KissMeData/007340/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	184800	1127073820	18790	18790	18790	18790	1224
3	20241105	184700	1127073820	18790	18790	18790	18790	0
4	20241105	184600	1127073820	18790	18790	18790	18790	0
5	20241105	184500	1127073820	18790	18790	18790	18790	0
6	20241105	184400	1127073820	18790	18790	18790	18790	0
7	20241105	184300	1127073820	18790	18790	18790	18790	0
8	20241105	184200	1127073820	18790	18790	18790	18790	0
9	20241105	184100	1127073820	18790	18790	18790	18790	0
10	20241105	184000	1127073820	18790	18790	18790	18790	0
11	20241105	183900	1127073820	18790	18790	18790	18790	0
12	20241105	183800	1127073820	18790	18790	18790	18790	0
13	20241105	183700	1127073820	18790	18790	18790	18790	0
14	20241105	183600	1127073820	18790	18790	18790	18790	0
15	20241105	183500	1127073820	18790	18790	18790	18790	0
16	20241105	183400	1127073820	18790	18790	18790	18790	0
17	20241105	183300	1127073820	18790	18790	18790	18790	0
18	20241105	183200	1127073820	18790	18790	18790	18790	0
19	20241105	183100	1127073820	18790	18790	18790	18790	0
20	20241105	183000	1127073820	18790	18790	18790	18790	0
21	20241105	182900	1127073820	18790	18790	18790	18790	0
22	20241105	182800	1127073820	18790	18790	18790	18790	0
23	20241105	182700	1127073820	18790	18790	18790	18790	0
24	20241105	182600	1127073820	18790	18790	18790	18790	0
25	20241105	182500	1127073820	18790	18790	18790	18790	0
26	20241105	182400	1127073820	18790	18790	18790	18790	0
27	20241105	182300	1127073820	18790	18790	18790	18790	0
28	20241105	182200	1127073820	18790	18790	18790	18790	0
29	20241105	182100	1127073820	18790	18790	18790	18790	0
30	20241105	182000	1127073820	18790	18790	18790	18790	0
31	20241105	181900	1127073820	18790	18790	18790	18790	0
32	20241105	181800	1127073820	18790	18790	18790	18790	1224
33	20241105	181700	1127073820	18790	18790	18790	18790	0
34	20241105	181600	1127073820	18790	18790	18790	18790	0
35	20241105	181500	1127073820	18790	18790	18790	18790	0
36	20241105	181400	1127073820	18790	18790	18790	18790	0
37	20241105	181300	1127073820	18790	18790	18790	18790	0
38	20241105	181200	1127073820	18790	18790	18790	18790	0
39	20241105	181100	1127073820	18790	18790	18790	18790	0
40	20241105	181000	1127073820	18790	18790	18790	18790	0
41	20241105	180900	1127073820	18790	18790	18790	18790	0
42	20241105	180800	1127073820	18790	18790	18790	18790	0
43	20241105	180700	1127073820	18790	18790	18790	18790	0
44	20241105	180600	1127073820	18790	18790	18790	18790	0
45	20241105	180500	1127073820	18790	18790	18790	18790	0
46	20241105	180400	1127073820	18790	18790	18790	18790	0
47	20241105	180300	1127073820	18790	18790	18790	18790	0
48	20241105	180200	1127073820	18790	18790	18790	18790	0
49	20241105	180100	1127073820	18790	18790	18790	18790	0
50	20241105	180000	1127073820	18790	18790	18790	18790	0
51	20241105	175900	1127073820	18790	18790	18790	18790	0
52	20241105	175800	1127073820	18790	18790	18790	18790	0
53	20241105	175700	1127073820	18790	18790	18790	18790	0
54	20241105	175600	1127073820	18790	18790	18790	18790	0
55	20241105	175500	1127073820	18790	18790	18790	18790	0
56	20241105	175400	1127073820	18790	18790	18790	18790	0
57	20241105	175300	1127073820	18790	18790	18790	18790	0
58	20241105	175200	1127073820	18790	18790	18790	18790	0
59	20241105	175100	1127073820	18790	18790	18790	18790	0
60	20241105	175000	1127073820	18790	18790	18790	18790	0
61	20241105	174900	1127073820	18790	18790	18790	18790	0
62	20241105	174800	1127073820	18790	18790	18790	18790	1224
63	20241105	174700	1127073820	18790	18790	18790	18790	0
64	20241105	174600	1127073820	18790	18790	18790	18790	0
65	20241105	174500	1127073820	18790	18790	18790	18790	0
66	20241105	174400	1127073820	18790	18790	18790	18790	0
67	20241105	174300	1127073820	18790	18790	18790	18790	0
68	20241105	174200	1127073820	18790	18790	18790	18790	0
69	20241105	174100	1127073820	18790	18790	18790	18790	0
70	20241105	174000	1127073820	18790	18790	18790	18790	0
71	20241105	173900	1127073820	18790	18790	18790	18790	0
72	20241105	173800	1127073820	18790	18790	18790	18790	0
73	20241105	173700	1127073820	18790	18790	18790	18790	0
74	20241105	173600	1127073820	18790	18790	18790	18790	0
75	20241105	173500	1127073820	18790	18790	18790	18790	0
