KissMeData/079370/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195000	1858475970	13600	13600	13600	13600	1735
3	20241105	194900	1858475970	13600	13600	13600	13600	0
4	20241105	194800	1858475970	13600	13600	13600	13600	0
5	20241105	194700	1858475970	13600	13600	13600	13600	0
6	20241105	194600	1858475970	13600	13600	13600	13600	0
7	20241105	194500	1858475970	13600	13600	13600	13600	0
8	20241105	194400	1858475970	13600	13600	13600	13600	0
9	20241105	194300	1858475970	13600	13600	13600	13600	0
10	20241105	194200	1858475970	13600	13600	13600	13600	0
11	20241105	194100	1858475970	13600	13600	13600	13600	0
12	20241105	194000	1858475970	13600	13600	13600	13600	0
13	20241105	193900	1858475970	13600	13600	13600	13600	0
14	20241105	193800	1858475970	13600	13600	13600	13600	0
15	20241105	193700	1858475970	13600	13600	13600	13600	0
16	20241105	193600	1858475970	13600	13600	13600	13600	0
17	20241105	193500	1858475970	13600	13600	13600	13600	0
18	20241105	193400	1858475970	13600	13600	13600	13600	0
19	20241105	193300	1858475970	13600	13600	13600	13600	0
20	20241105	193200	1858475970	13600	13600	13600	13600	0
21	20241105	193100	1858475970	13600	13600	13600	13600	0
22	20241105	193000	1858475970	13600	13600	13600	13600	0
23	20241105	192900	1858475970	13600	13600	13600	13600	0
24	20241105	192800	1858475970	13600	13600	13600	13600	0
25	20241105	192700	1858475970	13600	13600	13600	13600	0
26	20241105	192600	1858475970	13600	13600	13600	13600	0
27	20241105	192500	1858475970	13600	13600	13600	13600	0
28	20241105	192400	1858475970	13600	13600	13600	13600	0
29	20241105	192300	1858475970	13600	13600	13600	13600	0
30	20241105	192200	1858475970	13600	13600	13600	13600	0
31	20241105	192100	1858475970	13600	13600	13600	13600	0
32	20241105	192000	1858475970	13600	13600	13600	13600	1735
33	20241105	191900	1858475970	13600	13600	13600	13600	0
34	20241105	191800	1858475970	13600	13600	13600	13600	0
35	20241105	191700	1858475970	13600	13600	13600	13600	0
36	20241105	191600	1858475970	13600	13600	13600	13600	0
37	20241105	191500	1858475970	13600	13600	13600	13600	0
38	20241105	191400	1858475970	13600	13600	13600	13600	0
39	20241105	191300	1858475970	13600	13600	13600	13600	0
40	20241105	191200	1858475970	13600	13600	13600	13600	0
41	20241105	191100	1858475970	13600	13600	13600	13600	0
42	20241105	191000	1858475970	13600	13600	13600	13600	0
43	20241105	190900	1858475970	13600	13600	13600	13600	0
44	20241105	190800	1858475970	13600	13600	13600	13600	0
45	20241105	190700	1858475970	13600	13600	13600	13600	0
46	20241105	190600	1858475970	13600	13600	13600	13600	0
47	20241105	190500	1858475970	13600	13600	13600	13600	0
48	20241105	190400	1858475970	13600	13600	13600	13600	0
49	20241105	190300	1858475970	13600	13600	13600	13600	0
50	20241105	190200	1858475970	13600	13600	13600	13600	0
51	20241105	190100	1858475970	13600	13600	13600	13600	0
52	20241105	190000	1858475970	13600	13600	13600	13600	0
53	20241105	185900	1858475970	13600	13600	13600	13600	0
54	20241105	185800	1858475970	13600	13600	13600	13600	0
55	20241105	185700	1858475970	13600	13600	13600	13600	0
56	20241105	185600	1858475970	13600	13600	13600	13600	0
57	20241105	185500	1858475970	13600	13600	13600	13600	0
58	20241105	185400	1858475970	13600	13600	13600	13600	0
59	20241105	185300	1858475970	13600	13600	13600	13600	0
60	20241105	185200	1858475970	13600	13600	13600	13600	0
61	20241105	185100	1858475970	13600	13600	13600	13600	0
62	20241105	185000	1858475970	13600	13600	13600	13600	1735
63	20241105	184900	1858475970	13600	13600	13600	13600	0
64	20241105	184800	1858475970	13600	13600	13600	13600	0
65	20241105	184700	1858475970	13600	13600	13600	13600	0
66	20241105	184600	1858475970	13600	13600	13600	13600	0
67	20241105	184500	1858475970	13600	13600	13600	13600	0
68	20241105	184400	1858475970	13600	13600	13600	13600	0
69	20241105	184300	1858475970	13600	13600	13600	13600	0
70	20241105	184200	1858475970	13600	13600	13600	13600	0
71	20241105	184100	1858475970	13600	13600	13600	13600	0
72	20241105	184000	1858475970	13600	13600	13600	13600	0
73	20241105	183900	1858475970	13600	13600	13600	13600	0
74	20241105	183800	1858475970	13600	13600	13600	13600	0
75	20241105	183700	1858475970	13600	13600	13600	13600	0
76	20241105	183600	1858475970	13600	13600	13600	13600	0
77	20241105	183500	1858475970	13600	13600	13600	13600	0
78	20241105	183400	1858475970	13600	13600	13600	13600	0
79	20241105	183300	1858475970	13600	13600	13600	13600	0
80	20241105	183200	1858475970	13600	13600	13600	13600	0
81	20241105	183100	1858475970	13600	13600	13600	13600	0
82	20241105	183000	1858475970	13600	13600	13600	13600	0
83	20241105	182900	1858475970	13600	13600	13600	13600	0
84	20241105	182800	1858475970	13600	13600	13600	13600	0
