KissMeData/007340/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	184800	1140513860	18890	18890	18890	18890	1102
3	20241101	184700	1140513860	18890	18890	18890	18890	0
4	20241101	184600	1140513860	18890	18890	18890	18890	0
5	20241101	184500	1140513860	18890	18890	18890	18890	0
6	20241101	184400	1140513860	18890	18890	18890	18890	0
7	20241101	184300	1140513860	18890	18890	18890	18890	0
8	20241101	184200	1140513860	18890	18890	18890	18890	0
9	20241101	184100	1140513860	18890	18890	18890	18890	0
10	20241101	184000	1140513860	18890	18890	18890	18890	0
11	20241101	183900	1140513860	18890	18890	18890	18890	0
12	20241101	183800	1140513860	18890	18890	18890	18890	0
13	20241101	183700	1140513860	18890	18890	18890	18890	0
14	20241101	183600	1140513860	18890	18890	18890	18890	0
15	20241101	183500	1140513860	18890	18890	18890	18890	0
16	20241101	183400	1140513860	18890	18890	18890	18890	0
17	20241101	183300	1140513860	18890	18890	18890	18890	0
18	20241101	183200	1140513860	18890	18890	18890	18890	0
19	20241101	183100	1140513860	18890	18890	18890	18890	0
20	20241101	183000	1140513860	18890	18890	18890	18890	0
21	20241101	182900	1140513860	18890	18890	18890	18890	0
22	20241101	182800	1140513860	18890	18890	18890	18890	0
23	20241101	182700	1140513860	18890	18890	18890	18890	0
24	20241101	182600	1140513860	18890	18890	18890	18890	0
25	20241101	182500	1140513860	18890	18890	18890	18890	0
26	20241101	182400	1140513860	18890	18890	18890	18890	0
27	20241101	182300	1140513860	18890	18890	18890	18890	0
28	20241101	182200	1140513860	18890	18890	18890	18890	0
29	20241101	182100	1140513860	18890	18890	18890	18890	0
30	20241101	182000	1140513860	18890	18890	18890	18890	0
31	20241101	181900	1140513860	18890	18890	18890	18890	0
32	20241101	181800	1140513860	18890	18890	18890	18890	1102
33	20241101	181700	1140513860	18890	18890	18890	18890	0
34	20241101	181600	1140513860	18890	18890	18890	18890	0
35	20241101	181500	1140513860	18890	18890	18890	18890	0
36	20241101	181400	1140513860	18890	18890	18890	18890	0
37	20241101	181300	1140513860	18890	18890	18890	18890	0
38	20241101	181200	1140513860	18890	18890	18890	18890	0
39	20241101	181100	1140513860	18890	18890	18890	18890	0
40	20241101	181000	1140513860	18890	18890	18890	18890	0
41	20241101	180900	1140513860	18890	18890	18890	18890	0
42	20241101	180800	1140513860	18890	18890	18890	18890	0
43	20241101	180700	1140513860	18890	18890	18890	18890	0
44	20241101	180600	1140513860	18890	18890	18890	18890	0
45	20241101	180500	1140513860	18890	18890	18890	18890	0
46	20241101	180400	1140513860	18890	18890	18890	18890	0
47	20241101	180300	1140513860	18890	18890	18890	18890	0
48	20241101	180200	1140513860	18890	18890	18890	18890	0
49	20241101	180100	1140513860	18890	18890	18890	18890	0
50	20241101	180000	1140513860	18890	18890	18890	18890	0
51	20241101	175900	1140513860	18890	18890	18890	18890	0
52	20241101	175800	1140513860	18890	18890	18890	18890	0
53	20241101	175700	1140513860	18890	18890	18890	18890	0
54	20241101	175600	1140513860	18890	18890	18890	18890	0
55	20241101	175500	1140513860	18890	18890	18890	18890	0
56	20241101	175400	1140513860	18890	18890	18890	18890	0
57	20241101	175300	1140513860	18890	18890	18890	18890	0
58	20241101	175200	1140513860	18890	18890	18890	18890	0
59	20241101	175100	1140513860	18890	18890	18890	18890	0
60	20241101	175000	1140513860	18890	18890	18890	18890	0
61	20241101	174900	1140513860	18890	18890	18890	18890	0
62	20241101	174800	1140513860	18890	18890	18890	18890	1102
63	20241101	174700	1140513860	18890	18890	18890	18890	0
64	20241101	174600	1140513860	18890	18890	18890	18890	0
65	20241101	174500	1140513860	18890	18890	18890	18890	0
66	20241101	174400	1140513860	18890	18890	18890	18890	0
67	20241101	174300	1140513860	18890	18890	18890	18890	0
68	20241101	174200	1140513860	18890	18890	18890	18890	0
69	20241101	174100	1140513860	18890	18890	18890	18890	0
70	20241101	174000	1140513860	18890	18890	18890	18890	0
71	20241101	173900	1140513860	18890	18890	18890	18890	0
72	20241101	173800	1140513860	18890	18890	18890	18890	0
73	20241101	173700	1140513860	18890	18890	18890	18890	0
74	20241101	173600	1140513860	18890	18890	18890	18890	0
75	20241101	173500	1140513860	18890	18890	18890	18890	0