76	20241105	173400	1127073820	18790	18790	18790	18790	0
77	20241105	173300	1127073820	18790	18790	18790	18790	0
78	20241105	173200	1127073820	18790	18790	18790	18790	0
79	20241105	173100	1127073820	18790	18790	18790	18790	0
80	20241105	173000	1127073820	18790	18790	18790	18790	0
81	20241105	172900	1127073820	18790	18790	18790	18790	0
82	20241105	172800	1127073820	18790	18790	18790	18790	0
83	20241105	172700	1127073820	18790	18790	18790	18790	0
84	20241105	172600	1127073820	18790	18790	18790	18790	0
85	20241105	172500	1127073820	18790	18790	18790	18790	0
86	20241105	172400	1127073820	18790	18790	18790	18790	0
87	20241105	172300	1127073820	18790	18790	18790	18790	0
88	20241105	172200	1127073820	18790	18790	18790	18790	0
89	20241105	172100	1127073820	18790	18790	18790	18790	0
90	20241105	172000	1127073820	18790	18790	18790	18790	0
91	20241105	171900	1127073820	18790	18790	18790	18790	0
92	20241105	171800	1127073820	18790	18790	18790	18790	1224
93	20241105	171700	1127073820	18790	18790	18790	18790	0
94	20241105	171600	1127073820	18790	18790	18790	18790	0
95	20241105	171500	1127073820	18790	18790	18790	18790	0
96	20241105	171400	1127073820	18790	18790	18790	18790	0
97	20241105	171300	1127073820	18790	18790	18790	18790	0
98	20241105	171200	1127073820	18790	18790	18790	18790	0
99	20241105	171100	1127073820	18790	18790	18790	18790	0
100	20241105	171000	1127073820	18790	18790	18790	18790	0
101	20241105	170900	1127073820	18790	18790	18790	18790	0
102	20241105	170800	1127073820	18790	18790	18790	18790	0
103	20241105	170700	1127073820	18790	18790	18790	18790	0
104	20241105	170600	1127073820	18790	18790	18790	18790	0
105	20241105	170500	1127073820	18790	18790	18790	18790	0
106	20241105	170400	1127073820	18790	18790	18790	18790	0
107	20241105	170300	1127073820	18790	18790	18790	18790	0
108	20241105	170200	1127073820	18790	18790	18790	18790	0
109	20241105	170100	1127073820	18790	18790	18790	18790	0
110	20241105	170000	1127073820	18790	18790	18790	18790	0
111	20241105	165900	1127073820	18790	18790	18790	18790	0
112	20241105	165800	1127073820	18790	18790	18790	18790	0
113	20241105	165700	1127073820	18790	18790	18790	18790	0
114	20241105	165600	1127073820	18790	18790	18790	18790	0
115	20241105	165500	1127073820	18790	18790	18790	18790	0
116	20241105	165400	1127073820	18790	18790	18790	18790	0
117	20241105	165300	1127073820	18790	18790	18790	18790	0
118	20241105	165200	1127073820	18790	18790	18790	18790	0
119	20241105	165100	1127073820	18790	18790	18790	18790	0
120	20241105	165000	1127073820	18790	18790	18790	18790	0
121	20241105	164900	1127073820	18790	18790	18790	18790	0
122	20241105	164800	1127073820	18790	18790	18790	18790	1224
123	20241105	164700	1127073820	18790	18790	18790	18790	0
124	20241105	164600	1127073820	18790	18790	18790	18790	0
125	20241105	164500	1127073820	18790	18790	18790	18790	0
126	20241105	164400	1127073820	18790	18790	18790	18790	0
127	20241105	164300	1127073820	18790	18790	18790	18790	0
128	20241105	164200	1127073820	18790	18790	18790	18790	0
129	20241105	164100	1127073820	18790	18790	18790	18790	0
130	20241105	164000	1127073820	18790	18790	18790	18790	0
131	20241105	163900	1127073820	18790	18790	18790	18790	0
132	20241105	163800	1127073820	18790	18790	18790	18790	0
133	20241105	163700	1127073820	18790	18790	18790	18790	0
134	20241105	163600	1127073820	18790	18790	18790	18790	0
135	20241105	163500	1127073820	18790	18790	18790	18790	0
136	20241105	163400	1127073820	18790	18790	18790	18790	0
137	20241105	163300	1127073820	18790	18790	18790	18790	0
138	20241105	163200	1127073820	18790	18790	18790	18790	0
139	20241105	163100	1127073820	18790	18790	18790	18790	0
140	20241105	163000	1127073820	18790	18790	18790	18790	0
141	20241105	162900	1127073820	18790	18790	18790	18790	0
142	20241105	162800	1127073820	18790	18790	18790	18790	0
143	20241105	162700	1127073820	18790	18790	18790	18790	0
144	20241105	162600	1127073820	18790	18790	18790	18790	0
145	20241105	162500	1127073820	18790	18790	18790	18790	0
146	20241105	162400	1127073820	18790	18790	18790	18790	0
147	20241105	162300	1127073820	18790	18790	18790	18790	0
148	20241105	162200	1127073820	18790	18790	18790	18790	0
149	20241105	162100	1127073820	18790	18790	18790	18790	0