85	20241105	182700	1858475970	13600	13600	13600	13600	0
86	20241105	182600	1858475970	13600	13600	13600	13600	0
87	20241105	182500	1858475970	13600	13600	13600	13600	0
88	20241105	182400	1858475970	13600	13600	13600	13600	0
89	20241105	182300	1858475970	13600	13600	13600	13600	0
90	20241105	182200	1858475970	13600	13600	13600	13600	0
91	20241105	182100	1858475970	13600	13600	13600	13600	0
92	20241105	182000	1858475970	13600	13600	13600	13600	1735
93	20241105	181900	1858475970	13600	13600	13600	13600	0
94	20241105	181800	1858475970	13600	13600	13600	13600	0
95	20241105	181700	1858475970	13600	13600	13600	13600	0
96	20241105	181600	1858475970	13600	13600	13600	13600	0
97	20241105	181500	1858475970	13600	13600	13600	13600	0
98	20241105	181400	1858475970	13600	13600	13600	13600	0
99	20241105	181300	1858475970	13600	13600	13600	13600	0
100	20241105	181200	1858475970	13600	13600	13600	13600	0
101	20241105	181100	1858475970	13600	13600	13600	13600	0
102	20241105	181000	1858475970	13600	13600	13600	13600	0
103	20241105	180900	1858475970	13600	13600	13600	13600	0
104	20241105	180800	1858475970	13600	13600	13600	13600	0
105	20241105	180700	1858475970	13600	13600	13600	13600	0
106	20241105	180600	1858475970	13600	13600	13600	13600	0
107	20241105	180500	1858475970	13600	13600	13600	13600	0
108	20241105	180400	1858475970	13600	13600	13600	13600	0
109	20241105	180300	1858475970	13600	13600	13600	13600	0
110	20241105	180200	1858475970	13600	13600	13600	13600	0
111	20241105	180100	1858475970	13600	13600	13600	13600	0
112	20241105	180000	1858475970	13600	13600	13600	13600	0
113	20241105	175900	1858475970	13600	13600	13600	13600	0
114	20241105	175800	1858475970	13600	13600	13600	13600	0
115	20241105	175700	1858475970	13600	13600	13600	13600	0
116	20241105	175600	1858475970	13600	13600	13600	13600	0
117	20241105	175500	1858475970	13600	13600	13600	13600	0
118	20241105	175400	1858475970	13600	13600	13600	13600	0
119	20241105	175300	1858475970	13600	13600	13600	13600	0
120	20241105	175200	1858475970	13600	13600	13600	13600	0
121	20241105	175100	1858475970	13600	13600	13600	13600	0
122	20241105	175000	1858475970	13600	13600	13600	13600	1735
123	20241105	174900	1858475970	13600	13600	13600	13600	0
124	20241105	174800	1858475970	13600	13600	13600	13600	0
125	20241105	174700	1858475970	13600	13600	13600	13600	0
126	20241105	174600	1858475970	13600	13600	13600	13600	0
127	20241105	174500	1858475970	13600	13600	13600	13600	0
128	20241105	174400	1858475970	13600	13600	13600	13600	0
129	20241105	174300	1858475970	13600	13600	13600	13600	0
130	20241105	174200	1858475970	13600	13600	13600	13600	0
131	20241105	174100	1858475970	13600	13600	13600	13600	0
132	20241105	174000	1858475970	13600	13600	13600	13600	0
133	20241105	173900	1858475970	13600	13600	13600	13600	0
134	20241105	173800	1858475970	13600	13600	13600	13600	0
135	20241105	173700	1858475970	13600	13600	13600	13600	0
136	20241105	173600	1858475970	13600	13600	13600	13600	0
137	20241105	173500	1858475970	13600	13600	13600	13600	0
138	20241105	173400	1858475970	13600	13600	13600	13600	0
139	20241105	173300	1858475970	13600	13600	13600	13600	0
140	20241105	173200	1858475970	13600	13600	13600	13600	0
141	20241105	173100	1858475970	13600	13600	13600	13600	0
142	20241105	173000	1858475970	13600	13600	13600	13600	0
143	20241105	172900	1858475970	13600	13600	13600	13600	0
144	20241105	172800	1858475970	13600	13600	13600	13600	0
145	20241105	172700	1858475970	13600	13600	13600	13600	0
146	20241105	172600	1858475970	13600	13600	13600	13600	0
147	20241105	172500	1858475970	13600	13600	13600	13600	0
148	20241105	172400	1858475970	13600	13600	13600	13600	0
149	20241105	172300	1858475970	13600	13600	13600	13600	0
150	20241105	172200	1858475970	13600	13600	13600	13600	0
151	20241105	172100	1858475970	13600	13600	13600	13600	0
152	20241105	172000	1858475970	13600	13600	13600	13600	1735
153	20241105	171900	1858475970	13600	13600	13600	13600	0
154	20241105	171800	1858475970	13600	13600	13600	13600	0
155	20241105	171700	1858475970	13600	13600	13600	13600	0
156	20241105	171600	1858475970	13600	13600	13600	13600	0
157	20241105	171500	1858475970	13600	13600	13600	13600	0
158	20241105	171400	1858475970	13600	13600	13600	13600	0
159	20241105	171300	1858475970	13600	13600	13600	13600	0
160	20241105	171200	1858475970	13600	13600	13600	13600	0
161	20241105	171100	1858475970	13600	13600	13600	13600	0
162	20241105	171000	1858475970	13600	13600	13600	13600	0
163	20241105	170900	1858475970	13600	13600	13600	13600	0
164	20241105	170800	1858475970	13600	13600	13600	13600	0
165	20241105	170700	1858475970	13600	13600	13600	13600	0
166	20241105	170600	1858475970	13600	13600	13600	13600	0