76	20241101	173400	1140513860	18890	18890	18890	18890	0
77	20241101	173300	1140513860	18890	18890	18890	18890	0
78	20241101	173200	1140513860	18890	18890	18890	18890	0
79	20241101	173100	1140513860	18890	18890	18890	18890	0
80	20241101	173000	1140513860	18890	18890	18890	18890	0
81	20241101	172900	1140513860	18890	18890	18890	18890	0
82	20241101	172800	1140513860	18890	18890	18890	18890	0
83	20241101	172700	1140513860	18890	18890	18890	18890	0
84	20241101	172600	1140513860	18890	18890	18890	18890	0
85	20241101	172500	1140513860	18890	18890	18890	18890	0
86	20241101	172400	1140513860	18890	18890	18890	18890	0
87	20241101	172300	1140513860	18890	18890	18890	18890	0
88	20241101	172200	1140513860	18890	18890	18890	18890	0
89	20241101	172100	1140513860	18890	18890	18890	18890	0
90	20241101	172000	1140513860	18890	18890	18890	18890	0
91	20241101	171900	1140513860	18890	18890	18890	18890	0
92	20241101	171800	1140513860	18890	18890	18890	18890	1102
93	20241101	171700	1140513860	18890	18890	18890	18890	0
94	20241101	171600	1140513860	18890	18890	18890	18890	0
95	20241101	171500	1140513860	18890	18890	18890	18890	0
96	20241101	171400	1140513860	18890	18890	18890	18890	0
97	20241101	171300	1140513860	18890	18890	18890	18890	0
98	20241101	171200	1140513860	18890	18890	18890	18890	0
99	20241101	171100	1140513860	18890	18890	18890	18890	0
100	20241101	171000	1140513860	18890	18890	18890	18890	0
101	20241101	170900	1140513860	18890	18890	18890	18890	0
102	20241101	170800	1140513860	18890	18890	18890	18890	0
103	20241101	170700	1140513860	18890	18890	18890	18890	0
104	20241101	170600	1140513860	18890	18890	18890	18890	0
105	20241101	170500	1140513860	18890	18890	18890	18890	0
106	20241101	170400	1140513860	18890	18890	18890	18890	0
107	20241101	170300	1140513860	18890	18890	18890	18890	0
108	20241101	170200	1140513860	18890	18890	18890	18890	0
109	20241101	170100	1140513860	18890	18890	18890	18890	0
110	20241101	170000	1140513860	18890	18890	18890	18890	0
111	20241101	165900	1140513860	18890	18890	18890	18890	0
112	20241101	165800	1140513860	18890	18890	18890	18890	0
113	20241101	165700	1140513860	18890	18890	18890	18890	0
114	20241101	165600	1140513860	18890	18890	18890	18890	0
115	20241101	165500	1140513860	18890	18890	18890	18890	0
116	20241101	165400	1140513860	18890	18890	18890	18890	0
117	20241101	165300	1140513860	18890	18890	18890	18890	0
118	20241101	165200	1140513860	18890	18890	18890	18890	0
119	20241101	165100	1140513860	18890	18890	18890	18890	0
120	20241101	165000	1140513860	18890	18890	18890	18890	0
121	20241101	164900	1140513860	18890	18890	18890	18890	0
122	20241101	164800	1140513860	18890	18890	18890	18890	1102
123	20241101	164700	1140513860	18890	18890	18890	18890	0
124	20241101	164600	1140513860	18890	18890	18890	18890	0
125	20241101	164500	1140513860	18890	18890	18890	18890	0
126	20241101	164400	1140513860	18890	18890	18890	18890	0
127	20241101	164300	1140513860	18890	18890	18890	18890	0
128	20241101	164200	1140513860	18890	18890	18890	18890	0
129	20241101	164100	1140513860	18890	18890	18890	18890	0
130	20241101	164000	1140513860	18890	18890	18890	18890	0
131	20241101	163900	1140513860	18890	18890	18890	18890	0
132	20241101	163800	1140513860	18890	18890	18890	18890	0
133	20241101	163700	1140513860	18890	18890	18890	18890	0
134	20241101	163600	1140513860	18890	18890	18890	18890	0
135	20241101	163500	1140513860	18890	18890	18890	18890	0
136	20241101	163400	1140513860	18890	18890	18890	18890	0
137	20241101	163300	1140513860	18890	18890	18890	18890	0
138	20241101	163200	1140513860	18890	18890	18890	18890	0
139	20241101	163100	1140513860	18890	18890	18890	18890	0
140	20241101	163000	1140513860	18890	18890	18890	18890	0
141	20241101	162900	1140513860	18890	18890	18890	18890	0
142	20241101	162800	1140513860	18890	18890	18890	18890	0
143	20241101	162700	1140513860	18890	18890	18890	18890	0
144	20241101	162600	1140513860	18890	18890	18890	18890	0
145	20241101	162500	1140513860	18890	18890	18890	18890	0
146	20241101	162400	1140513860	18890	18890	18890	18890	0
147	20241101	162300	1140513860	18890	18890	18890	18890	0
148	20241101	162200	1140513860	18890	18890	18890	18890	0
149	20241101	162100	1140513860	18890	18890	18890	18890	0