150	20241105	162000	1127073820	18790	18790	18790	18790	0
151	20241105	161900	1127073820	18790	18790	18790	18790	0
152	20241105	161800	1127073820	18790	18790	18790	18790	1224
153	20241105	161700	1127073820	18790	18790	18790	18790	0
154	20241105	161600	1127073820	18790	18790	18790	18790	0
155	20241105	161500	1127073820	18790	18790	18790	18790	0
156	20241105	161400	1127073820	18790	18790	18790	18790	0
157	20241105	161300	1127073820	18790	18790	18790	18790	0
158	20241105	161200	1127073820	18790	18790	18790	18790	0
159	20241105	161100	1127073820	18790	18790	18790	18790	0
160	20241105	161000	1127073820	18790	18790	18790	18790	0
161	20241105	160900	1127073820	18790	18790	18790	18790	0
162	20241105	160800	1127073820	18790	18790	18790	18790	0
163	20241105	160700	1127073820	18790	18790	18790	18790	0
164	20241105	160600	1127073820	18790	18790	18790	18790	0
165	20241105	160500	1127073820	18790	18790	18790	18790	0
166	20241105	160400	1127073820	18790	18790	18790	18790	0
167	20241105	160300	1127073820	18790	18790	18790	18790	0
168	20241105	160200	1127073820	18790	18790	18790	18790	0
169	20241105	160100	1127073820	18790	18790	18790	18790	0
170	20241105	160000	1127073820	18790	18790	18790	18790	0
171	20241105	155900	1127073820	18790	18790	18790	18790	0
172	20241105	155800	1127073820	18790	18790	18790	18790	0
173	20241105	155700	1127073820	18790	18790	18790	18790	0
174	20241105	155600	1127073820	18790	18790	18790	18790	0
175	20241105	155500	1127073820	18790	18790	18790	18790	0
176	20241105	155400	1127073820	18790	18790	18790	18790	0
177	20241105	155300	1127073820	18790	18790	18790	18790	0
178	20241105	155200	1127073820	18790	18790	18790	18790	0
179	20241105	155100	1127073820	18790	18790	18790	18790	0
180	20241105	155000	1127073820	18790	18790	18790	18790	0
181	20241105	154900	1127073820	18790	18790	18790	18790	0
182	20241105	154800	1127073820	18790	18790	18790	18790	1224
183	20241105	154700	1127073820	18790	18790	18790	18790	0
184	20241105	154600	1127073820	18790	18790	18790	18790	0
185	20241105	154500	1127073820	18790	18790	18790	18790	0
186	20241105	154400	1127073820	18790	18790	18790	18790	0
187	20241105	154300	1127073820	18790	18790	18790	18790	0
188	20241105	154200	1127073820	18790	18790	18790	18790	0
189	20241105	154100	1127073820	18790	18790	18790	18790	0
190	20241105	154000	1127073820	18790	18790	18790	18790	0
191	20241105	153900	1127073820	18790	18790	18790	18790	0
192	20241105	153800	1127073820	18790	18790	18790	18790	0
193	20241105	153700	1127073820	18790	18790	18790	18790	0
194	20241105	153600	1127073820	18790	18790	18790	18790	0
195	20241105	153500	1127073820	18790	18790	18790	18790	0
196	20241105	153400	1127073820	18790	18790	18790	18790	0
197	20241105	153300	1127073820	18790	18790	18790	18790	0
198	20241105	153200	1127073820	18790	18790	18790	18790	0
199	20241105	153100	1127073820	18790	18790	18790	18790	0
200	20241105	153000	1127073820	18790	18790	18790	18790	1224
201	20241105	152900	1104074860	18820	18820	18820	18820	0
202	20241105	152800	1104074860	18820	18820	18820	18820	0
203	20241105	152700	1104074860	18820	18820	18820	18820	0
204	20241105	152600	1104074860	18820	18820	18820	18820	0
205	20241105	152500	1104074860	18820	18820	18820	18820	0
206	20241105	152400	1104074860	18820	18820	18820	18820	0
207	20241105	152300	1104074860	18820	18820	18820	18820	0
208	20241105	152200	1104074860	18820	18820	18820	18820	0
209	20241105	152100	1104074860	18820	18820	18820	18820	0
210	20241105	152000	1104074860	18820	18820	18820	18820	0
211	20241105	151900	1104074860	18820	18830	18830	18820	77
212	20241105	151800	1102625150	18820	18810	18820	18810	91
213	20241105	151700	1100912970	18820	18830	18830	18820	176
214	20241105	151600	1097599810	18820	18830	18840	18820	125
215	20241105	151500	1095245940	18820	18820	18840	18820	102
216	20241105	151400	1093325360	18840	18850	18850	18820	140
217	20241105	151300	1090689350	18850	18880	18880	18850	83
218	20241105	151200	1089123820	18830	18860	18880	18830	230
219	20241105	151100	1084790150	18850	18840	18870	18840	290
220	20241105	151000	1079324190	18850	18840	18870	18830	208
221	20241105	150900	1075406390	18850	18860	18860	18830	294
222	20241105	150800	1069869180	18850	18850	18850	18830	112