167	20241105	170500	1858475970	13600	13600	13600	13600	0
168	20241105	170400	1858475970	13600	13600	13600	13600	0
169	20241105	170300	1858475970	13600	13600	13600	13600	0
170	20241105	170200	1858475970	13600	13600	13600	13600	0
171	20241105	170100	1858475970	13600	13600	13600	13600	0
172	20241105	170000	1858475970	13600	13600	13600	13600	0
173	20241105	165900	1858475970	13600	13600	13600	13600	0
174	20241105	165800	1858475970	13600	13600	13600	13600	0
175	20241105	165700	1858475970	13600	13600	13600	13600	0
176	20241105	165600	1858475970	13600	13600	13600	13600	0
177	20241105	165500	1858475970	13600	13600	13600	13600	0
178	20241105	165400	1858475970	13600	13600	13600	13600	0
179	20241105	165300	1858475970	13600	13600	13600	13600	0
180	20241105	165200	1858475970	13600	13600	13600	13600	0
181	20241105	165100	1858475970	13600	13600	13600	13600	0
182	20241105	165000	1858475970	13600	13600	13600	13600	1735
183	20241105	164900	1858475970	13600	13600	13600	13600	0
184	20241105	164800	1858475970	13600	13600	13600	13600	0
185	20241105	164700	1858475970	13600	13600	13600	13600	0
186	20241105	164600	1858475970	13600	13600	13600	13600	0
187	20241105	164500	1858475970	13600	13600	13600	13600	0
188	20241105	164400	1858475970	13600	13600	13600	13600	0
189	20241105	164300	1858475970	13600	13600	13600	13600	0
190	20241105	164200	1858475970	13600	13600	13600	13600	0
191	20241105	164100	1858475970	13600	13600	13600	13600	0
192	20241105	164000	1858475970	13600	13600	13600	13600	0
193	20241105	163900	1858475970	13600	13600	13600	13600	0
194	20241105	163800	1858475970	13600	13600	13600	13600	0
195	20241105	163700	1858475970	13600	13600	13600	13600	0
196	20241105	163600	1858475970	13600	13600	13600	13600	0
197	20241105	163500	1858475970	13600	13600	13600	13600	0
198	20241105	163400	1858475970	13600	13600	13600	13600	0
199	20241105	163300	1858475970	13600	13600	13600	13600	0
200	20241105	163200	1858475970	13600	13600	13600	13600	0
201	20241105	163100	1858475970	13600	13600	13600	13600	0
202	20241105	163000	1858475970	13600	13600	13600	13600	0
203	20241105	162900	1858475970	13600	13600	13600	13600	0
204	20241105	162800	1858475970	13600	13600	13600	13600	0
205	20241105	162700	1858475970	13600	13600	13600	13600	0
206	20241105	162600	1858475970	13600	13600	13600	13600	0
207	20241105	162500	1858475970	13600	13600	13600	13600	0
208	20241105	162400	1858475970	13600	13600	13600	13600	0
209	20241105	162300	1858475970	13600	13600	13600	13600	0
210	20241105	162200	1858475970	13600	13600	13600	13600	0
211	20241105	162100	1858475970	13600	13600	13600	13600	0
212	20241105	162000	1858475970	13600	13600	13600	13600	1735
213	20241105	161900	1858475970	13600	13600	13600	13600	0
214	20241105	161800	1858475970	13600	13600	13600	13600	0
215	20241105	161700	1858475970	13600	13600	13600	13600	0
216	20241105	161600	1858475970	13600	13600	13600	13600	0
217	20241105	161500	1858475970	13600	13600	13600	13600	0
218	20241105	161400	1858475970	13600	13600	13600	13600	0
219	20241105	161300	1858475970	13600	13600	13600	13600	0
220	20241105	161200	1858475970	13600	13600	13600	13600	0
221	20241105	161100	1858475970	13600	13600	13600	13600	0
222	20241105	161000	1858475970	13600	13600	13600	13600	0
223	20241105	160900	1858475970	13600	13600	13600	13600	0
224	20241105	160800	1858475970	13600	13600	13600	13600	0
225	20241105	160700	1858475970	13600	13600	13600	13600	0
226	20241105	160600	1858475970	13600	13600	13600	13600	0
227	20241105	160500	1858475970	13600	13600	13600	13600	0
228	20241105	160400	1858475970	13600	13600	13600	13600	0
229	20241105	160300	1858475970	13600	13600	13600	13600	0
230	20241105	160200	1858475970	13600	13600	13600	13600	0
231	20241105	160100	1858475970	13600	13600	13600	13600	0
232	20241105	160000	1858475970	13600	13600	13600	13600	0
233	20241105	155900	1858475970	13600	13600	13600	13600	0
234	20241105	155800	1858475970	13600	13600	13600	13600	0
235	20241105	155700	1858475970	13600	13600	13600	13600	0
236	20241105	155600	1858475970	13600	13600	13600	13600	0
237	20241105	155500	1858475970	13600	13600	13600	13600	0
238	20241105	155400	1858475970	13600	13600	13600	13600	0
239	20241105	155300	1858475970	13600	13600	13600	13600	0
240	20241105	155200	1858475970	13600	13600	13600	13600	0
241	20241105	155100	1858475970	13600	13600	13600	13600	0
242	20241105	155000	1858475970	13600	13600	13600	13600	1735
243	20241105	154900	1858475970	13600	13600	13600	13600	0
244	20241105	154800	1858475970	13600	13600	13600	13600	0
245	20241105	154700	1858475970	13600	13600	13600	13600	0
246	20241105	154600	1858475970	13600	13600	13600	13600	0
247	20241105	154500	1858475970	13600	13600	13600	13600	0
248	20241105	154400	1858475970	13600	13600	13600	13600	0