150	20241101	162000	1140513860	18890	18890	18890	18890	0
151	20241101	161900	1140513860	18890	18890	18890	18890	0
152	20241101	161800	1140513860	18890	18890	18890	18890	1102
153	20241101	161700	1140513860	18890	18890	18890	18890	0
154	20241101	161600	1140513860	18890	18890	18890	18890	0
155	20241101	161500	1140513860	18890	18890	18890	18890	0
156	20241101	161400	1140513860	18890	18890	18890	18890	0
157	20241101	161300	1140513860	18890	18890	18890	18890	0
158	20241101	161200	1140513860	18890	18890	18890	18890	0
159	20241101	161100	1140513860	18890	18890	18890	18890	0
160	20241101	161000	1140513860	18890	18890	18890	18890	0
161	20241101	160900	1140513860	18890	18890	18890	18890	0
162	20241101	160800	1140513860	18890	18890	18890	18890	0
163	20241101	160700	1140513860	18890	18890	18890	18890	0
164	20241101	160600	1140513860	18890	18890	18890	18890	0
165	20241101	160500	1140513860	18890	18890	18890	18890	0
166	20241101	160400	1140513860	18890	18890	18890	18890	0
167	20241101	160300	1140513860	18890	18890	18890	18890	0
168	20241101	160200	1140513860	18890	18890	18890	18890	0
169	20241101	160100	1140513860	18890	18890	18890	18890	0
170	20241101	160000	1140513860	18890	18890	18890	18890	0
171	20241101	155900	1140513860	18890	18890	18890	18890	0
172	20241101	155800	1140513860	18890	18890	18890	18890	0
173	20241101	155700	1140513860	18890	18890	18890	18890	0
174	20241101	155600	1140513860	18890	18890	18890	18890	0
175	20241101	155500	1140513860	18890	18890	18890	18890	0
176	20241101	155400	1140513860	18890	18890	18890	18890	0
177	20241101	155300	1140513860	18890	18890	18890	18890	0
178	20241101	155200	1140513860	18890	18890	18890	18890	0
179	20241101	155100	1140513860	18890	18890	18890	18890	0
180	20241101	155000	1140513860	18890	18890	18890	18890	0
181	20241101	154900	1140513860	18890	18890	18890	18890	0
182	20241101	154800	1140513860	18890	18890	18890	18890	1102
183	20241101	154700	1140513860	18890	18890	18890	18890	0
184	20241101	154600	1140513860	18890	18890	18890	18890	0
185	20241101	154500	1140513860	18890	18890	18890	18890	0
186	20241101	154400	1140513860	18890	18890	18890	18890	0
187	20241101	154300	1140513860	18890	18890	18890	18890	0
188	20241101	154200	1140513860	18890	18890	18890	18890	0
189	20241101	154100	1140513860	18890	18890	18890	18890	0
190	20241101	154000	1140513860	18890	18890	18890	18890	0
191	20241101	153900	1140513860	18890	18890	18890	18890	0
192	20241101	153800	1140513860	18890	18890	18890	18890	0
193	20241101	153700	1140513860	18890	18890	18890	18890	0
194	20241101	153600	1140513860	18890	18890	18890	18890	0
195	20241101	153500	1140513860	18890	18890	18890	18890	0
196	20241101	153400	1140513860	18890	18890	18890	18890	0
197	20241101	153300	1140513860	18890	18890	18890	18890	0
198	20241101	153200	1140513860	18890	18890	18890	18890	0
199	20241101	153100	1140513860	18890	18890	18890	18890	0
200	20241101	153000	1140513860	18890	18890	18890	18890	1102
201	20241101	152900	1119697080	18910	18910	18910	18910	0
202	20241101	152800	1119697080	18910	18910	18910	18910	0
203	20241101	152700	1119697080	18910	18910	18910	18910	0
204	20241101	152600	1119697080	18910	18910	18910	18910	0
205	20241101	152500	1119697080	18910	18910	18910	18910	0
206	20241101	152400	1119697080	18910	18910	18910	18910	0
207	20241101	152300	1119697080	18910	18910	18910	18910	0
208	20241101	152200	1119697080	18910	18910	18910	18910	0
209	20241101	152100	1119697080	18910	18910	18910	18910	0
210	20241101	152000	1119697080	18910	18910	18910	18910	0
211	20241101	151900	1119697080	18910	18910	18910	18910	39
212	20241101	151800	1118959590	18910	18910	18910	18910	200
213	20241101	151700	1115177590	18910	18910	18910	18900	49
214	20241101	151600	1114251380	18910	18950	18960	18910	1529
215	20241101	151500	1085325890	18930	18920	18930	18910	40
216	20241101	151400	1084569170	18920	18930	18930	18920	31
217	20241101	151300	1083982640	18930	18960	18960	18930	805
218	20241101	151200	1068721270	18970	18970	18970	18970	20
219	20241101	151100	1068341870	18960	18970	18980	18950	86
220	20241101	151000	1066711190	18970	18990	18990	18970	45
221	20241101	150900	1065857360	18970	18960	19010	18960	190
222	20241101	150800	1062253280	18960	18960	18960	18950	74