223	20241105	150700	1067758710	18850	18850	18850	18830	52
224	20241105	150600	1066778720	18830	18850	18880	18830	99
225	20241105	150500	1064912800	18850	18880	18880	18830	60
226	20241105	150400	1063780750	18880	18850	18880	18850	123
227	20241105	150300	1061460700	18870	18850	18870	18830	67
228	20241105	150200	1060197960	18850	18830	18880	18830	65
229	20241105	150100	1058973230	18850	18830	18850	18830	47
230	20241105	150000	1058087420	18850	18850	18860	18830	95
231	20241105	145900	1056296820	18850	18850	18850	18850	46
232	20241105	145800	1055429720	18830	18870	18880	18830	173
233	20241105	145700	1052166780	18880	18880	18880	18860	47
234	20241105	145600	1051279620	18880	18830	18880	18830	78
235	20241105	145500	1049808830	18830	18820	18850	18810	273
236	20241105	145400	1044670630	18830	18860	18910	18830	783
237	20241105	145300	1029912580	18860	18870	18870	18840	60
238	20241105	145200	1028781170	18860	18860	18890	18840	574
239	20241105	145100	1017958740	18860	18860	18860	18860	43
240	20241105	145000	1017147760	18870	18880	18910	18870	176
241	20241105	144900	1013824260	18960	18870	18960	18850	204
242	20241105	144800	1009969450	18870	18840	18870	18840	94
243	20241105	144700	1008197540	18840	18850	18850	18830	49
244	20241105	144600	1007274040	18850	18850	18860	18830	146
245	20241105	144500	1004522320	18850	18830	18850	18830	53
246	20241105	144400	1003524010	18830	18840	18850	18830	72
247	20241105	144300	1002167480	18860	18850	18860	18840	193
248	20241105	144200	998529910	18860	18850	18860	18840	73
249	20241105	144100	997153620	18860	18850	18860	18850	49
250	20241105	144000	996229640	18850	18870	18870	18850	78
251	20241105	143900	994758340	18870	18850	18870	18850	118
252	20241105	143800	992532700	18850	18870	18870	18850	70
253	20241105	143700	991212540	18850	18860	18860	18850	203
254	20241105	143600	987385390	18860	18860	18880	18860	206
255	20241105	143500	983499370	18870	18860	18870	18860	104
256	20241105	143400	981537260	18860	18910	18920	18860	4163
257	20241105	143300	902961870	18930	18900	18930	18900	145
258	20241105	143200	900218960	18900	18920	18920	18900	90
259	20241105	143100	898516600	18920	18900	18920	18900	1003
260	20241105	143000	879559280	18910	18920	18940	18910	54
261	20241105	142900	878537090	18920	18900	18920	18900	82
262	20241105	142800	876986340	18900	18910	18920	18900	71
263	20241105	142700	875644030	18930	18920	18930	18920	105
264	20241105	142600	873657370	18920	18910	18950	18910	255
265	20241105	142500	868830560	18910	18920	18950	18910	77
266	20241105	142400	867372650	18900	18940	18940	18900	51
267	20241105	142300	866407670	18940	18920	18940	18900	103
268	20241105	142200	864459690	18910	18900	18920	18900	59
269	20241105	142100	863343980	18910	18920	18920	18900	67
270	20241105	142000	862076650	18920	18900	18920	18900	55
271	20241105	141900	861036400	18920	18910	18920	18900	81
272	20241105	141800	859504370	18920	18900	18920	18900	47
273	20241105	141700	858615250	18940	18900	18940	18900	74
274	20241105	141600	857215670	18900	18920	18920	18900	55
275	20241105	141500	856175350	18920	18920	18920	18900	154
276	20241105	141400	853263720	18920	18920	18930	18900	73
277	20241105	141300	851882630	18900	18910	18920	18900	85
278	20241105	141200	850275480	18920	18940	18940	18900	93
279	20241105	141100	848515800	18940	18900	18940	18900	84
280	20241105	141000	846927840	18920	18910	18920	18900	78
281	20241105	140900	845452870	18900	18900	18920	18900	65
282	20241105	140800	844223550	18910	18900	18920	18900	89
283	20241105	140700	842540760	18920	18900	18920	18900	74
284	20241105	140600	841141440	18910	18910	18920	18900	93
285	20241105	140500	839382620	18910	18900	18930	18900	50
286	20241105	140400	838437140	18920	18930	18930	18920	39
287	20241105	140300	837699220	18920	18920	18920	18900	65
288	20241105	140200	836469540	18900	18920	18920	18900	892
289	20241105	140100	819601690	18910	18920	18920	18910	23
290	20241105	140000	819166720	18910	18910	18920	18910	198
291	20241105	135900	815422110	18920	18930	18930	18920	3
292	20241105	135800	815365330	18930	18920	18930	18910	32
293	20241105	135700	814760100	18920	18920	18920	18910	50
294	20241105	135600	813814410	18920	18910	18920	18900	55
295	20241105	135500	812774460	18910	18920	18920	18910	13