249	20241105	154300	1858475970	13600	13600	13600	13600	0
250	20241105	154200	1858475970	13600	13600	13600	13600	0
251	20241105	154100	1858475970	13600	13600	13600	13600	0
252	20241105	154000	1858475970	13600	13600	13600	13600	0
253	20241105	153900	1858475970	13600	13600	13600	13600	0
254	20241105	153800	1858475970	13600	13600	13600	13600	0
255	20241105	153700	1858475970	13600	13600	13600	13600	0
256	20241105	153600	1858475970	13600	13600	13600	13600	0
257	20241105	153500	1858475970	13600	13600	13600	13600	0
258	20241105	153400	1858475970	13600	13600	13600	13600	0
259	20241105	153300	1858475970	13600	13600	13600	13600	0
260	20241105	153200	1858475970	13600	13600	13600	13600	0
261	20241105	153100	1858475970	13600	13600	13600	13600	0
262	20241105	153000	1858475970	13600	13600	13600	13600	1735
263	20241105	152900	1834879970	13640	13640	13640	13640	0
264	20241105	152800	1834879970	13640	13640	13640	13640	0
265	20241105	152700	1834879970	13640	13640	13640	13640	0
266	20241105	152600	1834879970	13640	13640	13640	13640	0
267	20241105	152500	1834879970	13640	13640	13640	13640	0
268	20241105	152400	1834879970	13640	13640	13640	13640	0
269	20241105	152300	1834879970	13640	13640	13640	13640	0
270	20241105	152200	1834879970	13640	13640	13640	13640	0
271	20241105	152100	1834879970	13640	13640	13640	13640	0
272	20241105	152000	1834879970	13640	13640	13640	13640	0
273	20241105	151900	1834879970	13640	13640	13640	13610	1938
274	20241105	151800	1808491140	13620	13620	13640	13620	24
275	20241105	151700	1808163960	13610	13620	13640	13610	791
276	20241105	151600	1797388670	13620	13620	13620	13610	562
277	20241105	151500	1789734320	13620	13630	13630	13620	273
278	20241105	151400	1786014950	13630	13640	13640	13630	223
279	20241105	151300	1782974540	13640	13630	13640	13630	111
280	20241105	151200	1781460600	13630	13620	13630	13620	29
281	20241105	151100	1781065450	13650	13650	13650	13650	0
282	20241105	151000	1781065450	13650	13640	13650	13640	256
283	20241105	150900	1777572630	13610	13610	13640	13610	139
284	20241105	150800	1775679760	13640	13610	13640	13610	305
285	20241105	150700	1771526730	13610	13610	13610	13610	10
286	20241105	150600	1771390630	13660	13660	13660	13660	1
287	20241105	150500	1771376970	13600	13600	13600	13600	3
288	20241105	150400	1771336170	13590	13660	13660	13590	14333
289	20241105	150300	1576366880	13660	13660	13660	13650	1039
290	20241105	150200	1562176150	13670	13670	13670	13670	50
291	20241105	150100	1561492650	13670	13660	13670	13650	164
292	20241105	150000	1559252730	13660	13670	13670	13660	11
293	20241105	145900	1559102460	13670	13650	13670	13650	38
294	20241105	145800	1558583640	13650	13650	13660	13650	496
295	20241105	145700	1551812130	13650	13660	13660	13650	201
296	20241105	145600	1549067980	13650	13650	13650	13650	32
297	20241105	145500	1548631180	13650	13650	13660	13650	88
298	20241105	145400	1547429710	13650	13650	13650	13650	192
299	20241105	145300	1544808910	13650	13650	13650	13650	111
300	20241105	145200	1543293760	13650	13650	13650	13650	52
301	20241105	145100	1542583960	13650	13650	13650	13650	38
302	20241105	145000	1542065260	13650	13650	13660	13650	168
303	20241105	144900	1539771960	13650	13660	13660	13650	14
304	20241105	144800	1539580760	13660	13650	13660	13650	180
305	20241105	144700	1537122370	13650	13650	13650	13650	43
306	20241105	144600	1536535420	13650	13650	13660	13650	164
307	20241105	144500	1534296720	13650	13650	13650	13640	47
308	20241105	144400	1533655490	13640	13650	13650	13640	35
309	20241105	144300	1533178050	13650	13640	13650	13640	37
310	20241105	144200	1532673320	13650	13650	13650	13650	15
311	20241105	144100	1532468570	13640	13650	13650	13640	62
312	20241105	144000	1531622590	13650	13650	13650	13640	41
313	20241105	143900	1531063250	13640	13650	13650	13640	112
314	20241105	143800	1529534810	13650	13660	13660	13640	350
315	20241105	143700	1524759180	13660	13660	13660	13660	31
316	20241105	143600	1524335720	13660	13660	13660	13660	0
317	20241105	143500	1524335720	13660	13650	13660	13650	61
318	20241105	143400	1523502780	13650	13660	13660	13650	39
319	20241105	143300	1522970390	13650	13650	13650	13650	31
320	20241105	143200	1522547240	13650	13670	13670	13650	1164
321	20241105	143100	1506636020	13660	13640	13660	13640	154
322	20241105	143000	1504533020	13660	13660	13660	13660	1
323	20241105	142900	1504519360	13640	13640	13640	13640	31
324	20241105	142800	1504096520	13630	13650	13650	13630	221
325	20241105	142700	1501080510	13630	13640	13640	13630	33
326	20241105	142600	1500630710	13640	13640	13640	13640	43
327	20241105	142500	1500044190	13640	13640	13640	13640	24
328	20241105	142400	1499716830	13640	13640	13640	13640	138
329	20241105	142300	1497834510	13640	13630	13640	13630	36