223	20241101	150700	1060850820	18960	18960	18970	18960	43
224	20241101	150600	1060035470	18960	18970	18970	18960	66
225	20241101	150500	1058783860	18970	18970	18970	18960	69
226	20241101	150400	1057475400	18970	18950	18970	18940	212
227	20241101	150300	1053457870	18950	18970	18980	18950	175
228	20241101	150200	1050141250	18970	18990	19010	18970	76
229	20241101	150100	1048698280	18990	18980	19010	18980	929
230	20241101	150000	1031057310	18980	18980	18980	18980	15
231	20241101	145900	1030772610	18970	18970	18980	18970	74
232	20241101	145800	1029368750	18950	18940	18980	18940	288
233	20241101	145700	1023909390	18950	18950	18950	18950	23
234	20241101	145600	1023473540	18960	18960	18960	18960	15
235	20241101	145500	1023189140	18960	18900	18960	18900	279
236	20241101	145400	1017905720	18920	18930	18930	18900	538
237	20241101	145300	1007732870	18930	18930	18940	18910	529
238	20241101	145200	997726300	18930	18940	18940	18930	283
239	20241101	145100	992369040	18940	18940	18940	18940	283
240	20241101	145000	987009020	18940	18940	18940	18940	0
241	20241101	144900	987009020	18940	18940	18940	18940	0
242	20241101	144800	987009020	18940	18950	18950	18940	100
243	20241101	144700	985114790	18960	18960	18960	18960	0
244	20241101	144600	985114790	18960	18970	18970	18960	42
245	20241101	144500	984318140	18970	18940	19040	18940	203
246	20241101	144400	980467460	18940	18950	18950	18940	7
247	20241101	144300	980334850	18950	18950	18950	18950	4
248	20241101	144200	980259050	18950	18950	18950	18950	37
249	20241101	144100	979557900	18950	18990	18990	18950	299
250	20241101	144000	973887180	18990	18990	18990	18990	18
251	20241101	143900	973545360	18990	19000	19000	18990	25
252	20241101	143800	973070500	19000	18980	19000	18980	10
253	20241101	143700	972880640	18980	18980	18980	18960	328
254	20241101	143600	966655240	19000	18980	19040	18980	1005
255	20241101	143500	947533980	19010	18990	19010	18980	51
256	20241101	143400	946564830	18990	18990	19010	18970	83
257	20241101	143300	944989650	19000	18950	19000	18950	243
258	20241101	143200	940384360	18950	18960	19000	18940	555
259	20241101	143100	929862850	18960	18960	18960	18960	10
260	20241101	143000	929673250	18960	18970	18990	18960	12
261	20241101	142900	929445600	18990	18950	19000	18950	162
262	20241101	142800	926373030	18950	18940	18950	18940	66
263	20241101	142700	925122850	18940	18940	18940	18940	0
264	20241101	142600	925122850	18940	18950	18950	18940	4
265	20241101	142500	925047060	18960	18960	18960	18960	7
266	20241101	142400	924914340	18950	18950	18950	18950	54
267	20241101	142300	923891040	18950	18950	18950	18950	0
268	20241101	142200	923891040	18950	18950	18980	18950	192
269	20241101	142100	920251990	18940	18940	18940	18940	0
270	20241101	142000	920251990	18940	18940	18940	18940	1
271	20241101	141900	920233050	18940	18950	18950	18940	64
272	20241101	141800	919020880	18950	18940	18950	18940	2
273	20241101	141700	918982990	18950	18940	18950	18940	68
274	20241101	141600	917695000	18940	18940	18940	18940	0
275	20241101	141500	917695000	18940	18940	18940	18940	0
276	20241101	141400	917695000	18940	18940	18940	18940	0
277	20241101	141300	917695000	18940	18960	18960	18940	5
278	20241101	141200	917600280	18960	18950	18960	18950	11
279	20241101	141100	917391730	18950	18970	18970	18950	48
280	20241101	141000	916482110	18970	18960	18970	18960	27
281	20241101	140900	915969980	18960	18960	18970	18960	30
282	20241101	140800	915401000	18970	18930	18970	18920	369
283	20241101	140700	908413940	18930	18980	18980	18930	204
284	20241101	140600	904543630	18980	18920	18990	18920	735
285	20241101	140500	890597070	18920	18920	18920	18920	56
286	20241101	140400	889537550	18920	18920	18920	18920	100
287	20241101	140300	887645550	18920	18920	18920	18920	0
288	20241101	140200	887645550	18920	18920	18920	18920	45
289	20241101	140100	886794150	18920	18920	18920	18920	0
290	20241101	140000	886794150	18920	18920	18920	18920	5
291	20241101	135900	886699550	18920	18930	18930	18920	52
292	20241101	135800	885715700	18920	18920	18920	18920	0
293	20241101	135700	885715700	18920	18920	18920	18920	49
294	20241101	135600	884788620	18920	18920	18920	18920	0
295	20241101	135500	884788620	18920	18920	18920	18920	1
296	20241101	135400	884769700	18930	18920	18930	18920	172