296	20241105	135400	812528610	18920	18900	18920	18900	35
297	20241105	135300	811867070	18910	18930	18930	18910	1565
298	20241105	135200	782258340	18920	18970	18970	18920	481
299	20241105	135100	773152350	18970	18970	18980	18970	13
300	20241105	135000	772905720	18970	18950	18970	18950	66
301	20241105	134900	771654810	18960	18960	18960	18960	31
302	20241105	134800	771067050	18980	18960	18990	18960	591
303	20241105	134700	759861490	18950	18950	18950	18950	454
304	20241105	134600	751258190	18950	18960	18960	18930	4149
305	20241105	134500	672646300	18990	19010	19010	18970	3302
306	20241105	134400	609991330	18990	18990	18990	18990	56
307	20241105	134300	608927890	19000	19000	19000	19000	6
308	20241105	134200	608813890	19000	19000	19000	19000	0
309	20241105	134100	608813890	19000	19000	19000	19000	649
310	20241105	134000	596482890	18990	18990	18990	18990	0
311	20241105	133900	596482890	18990	18990	18990	18990	0
312	20241105	133800	596482890	18990	18990	18990	18990	237
313	20241105	133700	591982260	19000	19000	19000	19000	0
314	20241105	133600	591982260	19000	19000	19000	19000	1
315	20241105	133500	591963260	18990	18990	18990	18990	63
316	20241105	133400	590766890	18990	18990	18990	18990	1
317	20241105	133300	590747900	18990	18990	18990	18990	3
318	20241105	133200	590690930	18990	18990	18990	18990	8
319	20241105	133100	590539010	18990	18990	18990	18990	0
320	20241105	133000	590539010	18990	18990	18990	18990	1
321	20241105	132900	590520020	18990	18990	18990	18990	659
322	20241105	132800	578005610	19000	19000	19000	19000	0
323	20241105	132700	578005610	19000	19000	19000	19000	12
324	20241105	132600	577777610	19000	19000	19000	19000	1
325	20241105	132500	577758610	18990	18990	18990	18990	11
326	20241105	132400	577549720	18990	18990	18990	18990	2
327	20241105	132300	577511740	18990	19000	19000	18990	35
328	20241105	132200	576847070	19000	19000	19000	19000	4
329	20241105	132100	576771070	19000	19000	19000	19000	0
330	20241105	132000	576771070	19000	19000	19000	19000	5
331	20241105	131900	576676070	19000	19000	19000	19000	7
332	20241105	131800	576543070	18990	18990	18990	18990	50
333	20241105	131700	575593570	19000	19000	19000	19000	4
334	20241105	131600	575517570	19000	19000	19000	19000	0
335	20241105	131500	575517570	19000	19000	19000	19000	2
336	20241105	131400	575479570	18990	18990	18990	18980	338
337	20241105	131300	569063160	19000	19000	19000	19000	5
338	20241105	131200	568968160	19000	19000	19000	19000	2
339	20241105	131100	568930160	19000	19000	19000	19000	60
340	20241105	131000	567790160	18990	18990	18990	18990	2
341	20241105	130900	567752180	18990	18990	18990	18990	0
342	20241105	130800	567752180	18990	18990	18990	18990	28
343	20241105	130700	567220460	18990	18990	18990	18990	0
344	20241105	130600	567220460	18990	18990	18990	18990	0
345	20241105	130500	567220460	18990	18990	18990	18990	22
346	20241105	130400	566802680	18990	19000	19000	18990	278
347	20241105	130300	561522550	18990	19000	19000	18990	100
348	20241105	130200	559623170	19010	19010	19010	19010	0
349	20241105	130100	559623170	19010	19010	19010	19010	0
350	20241105	130000	559623170	19010	19010	19010	19010	31
351	20241105	125900	559033860	19000	19000	19000	19000	0
352	20241105	125800	559033860	19000	19000	19000	19000	44
353	20241105	125700	558197860	19000	19000	19000	19000	1
354	20241105	125600	558178860	19000	19000	19000	19000	230
355	20241105	125500	553808860	19000	19000	19000	19000	16
356	20241105	125400	553504860	18990	18990	18990	18990	2
357	20241105	125300	553466880	18990	18990	18990	18990	0
358	20241105	125200	553466880	18990	18990	18990	18990	18
359	20241105	125100	553125060	18990	18980	18990	18980	14
360	20241105	125000	552859300	18990	18990	18990	18990	18
361	20241105	124900	552517480	18990	18990	18990	18990	27
362	20241105	124800	552004750	19000	19000	19000	19000	0
363	20241105	124700	552004750	19000	18990	19000	18990	178
364	20241105	124600	548624370	18990	18990	18990	18990	0
365	20241105	124500	548624370	18990	18990	18990	18990	17
366	20241105	124400	548301540	18980	18990	18990	18980	101
367	20241105	124300	546383590	18990	18990	18990	18990	12
368	20241105	124200	546155710	19000	19000	19000	19000	16
