1666	1670	1666	22
625	20241107	101900	144362230	1667	1667	1667	1667	1
626	20241107	101800	144360563	1671	1671	1671	1671	1
627	20241107	101700	144358892	1671	1668	1671	1668	2
628	20241107	101600	144355553	1667	1669	1671	1667	1917
629	20241107	101500	141156060	1671	1671	1671	1671	601
630	20241107	101400	140151789	1672	1672	1672	1672	0
631	20241107	101300	140151789	1672	1669	1672	1669	234
632	20241107	101200	139761236	1669	1669	1669	1669	0
633	20241107	101100	139761236	1669	1669	1669	1669	0
634	20241107	101000	139761236	1669	1666	1669	1666	97
635	20241107	100900	139599631	1666	1667	1669	1666	123
636	20241107	100800	139394706	1664	1665	1665	1664	200
637	20241107	100700	139061905	1669	1669	1669	1669	0
638	20241107	100600	139061905	1669	1669	1669	1664	138
639	20241107	100500	138832245	1667	1669	1669	1667	4
640	20241107	100400	138825572	1664	1666	1666	1664	1889
641	20241107	100300	135682154	1669	1669	1669	1669	20
642	20241107	100200	135648774	1670	1669	1670	1669	50
643	20241107	100100	135565313	1672	1672	1672	1672	0
644	20241107	100000	135565313	1672	1672	1672	1672	0
645	20241107	095900	135565313	1672	1668	1672	1667	643
646	20241107	095800	134492927	1672	1672	1672	1668	3
647	20241107	095700	134487915	1668	1665	1672	1665	143
648	20241107	095600	134249799	1666	1665	1666	1665	6
649	20241107	095500	134239806	1665	1666	1666	1665	1060
650	20241107	095400	132474904	1665	1665	1665	1665	71
651	20241107	095300	132356689	1674	1674	1674	1674	0
652	20241107	095200	132356689	1674	1674	1674	1674	0
653	20241107	095100	132356689	1674	1674	1674	1674	0
654	20241107	095000	132356689	1674	1674	1674	1674	213
655	20241107	094900	132000127	1674	1674	1675	1674	562
656	20241107	094800	131059327	1664	1665	1665	1664	1410
657	20241107	094700	128712616	1666	1667	1679	1666	2937
658	20241107	094600	123791908	1668	1678	1678	1668	254
659	20241107	094500	123368226	1679	1679	1679	1679	0
660	20241107	094400	123368226	1679	1675	1680	1675	1064
661	20241107	094300	121581165	1675	1675	1675	1675	776
662	20241107	094200	120281365	1675	1671	1675	1671	41
663	20241107	094100	120212774	1675	1675	1675	1675	15
664	20241107	094000	120187649	1675	1671	1675	1671	197
665	20241107	093900	119858410	1675	1675	1675	1675	865
666	20241107	093800	118409535	1675	1675	1675	1675	3066
667	20241107	093700	113273985	1677	1668	1677	1668	6274
668	20241107	093600	102786137	1663	1661	1668	1661	3309
669	20241107	093500	97270774	1661	1660	1661	1660	2678
670	20241107	093400	92823267	1660	1661	1661	1660	2630
671	20241107	093300	88456823	1667	1661	1667	1661	24
672	20241107	093200	88416842	1666	1666	1666	1666	27
673	20241107	093100	88371860	1667	1667	1667	1667	604
674	20241107	093000	87364992	1661	1662	1667	1661	208
675	20241107	092900	87019473	1661	1663	1663	1661	237
676	20241107	092800	86625581	1662	1662	1662	1662	900
677	20241107	092700	85129781	1661	1661	1661	1661	500
678	20241107	092600	84299281	1668	1670	1670	1660	2317
679	20241107	092500	80446524	1671	1667	1671	1665	1212
680	20241107	092400	78427044	1672	1670	1674	1666	137
681	20241107	092300	78198497	1667	1675	1675	1666	7559
682	20241107	092200	65556495	1674	1676	1676	1674	1932
683	20241107	092100	62320433	1685	1676	1685	1675	1285
684	20241107	092000	60166556	1677	1686	1686	1677	222
685	20241107	091900	59793176	1686	1686	1686	1686	34
686	20241107	091800	59735852	1686	1680	1686	1680	634
687	20241107	091700	58667519	1680	1680	1680	1680	0
688	20241107	091600	58667519	1680	1675	1680	1674	311
689	20241107	091500	58145577	1683	1675	1683	1675	169
690	20241107	091400	57862294	1675	1682	1682	1675	3134
691	20241107	091300	52610490	1681	1681	1681	1681	1
692	20241107	091200	52608809	1676	1675	1676	1675	1280
693	20241107	091100	50464629	1674	1674	1674	1674	260
694	20241107	091000	50029389	1674	1674	1674	1674	0
695	20241107	090900	50029389	1674	1679	1679	1674	2852
696	20241107	090800	45247671	1678	1687	1687	1678	1454
697	20241107	090700	42800173	1680	1680	1680	1680	1800
698	20241107	090600	39776173	1676	1686	1686	1676	3138
699	20241107	090500	34495505	1676	1677	1686	1676	1210
700	20241107	090400	32467530	1673	1694	1694	1673	10767
701	20241107	090300	14380734	1695	1695	1695	1695	610
702	20241107	090200	13346784	1694	1694	1694	1694	3
703	20241107	090100	13341702	1695	1697	1698	1680	1135
704	20241107	090000	11425379	1697	1699	1699	1697	6725