297	20241101	135300	881515000	18930	18930	18930	18930	2
298	20241101	135200	881477140	18930	18920	18930	18920	12
299	20241101	135100	881250030	18920	18920	18920	18920	50
300	20241101	135000	880304030	18920	18920	18920	18920	0
301	20241101	134900	880304030	18920	18920	18920	18920	0
302	20241101	134800	880304030	18920	18930	18930	18920	309
303	20241101	134700	874457680	18920	18920	18920	18920	0
304	20241101	134600	874457680	18920	18940	18940	18920	419
305	20241101	134500	866530150	18940	18970	18970	18940	28
306	20241101	134400	865999080	18930	18930	18930	18930	0
307	20241101	134300	865999080	18930	18930	18950	18920	87
308	20241101	134200	864352300	18930	19000	19000	18930	1743
309	20241101	134100	831307590	19020	18970	19020	18970	118
310	20241101	134000	829066490	18960	18960	18960	18960	0
311	20241101	133900	829066490	18960	18960	18960	18960	40
312	20241101	133800	828308090	18970	18970	18970	18970	8
313	20241101	133700	828156330	18970	18960	18970	18960	64
314	20241101	133600	826942880	18980	19000	19010	18980	82
315	20241101	133500	825384400	18960	18960	18960	18960	0
316	20241101	133400	825384400	18960	18960	18960	18960	40
317	20241101	133300	824626000	19000	18970	19000	18970	8
318	20241101	133200	824474030	19000	18960	19000	18960	179
319	20241101	133100	821076990	18960	18960	18960	18960	85
320	20241101	133000	819465390	18970	18970	18970	18970	8
321	20241101	132900	819313630	18970	18970	18970	18970	2
322	20241101	132800	819275690	18980	18980	18980	18980	7
323	20241101	132700	819142830	18980	18980	18980	18980	0
324	20241101	132600	819142830	18980	18980	18980	18980	0
325	20241101	132500	819142830	18980	18970	18980	18970	125
326	20241101	132400	816771510	18980	18980	18980	18980	0
327	20241101	132300	816771510	18980	18990	18990	18980	59
328	20241101	132200	815651620	19000	19000	19000	19000	0
329	20241101	132100	815651620	19000	19000	19000	19000	0
330	20241101	132000	815651620	19000	19000	19000	19000	38
331	20241101	131900	814929620	19000	19000	19000	19000	1
332	20241101	131800	814910620	19010	19010	19020	19010	9
333	20241101	131700	814739500	19010	19020	19020	19010	257
334	20241101	131600	809851950	19030	19030	19030	19030	2
335	20241101	131500	809813890	19030	19030	19030	19030	6
336	20241101	131400	809699710	19030	19030	19030	19030	50
337	20241101	131300	808748210	19030	19030	19030	19030	0
338	20241101	131200	808748210	19030	19030	19030	19030	0
339	20241101	131100	808748210	19030	19030	19030	19030	75
340	20241101	131000	807320960	19030	19030	19030	19030	0
341	20241101	130900	807320960	19030	19030	19030	19030	0
342	20241101	130800	807320960	19030	19030	19030	19030	97
343	20241101	130700	805475050	19030	19030	19030	19030	7
344	20241101	130600	805341840	19030	19030	19030	19020	44
345	20241101	130500	804504720	19030	19030	19030	19030	47
346	20241101	130400	803610310	19040	19040	19040	19040	0
347	20241101	130300	803610310	19040	19040	19040	19040	7
348	20241101	130200	803477030	19040	19050	19050	19040	20
349	20241101	130100	803096140	19050	19060	19060	19050	41
350	20241101	130000	802315010	19060	19050	19070	19050	71
351	20241101	125900	800961510	19040	19040	19040	19040	0
352	20241101	125800	800961510	19040	19030	19040	19030	8
353	20241101	125700	800809260	19030	19030	19030	19030	52
354	20241101	125600	799819700	19030	19040	19040	19020	83
355	20241101	125500	798240230	19040	19040	19040	19040	12
356	20241101	125400	798011750	19040	19060	19060	19040	123
357	20241101	125300	795669650	19070	19050	19070	19050	56
358	20241101	125200	794602530	19050	19050	19050	19050	10
359	20241101	125100	794412030	19050	19050	19050	19050	51
360	20241101	125000	793440480	19060	19060	19060	19060	33
361	20241101	124900	792811500	19060	19060	19060	19060	27
362	20241101	124800	792296880	19060	19090	19090	19060	80
363	20241101	124700	790770610	19080	19080	19080	19080	0
364	20241101	124600	790770610	19080	19070	19080	19070	9
365	20241101	124500	790598910	19070	19080	19080	19070	156
366	20241101	124400	787623580	19080	19080	19080	19080	20
367	20241101	124300	787241980	19080	19080	19080	19080	22
368	20241101	124200	786822220	19080	19080	19090	19070	256
369	20241101	124100	781937750	19080	19080	19080	19080	0
370	20241101	124000	781937750	19080	19080	19080	19080	61