369	20241105	124100	545851710	18980	18980	18980	18980	1
370	20241105	124000	545832730	19000	19000	19000	19000	16
371	20241105	123900	545528730	19000	18990	19000	18990	14
372	20241105	123800	545262860	18980	18990	18990	18980	640
373	20241105	123700	533115480	18990	18990	18990	18990	14
374	20241105	123600	532849620	18990	18990	18990	18990	11
375	20241105	123500	532640730	18990	18990	18990	18990	17
376	20241105	123400	532317900	18990	18970	18990	18970	579
377	20241105	123300	521334180	18970	18980	18980	18970	25
378	20241105	123200	520859760	18970	18970	18970	18970	308
379	20241105	123100	515017000	18980	18980	18980	18980	898
380	20241105	123000	497972960	18980	18980	18980	18980	21
381	20241105	122900	497574380	18980	18980	18980	18980	105
382	20241105	122800	495581480	18990	18990	18990	18990	16
383	20241105	122700	495277640	18980	18990	18990	18980	143
384	20241105	122600	492563490	18990	18990	18990	18990	0
385	20241105	122500	492563490	18990	18990	18990	18990	16
386	20241105	122400	492259650	18990	18990	18990	18990	92
387	20241105	122300	490512570	19000	19000	19000	18990	231
388	20241105	122200	486123680	19010	19010	19010	19010	1
389	20241105	122100	486104670	19010	19010	19010	19010	27
390	20241105	122000	485591400	19010	19010	19010	19010	0
391	20241105	121900	485591400	19010	19010	19010	19010	0
392	20241105	121800	485591400	19010	19010	19010	19010	16
393	20241105	121700	485287240	19010	19010	19010	19010	0
394	20241105	121600	485287240	19010	19010	19010	19010	16
395	20241105	121500	484983080	19010	19010	19010	19010	0
396	20241105	121400	484983080	19010	19010	19010	19010	40
397	20241105	121300	484222680	19010	19010	19010	19010	156
398	20241105	121200	481257120	19010	19010	19010	19010	0
399	20241105	121100	481257120	19010	19010	19010	19010	16
400	20241105	121000	480952960	19010	19010	19010	19010	0
401	20241105	120900	480952960	19010	19010	19010	19010	16
402	20241105	120800	480648800	19000	19000	19000	19000	0
403	20241105	120700	480648800	19000	19000	19000	19000	43
404	20241105	120600	479831800	19010	19010	19010	19010	16
405	20241105	120500	479527640	19010	19010	19010	19010	0
406	20241105	120400	479527640	19010	19010	19010	19010	16
407	20241105	120300	479223480	19010	19010	19010	19010	15
408	20241105	120200	478938330	19010	19010	19010	19010	0
409	20241105	120100	478938330	19010	19010	19010	19010	16
410	20241105	120000	478634170	19000	19000	19000	19000	0
411	20241105	115900	478634170	19000	18990	19000	18990	61
412	20241105	115800	477475570	19000	18990	19000	18990	8
413	20241105	115700	477323590	19000	19000	19000	19000	0
414	20241105	115600	477323590	19000	19000	19000	19000	16
415	20241105	115500	477019590	18990	18990	18990	18970	42
416	20241105	115400	476222320	18990	18990	18990	18990	17
417	20241105	115300	475899490	18980	18980	18980	18980	0
418	20241105	115200	475899490	18980	18980	18980	18980	17
419	20241105	115100	475576830	18960	18970	18970	18960	40
420	20241105	115000	474818120	18970	18970	18970	18970	0
421	20241105	114900	474818120	18970	18970	18970	18970	6
422	20241105	114800	474704300	18980	18970	18980	18960	11
423	20241105	114700	474495670	18980	18980	18980	18960	58
424	20241105	114600	473395490	18980	18970	18980	18970	4
425	20241105	114500	473319600	18970	18970	18970	18970	0
426	20241105	114400	473319600	18970	18970	18970	18960	227
427	20241105	114300	469015120	18980	19000	19000	18980	929
428	20241105	114200	451370650	19010	19010	19010	19010	16
429	20241105	114100	451066490	19010	19010	19010	19010	0
430	20241105	114000	451066490	19010	19010	19010	19010	16
431	20241105	113900	450762330	19010	19010	19010	19000	209
432	20241105	113800	446789480	19010	19010	19010	19010	0
433	20241105	113700	446789480	19010	19010	19010	19010	14
434	20241105	113600	446523340	19010	19010	19010	19010	1
435	20241105	113500	446504330	19010	19000	19010	19000	56
436	20241105	113400	445440170	19000	19000	19000	19000	138
437	20241105	113300	442818170	19000	19000	19000	19000	1
438	20241105	113200	442799170	19000	18980	19000	18980	538
439	20241105	113100	432582560	18980	18960	18980	18960	140
440	20241105	113000	429927050	18970	18980	18980	18970	646
441	20241105	112900	417671410	18990	19000	19000	18990	148
442	20241105	112800	414860330	19000	19000	19000	19000	0