330	20241105	142200	1497343480	13630	13620	13630	13620	132
331	20241105	142100	1495544920	13630	13630	13630	13620	379
332	20241105	142000	1490379470	13630	13640	13640	13630	532
333	20241105	141900	1483127990	13640	13640	13640	13640	4
334	20241105	141800	1483073430	13640	13640	13640	13640	231
335	20241105	141700	1479922590	13640	13640	13640	13640	49
336	20241105	141600	1479254230	13640	13650	13650	13640	467
337	20241105	141500	1472883340	13650	13650	13650	13650	332
338	20241105	141400	1468351540	13660	13650	13660	13650	132
339	20241105	141300	1466548740	13660	13660	13660	13660	100
340	20241105	141200	1465182740	13650	13650	13650	13650	32
341	20241105	141100	1464745940	13660	13660	13660	13650	164
342	20241105	141000	1462506330	13660	13660	13660	13660	32
343	20241105	140900	1462069210	13660	13650	13660	13650	274
344	20241105	140800	1458326690	13650	13650	13650	13650	5
345	20241105	140700	1458258440	13650	13650	13650	13650	31
346	20241105	140600	1457835290	13650	13650	13650	13650	32
347	20241105	140500	1457398490	13650	13650	13650	13650	34
348	20241105	140400	1456934390	13650	13660	13660	13650	59
349	20241105	140300	1456128770	13650	13650	13650	13650	111
350	20241105	140200	1454613620	13660	13660	13660	13660	50
351	20241105	140100	1453930620	13650	13650	13650	13650	45
352	20241105	140000	1453316370	13650	13640	13650	13640	57
353	20241105	135900	1452538640	13650	13640	13650	13640	59
354	20241105	135800	1451733680	13650	13650	13650	13650	31
355	20241105	135700	1451310530	13670	13670	13670	13670	0
356	20241105	135600	1451310530	13670	13670	13680	13670	282
357	20241105	135500	1447455580	13650	13650	13730	13650	544
358	20241105	135400	1440005150	13640	13640	13640	13640	41
359	20241105	135300	1439445910	13640	13650	13650	13640	25
360	20241105	135200	1439104710	13650	13650	13650	13650	85
361	20241105	135100	1437944460	13650	13640	13650	13640	212
362	20241105	135000	1435051810	13640	13640	13640	13640	32
363	20241105	134900	1434615330	13640	13650	13650	13640	201
364	20241105	134800	1431871690	13650	13630	13650	13630	131
365	20241105	134700	1430084160	13650	13650	13650	13630	245
366	20241105	134600	1426741870	13630	13630	13630	13630	211
367	20241105	134500	1423865940	13650	13650	13650	13650	0
368	20241105	134400	1423865940	13650	13630	13650	13620	140
369	20241105	134300	1421958030	13620	13620	13630	13620	381
370	20241105	134200	1416768790	13630	13630	13630	13620	744
371	20241105	134100	1406628390	13640	13640	13640	13640	88
372	20241105	134000	1405428070	13640	13650	13650	13640	24
373	20241105	133900	1405100660	13630	13640	13640	13630	82
374	20241105	133800	1403982920	13640	13640	13640	13640	232
375	20241105	133700	1400818440	13640	13650	13650	13640	202
376	20241105	133600	1398063100	13650	13640	13650	13640	169
377	20241105	133500	1395756580	13650	13640	13650	13640	103
378	20241105	133400	1394351450	13650	13650	13650	13650	403
379	20241105	133300	1388850500	13660	13660	13660	13660	30
380	20241105	133200	1388440700	13660	13670	13670	13660	499
381	20241105	133100	1381622820	13670	13680	13680	13670	115
382	20241105	133000	1380049940	13670	13670	13670	13660	41
383	20241105	132900	1379489570	13670	13670	13670	13670	199
384	20241105	132800	1376769240	13680	13710	13710	13680	1094
385	20241105	132700	1361793790	13720	13720	13720	13720	119
386	20241105	132600	1360161110	13720	13730	13730	13720	326
387	20241105	132500	1355685440	13740	13740	13740	13740	30
388	20241105	132400	1355273240	13730	13730	13730	13730	42
389	20241105	132300	1354696580	13730	13740	13740	13730	100
390	20241105	132200	1353322920	13740	13750	13750	13740	33
391	20241105	132100	1352869480	13740	13750	13750	13740	44
392	20241105	132000	1352264810	13730	13740	13740	13730	34
393	20241105	131900	1351797970	13740	13730	13740	13730	242
394	20241105	131800	1348475020	13730	13730	13730	13730	33
395	20241105	131700	1348021930	13740	13740	13740	13740	294
396	20241105	131600	1343982370	13740	13750	13750	13740	42
397	20241105	131500	1343405190	13760	13770	13770	13750	2152
398	20241105	131400	1313790370	13780	13780	13780	13780	287
399	20241105	131300	1309835510	13780	13780	13780	13780	32
400	20241105	131200	1309394550	13780	13780	13780	13780	200
401	20241105	131100	1306638550	13780	13780	13780	13780	104
402	20241105	131000	1305205430	13780	13800	13800	13780	29
403	20241105	130900	1304805690	13810	13810	13810	13810	0
404	20241105	130800	1304805690	13810	13810	13810	13810	4
405	20241105	130700	1304750450	13810	13810	13810	13810	53
406	20241105	130600	1304018520	13810	13810	13810	13810	2
407	20241105	130500	1303990900	13800	13800	13800	13800	0
408	20241105	130400	1303990900	13800	13800	13800	13800	0
409	20241105	130300	1303990900	13800	13810	13810	13800	513