371	20241101	123900	780773870	19080	19080	19080	19080	14
372	20241101	123800	780506750	19080	19070	19080	19070	25
373	20241101	123700	780029810	19060	19060	19060	19060	50
374	20241101	123600	779076810	19060	19060	19060	19060	0
375	20241101	123500	779076810	19060	19050	19090	19050	60
376	20241101	123400	777932700	19040	19040	19040	19030	95
377	20241101	123300	776124730	19040	19040	19040	19040	21
378	20241101	123200	775724890	19030	19040	19040	19030	25
379	20241101	123100	775248930	19040	19040	19040	19040	39
380	20241101	123000	774506370	19040	19060	19060	19040	51
381	20241101	122900	773534850	19050	19050	19050	19050	7
382	20241101	122800	773401500	19050	19060	19070	19050	49
383	20241101	122700	772467590	19060	19050	19080	19050	47
384	20241101	122600	771571720	19040	19030	19040	19030	24
385	20241101	122500	771114780	19040	19040	19050	19040	35
386	20241101	122400	770448370	19060	19030	19060	19030	48
387	20241101	122300	769534540	19020	19050	19050	19020	55
388	20241101	122200	768487390	19050	19060	19060	19040	87
389	20241101	122100	766829520	19070	19070	19070	19070	25
390	20241101	122000	766352770	19070	19070	19070	19070	42
391	20241101	121900	765551830	19070	19070	19080	19070	85
392	20241101	121800	763930790	19070	19070	19070	19070	12
393	20241101	121700	763701950	19070	19070	19070	19070	44
394	20241101	121600	762862870	19070	19070	19070	19070	31
395	20241101	121500	762271700	19070	19070	19070	19070	23
396	20241101	121400	761833090	19070	19060	19080	19060	45
397	20241101	121300	760974760	19050	19050	19050	19050	5
398	20241101	121200	760879510	19040	19050	19050	19040	86
399	20241101	121100	759241820	19050	19060	19060	19050	89
400	20241101	121000	757545910	19060	19050	19060	19050	12
401	20241101	120900	757317270	19050	19060	19060	19050	53
402	20241101	120800	756307350	19060	19060	19080	19060	61
403	20241101	120700	755143950	19060	19060	19060	19060	20
404	20241101	120600	754762750	19050	19050	19050	19050	15
405	20241101	120500	754477000	19050	19050	19050	19050	47
406	20241101	120400	753581650	19050	19060	19060	19050	33
407	20241101	120300	752952710	19060	19060	19060	19060	26
408	20241101	120200	752457150	19060	19070	19070	19060	239
409	20241101	120100	747900110	19080	19080	19080	19080	28
410	20241101	120000	747365870	19080	19090	19090	19080	48
411	20241101	115900	746449820	19090	19080	19090	19080	30
412	20241101	115800	745877320	19070	19070	19070	19070	7
413	20241101	115700	745743830	19070	19080	19080	19070	47
414	20241101	115600	744847470	19080	19080	19080	19080	25
415	20241101	115500	744370470	19070	19060	19080	19060	43
416	20241101	115400	743550420	19060	19080	19080	19060	91
417	20241101	115300	741814950	19080	19080	19080	19080	0
418	20241101	115200	741814950	19080	19080	19080	19080	21
419	20241101	115100	741414270	19070	19070	19070	19070	44
420	20241101	115000	740575190	19070	19070	19070	19070	23
421	20241101	114900	740136580	19070	19070	19070	19070	30
422	20241101	114800	739564480	19070	19080	19100	19070	61
423	20241101	114700	738400240	19080	19080	19080	19080	7
424	20241101	114600	738266680	19080	19080	19080	19080	26
425	20241101	114500	737770600	19070	19060	19100	19060	51
426	20241101	114400	736797360	19080	19060	19080	19060	68
427	20241101	114300	735501190	19060	19060	19060	19050	66
428	20241101	114200	734243370	19060	19060	19060	19060	0
429	20241101	114100	734243370	19060	19060	19060	19060	5
430	20241101	114000	734148070	19060	19070	19070	19060	66
431	20241101	113900	732889930	19070	19070	19090	19070	39
432	20241101	113800	732146020	19060	19050	19060	19050	19
433	20241101	113700	731783970	19040	19040	19040	19040	58
434	20241101	113600	730679650	19050	19050	19050	19050	22
435	20241101	113500	730260550	19050	19050	19050	19050	1
436	20241101	113400	730241500	19040	19040	19040	19040	56
437	20241101	113300	729175260	19050	19050	19050	19050	23
438	20241101	113200	728737110	19050	19040	19050	19040	30
439	20241101	113100	728165870	19040	19050	19050	19040	50
440	20241101	113000	727213660	19040	19050	19050	19040	26
441	20241101	112900	726718390	19040	19040	19040	19040	10
442	20241101	112800	726527990	19040	19040	19040	19040	50
443	20241101	112700	725575990	19040	19040	19040	19040	15