443	20241105	112700	414860330	19000	19000	19000	18990	56
444	20241105	112600	413796590	19000	19000	19000	19000	2
445	20241105	112500	413758590	19010	19010	19010	19010	16
446	20241105	112400	413454430	19000	19010	19010	19000	474
447	20241105	112300	404448270	19020	19080	19080	19020	719
448	20241105	112200	390770700	19070	19080	19080	19070	10
449	20241105	112100	390579950	19070	19060	19070	19060	3
450	20241105	112000	390522750	19050	19040	19050	19040	17
451	20241105	111900	390199050	19040	19030	19040	19020	43
452	20241105	111800	389380920	19040	19040	19040	19040	17
453	20241105	111700	389057240	19040	19040	19040	19040	11
454	20241105	111600	388847800	19040	19040	19040	19040	0
455	20241105	111500	388847800	19040	19030	19040	19020	62
456	20241105	111400	387668050	19030	19030	19030	19030	3
457	20241105	111300	387610960	19040	19040	19040	19020	1158
458	20241105	111200	365581950	19040	19040	19040	19040	0
459	20241105	111100	365581950	19040	19060	19060	19040	57
460	20241105	111000	364496040	19050	19050	19050	19050	0
461	20241105	110900	364496040	19050	19050	19050	19050	12
462	20241105	110800	364267440	19050	19050	19050	19050	16
463	20241105	110700	363962640	19040	19040	19040	19030	58
464	20241105	110600	362858640	19040	19050	19050	19040	26
465	20241105	110500	362363440	19050	19050	19050	19050	0
466	20241105	110400	362363440	19050	19050	19050	19050	0
467	20241105	110300	362363440	19050	19050	19050	19030	68
468	20241105	110200	361068360	19040	19040	19040	19040	0
469	20241105	110100	361068360	19040	19050	19050	19040	569
470	20241105	110000	350229890	19050	19050	19050	19050	50
471	20241105	105900	349277390	19030	19050	19050	19030	91
472	20241105	105800	347544660	19050	19050	19050	19050	16
473	20241105	105700	347239860	19040	19020	19040	19020	34
474	20241105	105600	346593120	19040	19040	19040	19040	18
475	20241105	105500	346250400	19030	19050	19050	19030	100
476	20241105	105400	344347380	19030	19030	19030	19030	20
477	20241105	105300	343966780	19020	19020	19020	19020	58
478	20241105	105200	342863620	19020	19020	19020	19020	0
479	20241105	105100	342863620	19020	19030	19030	19000	237
480	20241105	105000	338358050	19030	19030	19030	19030	0
481	20241105	104900	338358050	19030	19030	19030	19030	19
482	20241105	104800	337996480	19020	19020	19020	19020	3
483	20241105	104700	337939420	19000	19020	19020	19000	141
484	20241105	104600	335260100	19020	19020	19020	19020	20
485	20241105	104500	334879700	19020	19020	19020	19020	0
486	20241105	104400	334879700	19020	19020	19020	19020	24
487	20241105	104300	334423220	19000	19010	19010	19000	41
488	20241105	104200	333643930	19020	19020	19020	19020	16
489	20241105	104100	333339610	19010	19010	19010	19010	0
490	20241105	104000	333339610	19010	19000	19010	19000	77
491	20241105	103900	331876600	19000	18990	19000	18980	58
492	20241105	103800	330775140	19000	19000	19000	19000	0
493	20241105	103700	330775140	19000	19020	19020	19000	32
494	20241105	103600	330166820	19000	19000	19000	19000	0
495	20241105	103500	330166820	19000	19030	19030	18990	53
496	20241105	103400	329159880	19040	18990	19040	18990	32
497	20241105	103300	328551480	18980	18980	18980	18980	0
498	20241105	103200	328551480	18980	18970	18980	18970	180
499	20241105	103100	325136870	18960	18960	18960	18960	111
500	20241105	103000	323032310	18970	18970	18970	18970	0
501	20241105	102900	323032310	18970	18960	18970	18960	31
502	20241105	102800	322444390	18960	18960	18960	18960	99
503	20241105	102700	320567350	18970	19030	19030	18970	830
504	20241105	102600	304795830	19030	19020	19030	19020	94
505	20241105	102500	303007940	19020	19020	19020	19020	16
506	20241105	102400	302703620	19000	19000	19000	19000	0
507	20241105	102300	302703620	19000	19020	19020	19000	41
508	20241105	102200	301924100	19030	19030	19030	19030	16
509	20241105	102100	301619620	19020	19010	19020	19010	83
510	20241105	102000	300041770	19010	19010	19010	19010	16
511	20241105	101900	299737610	19000	18990	19000	18990	65
512	20241105	101800	298503020	19010	19010	19010	19010	0
513	20241105	101700	298503020	19010	19010	19010	19010	16
514	20241105	101600	298198860	19010	19010	19010	19010	10
515	20241105	101500	298008760	19020	19020	19020	19000	262
516	20241105	101400	293026220	19020	19010	19030	19010	42