410	20241105	130200	1296907380	13820	13820	13820	13820	0
411	20241105	130100	1296907380	13820	13810	13820	13810	13
412	20241105	130000	1296727750	13820	13810	13820	13810	113
413	20241105	125900	1295166220	13810	13820	13820	13810	414
414	20241105	125800	1289448810	13810	13830	13830	13810	627
415	20241105	125700	1280784800	13830	13830	13830	13830	0
416	20241105	125600	1280784800	13830	13830	13830	13830	80
417	20241105	125500	1279678400	13820	13820	13820	13820	59
418	20241105	125400	1278863020	13820	13820	13820	13820	0
419	20241105	125300	1278863020	13820	13820	13820	13820	429
420	20241105	125200	1272934240	13820	13820	13820	13820	0
421	20241105	125100	1272934240	13820	13820	13820	13820	100
422	20241105	125000	1271552240	13820	13820	13820	13820	10
423	20241105	124900	1271414040	13820	13820	13820	13820	10
424	20241105	124800	1271275840	13820	13820	13820	13820	38
425	20241105	124700	1270750680	13830	13820	13830	13820	31
426	20241105	124600	1270321960	13830	13830	13830	13830	0
427	20241105	124500	1270321960	13830	13830	13830	13830	5
428	20241105	124400	1270252810	13840	13840	13840	13840	100
429	20241105	124300	1268868810	13840	13840	13840	13840	1
430	20241105	124200	1268854970	13850	13850	13850	13850	0
431	20241105	124100	1268854970	13850	13840	13850	13840	46
432	20241105	124000	1268218320	13830	13830	13830	13830	0
433	20241105	123900	1268218320	13830	13830	13830	13830	4
434	20241105	123800	1268163000	13820	13810	13820	13810	275
435	20241105	123700	1264363300	13810	13810	13810	13810	3
436	20241105	123600	1264321870	13820	13820	13820	13820	33
437	20241105	123500	1263865810	13820	13820	13820	13820	100
438	20241105	123400	1262483810	13840	13840	13840	13840	250
439	20241105	123300	1259023810	13840	13840	13840	13840	25
440	20241105	123200	1258677810	13850	13850	13850	13850	36
441	20241105	123100	1258179210	13860	13860	13860	13860	46
442	20241105	123000	1257541650	13870	13860	13870	13850	174
443	20241105	122900	1255130140	13860	13850	13860	13850	893
444	20241105	122800	1242755610	13850	13840	13850	13840	116
445	20241105	122700	1241149120	13840	13820	13840	13820	637
446	20241105	122600	1232336890	13820	13820	13820	13820	0
447	20241105	122500	1232336890	13820	13820	13820	13820	0
448	20241105	122400	1232336890	13820	13820	13820	13820	0
449	20241105	122300	1232336890	13820	13820	13820	13820	709
450	20241105	122200	1222538510	13800	13800	13800	13800	0
451	20241105	122100	1222538510	13800	13800	13800	13800	0
452	20241105	122000	1222538510	13800	13800	13800	13800	0
453	20241105	121900	1222538510	13800	13810	13810	13800	250
454	20241105	121800	1219088480	13800	13800	13800	13800	100
455	20241105	121700	1217708480	13800	13770	13800	13770	17
456	20241105	121600	1217473910	13780	13780	13780	13780	15
457	20241105	121500	1217267210	13780	13780	13780	13780	5
458	20241105	121400	1217198310	13780	13780	13780	13780	1700
459	20241105	121300	1193772310	13780	13780	13780	13780	18
460	20241105	121200	1193524270	13780	13810	13810	13780	205
461	20241105	121100	1190694180	13810	13810	13810	13810	20
462	20241105	121000	1190417980	13810	13810	13810	13810	63
463	20241105	120900	1189547950	13810	13810	13810	13810	5
464	20241105	120800	1189478900	13810	13810	13810	13810	81
465	20241105	120700	1188360290	13810	13820	13820	13810	205
466	20241105	120600	1185527220	13830	13830	13830	13830	0
467	20241105	120500	1185527220	13830	13830	13830	13830	3
468	20241105	120400	1185485730	13840	13830	13840	13830	101
469	20241105	120300	1184087900	13840	13840	13840	13840	20
470	20241105	120200	1183811100	13840	13830	13840	13830	158
471	20241105	120100	1181624920	13830	13830	13830	13830	1
472	20241105	120000	1181611090	13840	13830	13840	13830	124
473	20241105	115900	1179895990	13830	13830	13850	13830	304
474	20241105	115800	1175688570	13830	13830	13830	13830	2
475	20241105	115700	1175660910	13830	13830	13830	13830	0
476	20241105	115600	1175660910	13830	13800	13830	13800	1000
477	20241105	115500	1161836690	13800	13800	13800	13800	0
478	20241105	115400	1161836690	13800	13800	13800	13800	0
479	20241105	115300	1161836690	13800	13800	13800	13800	103
480	20241105	115200	1160415290	13800	13800	13800	13800	40
481	20241105	115100	1159863290	13770	13770	13770	13770	0
482	20241105	115000	1159863290	13770	13770	13770	13770	0
483	20241105	114900	1159863290	13770	13770	13770	13770	0
484	20241105	114800	1159863290	13770	13770	13770	13770	0
485	20241105	114700	1159863290	13770	13770	13770	13770	3
486	20241105	114600	1159821980	13760	13770	13790	13760	592
487	20241105	114500	1151662410	13770	13770	13770	13770	1
488	20241105	114400	1151648640	13770	13770	13770	13770	0
489	20241105	114300	1151648640	13770	13770	13770	13770	179
490	20241105	114200	1149183810	13770	13770	13770	13770	17