444	20241101	112600	725290390	19040	19040	19040	19040	87
445	20241101	112500	723633910	19050	19050	19050	19050	30
446	20241101	112400	723062410	19050	19050	19050	19050	20
447	20241101	112300	722681410	19040	19050	19050	19040	51
448	20241101	112200	721710310	19050	19050	19050	19050	17
449	20241101	112100	721386460	19040	19050	19050	19040	49
450	20241101	112000	720453220	19050	19070	19070	19050	49
451	20241101	111900	719519640	19070	19050	19080	19050	43
452	20241101	111800	718699840	19040	19040	19040	19040	16
453	20241101	111700	718395200	19040	19040	19050	19040	95
454	20241101	111600	716586380	19030	19030	19030	19030	1
455	20241101	111500	716567350	19030	19030	19030	19030	86
456	20241101	111400	714930770	19030	19040	19040	19030	80
457	20241101	111300	713408150	19030	19040	19040	19030	35
458	20241101	111200	712741960	19030	19020	19030	19020	15
459	20241101	111100	712456520	19030	19030	19030	19030	29
460	20241101	111000	711904650	19030	19030	19030	19030	33
461	20241101	110900	711276660	19030	19030	19030	19030	6
462	20241101	110800	711162480	19030	19040	19040	19030	84
463	20241101	110700	709563660	19030	19030	19030	19030	1
464	20241101	110600	709544630	19020	19030	19030	19020	44
465	20241101	110500	708707510	19040	19040	19040	19040	41
466	20241101	110400	707926870	19040	19030	19040	19030	17
467	20241101	110300	707603210	19030	18980	19040	18980	141
468	20241101	110200	704923120	18980	18980	18980	18980	15
469	20241101	110100	704638420	18980	18980	18980	18980	21
470	20241101	110000	704239840	18990	18990	18990	18990	21
471	20241101	105900	703841050	18980	19020	19020	18980	122
472	20241101	105800	701523890	19020	19020	19020	19020	15
473	20241101	105700	701238590	19020	19030	19030	19020	47
474	20241101	105600	700344350	19040	19040	19040	19040	20
475	20241101	105500	699963550	19040	19090	19090	19040	150
476	20241101	105400	697104170	19090	19080	19160	19080	382
477	20241101	105300	689804070	19080	19080	19080	19080	0
478	20241101	105200	689804070	19080	19080	19080	19080	21
479	20241101	105100	689403390	19080	19100	19150	18910	212
480	20241101	105000	685368320	19090	19060	19150	19060	373
481	20241101	104900	678248260	19050	19100	19130	19050	722
482	20241101	104800	664456590	19050	19090	19140	19050	842
483	20241101	104700	648368770	19130	19060	19130	19020	385
484	20241101	104600	641028620	19050	19080	19080	19050	112
485	20241101	104500	638894600	19060	19040	19090	19040	74
486	20241101	104400	637482140	19030	18920	19090	18920	1827
487	20241101	104300	602746940	18920	18920	18970	18890	969
488	20241101	104200	584412440	18930	18890	18930	18890	1003
489	20241101	104100	565443170	18860	18920	18920	18860	2006
490	20241101	104000	527589590	18920	18940	18940	18920	55
491	20241101	103900	526548340	18950	18940	19020	18900	466
492	20241101	103800	517715440	18930	18930	18930	18930	80
493	20241101	103700	516201040	18930	18950	18950	18930	46
494	20241101	103600	515329790	18950	18960	18960	18940	33
495	20241101	103500	514704440	18960	18990	19040	18910	469
496	20241101	103400	505789870	18990	18900	19100	18890	752
497	20241101	103300	491543190	18900	18910	18910	18900	358
498	20241101	103200	484776800	18910	18910	18910	18910	171
499	20241101	103100	481543190	18900	18920	18920	18900	200
500	20241101	103000	477761370	18920	18930	18930	18920	37
501	20241101	102900	477060970	18930	18940	18940	18930	339
502	20241101	102800	470640580	18950	18980	18980	18940	665
503	20241101	102700	458042300	18980	18980	18990	18940	257
504	20241101	102600	453169220	18980	18990	18990	18980	25
505	20241101	102500	452694520	18980	19020	19020	18940	1747
506	20241101	102400	419532010	19010	19010	19010	19010	16
507	20241101	102300	419227850	19010	19060	19060	19010	177
508	20241101	102200	415859390	19060	19060	19060	19060	3
509	20241101	102100	415802210	19060	19050	19060	19050	25
510	20241101	102000	415325720	19050	19030	19050	19030	9
511	20241101	101900	415154370	19020	19030	19030	19000	123
512	20241101	101800	412816350	19030	19050	19050	19030	119
513	20241101	101700	410550950	19060	18990	19060	18990	460
514	20241101	101600	401810090	19000	18980	19000	18980	71
515	20241101	101500	400461850	18980	18990	18990	18950	155
516	20241101	101400	397522570	19000	18980	19000	18980	118
517	20241101	101300	395280820	18980	18980	19000	18960	465