517	20241105	101300	292226990	19010	19010	19010	19010	16
518	20241105	101200	291922830	18990	18990	18990	18990	111
519	20241105	101100	289814940	18990	18990	18990	18980	114
520	20241105	101000	287650850	19000	18990	19000	18990	27
521	20241105	100900	287137860	18990	19010	19010	18990	67
522	20241105	100800	285864870	19010	18990	19120	18990	286
523	20241105	100700	280428800	18990	18990	18990	18960	58
524	20241105	100600	279328310	19000	18990	19000	18990	283
525	20241105	100500	273953640	18990	18970	18990	18970	22
526	20241105	100400	273535950	18970	18970	18980	18970	69
527	20241105	100300	272226950	18970	18980	18980	18960	61
528	20241105	100200	271069800	18970	18980	18980	18970	23
529	20241105	100100	270633390	18980	18950	18980	18950	753
530	20241105	100000	256363590	18950	19020	19020	18950	3632
531	20241105	095900	187369560	19030	19080	19080	19030	2118
532	20241105	095800	147029950	19080	19070	19080	19060	590
533	20241105	095700	135773580	19060	19070	19070	19060	24
534	20241105	095600	135315940	19080	19080	19080	19080	16
535	20241105	095500	135010660	19060	19060	19080	19060	18
536	20241105	095400	134667440	19060	19060	19060	19060	1
537	20241105	095300	134648380	19060	19080	19080	19060	203
538	20241105	095200	130775820	19090	19090	19090	19090	18
539	20241105	095100	130432200	19080	19090	19090	19080	100
540	20241105	095000	128524030	19090	19090	19090	19090	0
541	20241105	094900	128524030	19090	19090	19090	19090	17
542	20241105	094800	128199500	19090	19090	19090	19090	16
543	20241105	094700	127894060	19080	19080	19080	19080	0
544	20241105	094600	127894060	19080	19080	19090	19080	35
545	20241105	094500	127225940	19080	19070	19080	19070	218
546	20241105	094400	123066550	19060	19060	19070	19040	224
547	20241105	094300	118800630	19060	19030	19060	19030	70
548	20241105	094200	117467320	19030	19030	19030	19020	464
549	20241105	094100	108639180	19040	19050	19050	19040	58
550	20241105	094000	107534600	19050	19070	19070	19050	69
551	20241105	093900	106219420	19070	19070	19070	19070	17
552	20241105	093800	105895230	19070	19090	19090	19070	733
553	20241105	093700	91908850	19100	19090	19110	19090	51
554	20241105	093600	90934930	19090	19090	19090	19090	19
555	20241105	093500	90572220	19090	19090	19090	19090	1
556	20241105	093400	90553130	19090	19090	19090	19090	40
557	20241105	093300	89789530	19090	19090	19090	19090	0
558	20241105	093200	89789530	19090	19090	19090	19090	7
559	20241105	093100	89655900	19090	19120	19130	19080	479
560	20241105	093000	80504820	19100	19120	19120	19100	64
561	20241105	092900	79282180	19130	19120	19130	19120	18
562	20241105	092800	78937990	19110	19110	19190	19110	232
563	20241105	092700	74494740	19100	19090	19130	19090	477
564	20241105	092600	65383460	19090	19090	19090	19090	30
565	20241105	092500	64810760	19090	19090	19090	19090	21
566	20241105	092400	64409870	19080	19060	19100	19060	93
567	20241105	092300	62634870	19060	19060	19060	19060	0
568	20241105	092200	62634870	19060	19050	19060	19050	38
569	20241105	092100	61910800	19050	19050	19050	19050	0
570	20241105	092000	61910800	19050	19050	19050	19050	0
571	20241105	091900	61910800	19050	19070	19100	19040	549
572	20241105	091800	51448730	19060	19090	19090	19060	325
573	20241105	091700	45250810	19100	19130	19150	19100	661
574	20241105	091600	32617200	19130	19190	19190	19130	33
575	20241105	091500	31984710	19190	19150	19190	19140	539
576	20241105	091400	21650830	19150	19150	19150	19150	0
577	20241105	091300	21650830	19150	19190	19190	19150	81
578	20241105	091200	20098880	19190	19190	19190	19190	16
579	20241105	091100	19791840	19150	19190	19190	19150	25
580	20241105	091000	19312890	19190	19190	19190	19190	36
581	20241105	090900	18622050	19190	19190	19190	19190	0
582	20241105	090800	18622050	19190	19190	19190	19190	0
583	20241105	090700	18622050	19190	19190	19190	19140	39
584	20241105	090600	17873780	19100	19130	19130	19100	232
585	20241105	090500	13438770	19190	19130	19190	19130	28
586	20241105	090400	12902170	19190	19200	19200	19190	66
587	20241105	090300	11635430	19190	19190	19190	19190	10
588	20241105	090200	11443530	19220	19190	19220	19190	63
589	20241105	090100	10234080	19240	19200	19240	19200	182
590	20241105	090000	6739200	19200	19200	19200	19200	351