491	20241105	114100	1148949720	13770	13780	13780	13770	454
492	20241105	114000	1142696150	13780	13780	13780	13780	3
493	20241105	113900	1142654810	13790	13790	13800	13790	101
494	20241105	113800	1141261910	13790	13790	13790	13790	79
495	20241105	113700	1140172500	13780	13780	13780	13780	5
496	20241105	113600	1140103600	13800	13800	13800	13800	1
497	20241105	113500	1140089800	13800	13800	13800	13800	0
498	20241105	113400	1140089800	13800	13800	13800	13800	0
499	20241105	113300	1140089800	13800	13800	13800	13800	29
500	20241105	113200	1139689600	13800	13800	13800	13800	1
501	20241105	113100	1139675800	13810	13810	13810	13810	0
502	20241105	113000	1139675800	13810	13800	13810	13800	6
503	20241105	112900	1139592990	13810	13800	13810	13800	36
504	20241105	112800	1139095990	13810	13810	13810	13810	5
505	20241105	112700	1139026940	13810	13810	13810	13810	0
506	20241105	112600	1139026940	13810	13810	13810	13810	3
507	20241105	112500	1138985510	13810	13800	13810	13800	380
508	20241105	112400	1133738780	13800	13770	13800	13770	11
509	20241105	112300	1133587010	13800	13800	13800	13800	0
510	20241105	112200	1133587010	13800	13800	13800	13800	380
511	20241105	112100	1128343010	13810	13810	13810	13810	0
512	20241105	112000	1128343010	13810	13810	13810	13810	0
513	20241105	111900	1128343010	13810	13810	13810	13810	2
514	20241105	111800	1128315390	13820	13820	13820	13820	0
515	20241105	111700	1128315390	13820	13800	13820	13800	1000
516	20241105	111600	1114499600	13810	13810	13810	13810	1
517	20241105	111500	1114485790	13820	13820	13820	13820	0
518	20241105	111400	1114485790	13820	13760	13820	13750	578
519	20241105	111300	1106536220	13760	13760	13820	13760	1043
520	20241105	111200	1092126200	13750	13750	13750	13750	176
521	20241105	111100	1089706200	13750	13760	13760	13740	130
522	20241105	111000	1087918490	13770	13770	13770	13770	1
523	20241105	110900	1087904720	13740	13740	13740	13740	89
524	20241105	110800	1086681860	13740	13740	13740	13740	73
525	20241105	110700	1085678840	13740	13750	13750	13740	3
526	20241105	110600	1085637600	13740	13740	13740	13740	0
527	20241105	110500	1085637600	13740	13740	13740	13740	0
528	20241105	110400	1085637600	13740	13770	13770	13740	144
529	20241105	110300	1083657420	13820	13820	13820	13820	68
530	20241105	110200	1082717660	13790	13780	13790	13780	1000
531	20241105	110100	1068929200	13760	13760	13760	13760	93
532	20241105	110000	1067649520	13760	13760	13760	13760	1
533	20241105	105900	1067635760	13760	13730	13760	13730	166
534	20241105	105800	1065351690	13730	13730	13750	13720	41
535	20241105	105700	1064788590	13730	13730	13730	13730	61
536	20241105	105600	1063951060	13730	13740	13740	13730	501
537	20241105	105500	1057072280	13730	13730	13730	13730	19
538	20241105	105400	1056811410	13730	13750	13750	13730	50
539	20241105	105300	1056124050	13750	13780	13780	13750	143
540	20241105	105200	1054156880	13760	13780	13780	13760	301
541	20241105	105100	1050013090	13820	13820	13820	13820	0
542	20241105	105000	1050013090	13820	13800	13820	13770	107
543	20241105	104900	1048538420	13800	13800	13820	13800	13
544	20241105	104800	1048359000	13800	13810	13810	13800	879
545	20241105	104700	1036227020	13820	13830	13840	13820	575
546	20241105	104600	1028276950	13840	13870	13870	13840	344
547	20241105	104500	1023514370	13880	13880	13880	13850	848
548	20241105	104400	1011750770	13890	13890	13890	13890	36
549	20241105	104300	1011250730	13890	13880	13900	13860	900
550	20241105	104200	998767200	13900	13880	13900	13870	4954
551	20241105	104100	929980800	13880	13850	13880	13850	3849
552	20241105	104000	876635210	13840	13820	13840	13820	3105
553	20241105	103900	833685510	13820	13820	13830	13820	606
554	20241105	103800	825310570	13830	13820	13830	13820	449
555	20241105	103700	819105370	13820	13800	13820	13800	2090
556	20241105	103600	790243900	13800	13770	13800	13770	1703
557	20241105	103500	766754070	13770	13760	13770	13760	102
558	20241105	103400	765350530	13760	13760	13760	13760	1
559	20241105	103300	765336770	13760	13770	13770	13760	859
560	20241105	103200	753513690	13760	13760	13770	13760	141
561	20241105	103100	751573520	13760	13750	13760	13750	194
562	20241105	103000	748904130	13760	13760	13760	13760	52
563	20241105	102900	748188610	13760	13750	13760	13750	696
564	20241105	102800	738615220	13750	13740	13750	13740	109
565	20241105	102700	737117500	13740	13730	13750	13730	206
566	20241105	102600	734287060	13730	13730	13730	13730	41
567	20241105	102500	733724130	13730	13730	13730	13730	56
568	20241105	102400	732955250	13730	13730	13730	13730	104
569	20241105	102300	731527330	13720	13710	13720	13710	233
570	20241105	102200	728331880	13710	13710	13710	13710	54
571	20241105	102100	727591540	13740	13730	13740	13720	952