518	20241101	101200	386456910	18970	18970	18980	18960	29
519	20241101	101100	385906770	18960	18980	19000	18950	177
520	20241101	101000	382548290	18980	18990	18990	18980	40
521	20241101	100900	381788750	19000	18990	19000	18990	78
522	20241101	100800	380307290	18990	18950	19000	18950	89
523	20241101	100700	378619090	18960	18940	19000	18920	449
524	20241101	100600	370113740	18930	18930	18930	18930	1
525	20241101	100500	370094810	18910	18960	18960	18910	283
526	20241101	100400	364734770	18960	18960	18960	18960	2
527	20241101	100300	364696850	18950	18940	18950	18920	164
528	20241101	100200	361592270	18950	18950	18950	18950	23
529	20241101	100100	361156420	18940	18950	18950	18910	108
530	20241101	100000	359110770	18890	18870	18890	18850	458
531	20241101	095900	350469040	18870	18910	18910	18870	138
532	20241101	095800	347861750	18910	18940	18940	18910	207
533	20241101	095700	343945300	18940	18940	18940	18940	1
534	20241101	095600	343926360	18950	18980	18980	18920	249
535	20241101	095500	339208670	18970	18990	19000	18900	1905
536	20241101	095400	303136160	19000	18990	19000	18990	2
537	20241101	095300	303098170	18990	19000	19000	18990	48
538	20241101	095200	302186400	19000	19000	19000	19000	1
539	20241101	095100	302167400	19000	18990	19010	18980	304
540	20241101	095000	296396040	18980	19030	19040	18980	672
541	20241101	094900	283622750	19030	19060	19060	19030	18
542	20241101	094800	283280180	19060	19060	19060	19060	23
543	20241101	094700	282841800	19010	19110	19110	19010	455
544	20241101	094600	274166360	19080	19050	19110	19000	972
545	20241101	094500	255672420	19040	19060	19060	19040	82
546	20241101	094400	254110050	19060	19060	19060	19050	13
547	20241101	094300	253862280	19070	19080	19080	19070	322
548	20241101	094200	247721540	19080	19110	19110	19070	807
549	20241101	094100	232330310	19110	19110	19110	19110	33
550	20241101	094000	231699680	19100	19120	19120	19100	38
551	20241101	093900	230973630	19130	19200	19210	19130	274
552	20241101	093800	225720670	19200	19170	19200	19170	108
553	20241101	093700	223647180	19170	19150	19170	19140	227
554	20241101	093600	219299900	19190	19140	19190	19130	604
555	20241101	093500	207729660	19130	19200	19200	19120	438
556	20241101	093400	199337950	19180	19200	19200	19160	51
557	20241101	093300	198359280	19190	19090	19190	19090	410
558	20241101	093200	190522480	19090	19160	19160	19070	693
559	20241101	093100	177258680	19190	19110	19200	19050	645
560	20241101	093000	164945440	19110	19150	19150	19110	62
561	20241101	092900	163758830	19160	19130	19220	19130	323
562	20241101	092800	157555180	19130	19110	19180	19110	70
563	20241101	092700	156216740	19110	19100	19110	19090	145
564	20241101	092600	153448430	19090	19110	19110	19080	241
565	20241101	092500	148849550	19110	19150	19180	19110	645
566	20241101	092400	136502370	19190	19150	19230	19150	458
567	20241101	092300	127716760	19090	19160	19160	19080	141
568	20241101	092200	125023150	19150	19190	19190	19150	648
569	20241101	092100	112613790	19190	19160	19190	19150	121
570	20241101	092000	110295600	19160	19160	19190	19160	47
571	20241101	091900	109394570	19160	19160	19190	19150	788
572	20241101	091800	94295850	19190	19190	19190	19190	19
573	20241101	091700	93931240	19120	19190	19190	19120	59
574	20241101	091600	92799940	19190	19190	19190	19190	0
575	20241101	091500	92799940	19190	19190	19210	19060	143
576	20241101	091400	90069330	19190	19130	19200	19130	274
577	20241101	091300	84816570	19130	19150	19150	19130	58
578	20241101	091200	83706870	19160	19070	19160	19070	31
579	20241101	091100	83113520	19070	19100	19160	19070	239
580	20241101	091000	78548540	19160	19160	19160	19160	33
581	20241101	090900	77916260	19170	19170	19170	19170	0
582	20241101	090800	77916260	19170	19090	19170	19090	30
583	20241101	090700	77341240	19170	19100	19170	19090	164
584	20241101	090600	74208100	19150	19120	19200	19120	460
585	20241101	090500	65398400	19070	19140	19140	19070	230
586	20241101	090400	61010010	19140	19050	19140	19050	1472
587	20241101	090300	32927780	19050	19160	19190	19050	542
588	20241101	090200	22566900	19190	19090	19190	19090	173
589	20241101	090100	19258840	19160	19070	19160	19070	236
590	20241101	090000	14756340	19070	19200	19200	19070	669