572	20241105	102000	714524340	13740	13720	13740	13720	538
573	20241105	101900	707137640	13720	13700	13720	13700	566
574	20241105	101800	699378800	13690	13700	13700	13690	277
575	20241105	101700	695583920	13710	13710	13710	13710	173
576	20241105	101600	693212090	13730	13730	13730	13720	474
577	20241105	101500	686708750	13730	13730	13730	13720	454
578	20241105	101400	680478650	13730	13730	13730	13730	460
579	20241105	101300	674162850	13750	13720	13750	13700	208
580	20241105	101200	671306890	13730	13730	13730	13720	98
581	20241105	101100	669961360	13700	13700	13700	13700	0
582	20241105	101000	669961360	13700	13660	13700	13660	9559
583	20241105	100900	539044150	13660	13660	13660	13660	5
584	20241105	100800	538975850	13670	13670	13670	13670	0
585	20241105	100700	538975850	13670	13660	13670	13660	78
586	20241105	100600	537910100	13640	13650	13650	13640	510
587	20241105	100500	530953590	13650	13640	13650	13640	7
588	20241105	100400	530858050	13640	13670	13670	13640	32
589	20241105	100300	530420780	13680	13680	13680	13680	7
590	20241105	100200	530325020	13680	13650	13680	13640	95
591	20241105	100100	529028190	13660	13660	13660	13650	112
592	20241105	100000	527498750	13660	13650	13660	13650	908
593	20241105	095900	515101550	13660	13660	13700	13660	4186
594	20241105	095800	457839610	13590	13600	13600	13590	222
595	20241105	095700	454822060	13600	13600	13600	13600	145
596	20241105	095600	452850060	13600	13610	13610	13600	52
597	20241105	095500	452142350	13600	13610	13610	13600	145
598	20241105	095400	450169340	13610	13620	13620	13600	2348
599	20241105	095300	418214520	13620	13630	13630	13620	300
600	20241105	095200	414127200	13630	13630	13630	13630	0
601	20241105	095100	414127200	13630	13630	13630	13630	357
602	20241105	095000	409261290	13630	13640	13670	13630	947
603	20241105	094900	396351880	13650	13670	13670	13650	609
604	20241105	094800	388038580	13700	13700	13700	13690	47
605	20241105	094700	387395120	13700	13710	13710	13690	210
606	20241105	094600	384517970	13700	13690	13700	13690	1172
607	20241105	094500	368461870	13690	13690	13690	13690	2
608	20241105	094400	368434490	13700	13700	13700	13700	12
609	20241105	094300	368270090	13700	13680	13700	13680	17
610	20241105	094200	368037510	13680	13650	13690	13640	1260
611	20241105	094100	350790870	13650	13670	13670	13640	517
612	20241105	094000	343737430	13690	13690	13690	13690	0
613	20241105	093900	343737430	13690	13650	13690	13640	1332
614	20241105	093800	325556140	13650	13690	13690	13650	123
615	20241105	093700	323875820	13650	13650	13650	13650	1
616	20241105	093600	323862170	13690	13680	13690	13680	235
617	20241105	093500	320647310	13680	13680	13680	13680	3
618	20241105	093400	320606270	13680	13680	13680	13680	32
619	20241105	093300	320168510	13690	13680	13690	13680	562
620	20241105	093200	312476310	13660	13640	13660	13620	650
621	20241105	093100	303612680	13640	13680	13680	13640	783
622	20241105	093000	292909150	13680	13690	13690	13650	448
623	20241105	092900	286789880	13650	13690	13690	13650	2135
624	20241105	092800	257606640	13750	13700	13750	13700	555
625	20241105	092700	250003040	13680	13700	13700	13680	254
626	20241105	092600	246527260	13720	13750	13750	13720	76
627	20241105	092500	245483760	13750	13720	13750	13690	704
628	20241105	092400	235842940	13720	13720	13720	13720	340
629	20241105	092300	231178140	13700	13670	13700	13670	625
630	20241105	092200	222619240	13700	13680	13700	13680	522
631	20241105	092100	215478080	13700	13720	13720	13700	314
632	20241105	092000	211171340	13720	13760	13760	13720	42
633	20241105	091900	210595060	13720	13680	13720	13680	672
634	20241105	091800	201376420	13680	13720	13720	13680	420
635	20241105	091700	195616870	13700	13720	13720	13700	103
636	20241105	091600	194204070	13720	13720	13740	13690	1371
637	20241105	091500	175409780	13720	13790	13790	13720	53
638	20241105	091400	174682410	13800	13810	13810	13720	1735
639	20241105	091300	150786840	13820	13820	13830	13810	206
640	20241105	091200	147940390	13830	13830	13830	13800	2222
641	20241105	091100	117228060	13830	13780	13840	13780	434
642	20241105	091000	111238330	13780	13820	13850	13780	1252
643	20241105	090900	93936450	13820	13820	13830	13820	985
644	20241105	090800	80317960	13820	13810	13820	13750	990
645	20241105	090700	66658600	13800	13780	13810	13780	401
646	20241105	090600	61122940	13780	13730	13780	13730	241
647	20241105	090500	57812110	13800	13810	13830	13730	549
648	20241105	090400	50230710	13820	13710	13830	13700	2042
649	20241105	090300	22143960	13710	13750	13750	13710	110
650	20241105	090200	20635820	13750	13680	13750	13680	274
651	20241105	090100	16872860	13680	13640	13680	13610	588
652	20241105	090000	8852320	13610	13600	13610	13600	500