KissMeData/007340/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	184900	757634500	18680	18680	18680	18680	1124
3	20241106	184800	757634500	18680	18680	18680	18680	0
4	20241106	184700	757634500	18680	18680	18680	18680	0
5	20241106	184600	757634500	18680	18680	18680	18680	0
6	20241106	184500	757634500	18680	18680	18680	18680	0
7	20241106	184400	757634500	18680	18680	18680	18680	0
8	20241106	184300	757634500	18680	18680	18680	18680	0
9	20241106	184200	757634500	18680	18680	18680	18680	0
10	20241106	184100	757634500	18680	18680	18680	18680	0
11	20241106	184000	757634500	18680	18680	18680	18680	0
12	20241106	183900	757634500	18680	18680	18680	18680	0
13	20241106	183800	757634500	18680	18680	18680	18680	0
14	20241106	183700	757634500	18680	18680	18680	18680	0
15	20241106	183600	757634500	18680	18680	18680	18680	0
16	20241106	183500	757634500	18680	18680	18680	18680	0
17	20241106	183400	757634500	18680	18680	18680	18680	0
18	20241106	183300	757634500	18680	18680	18680	18680	0
19	20241106	183200	757634500	18680	18680	18680	18680	0
20	20241106	183100	757634500	18680	18680	18680	18680	0
21	20241106	183000	757634500	18680	18680	18680	18680	0
22	20241106	182900	757634500	18680	18680	18680	18680	0
23	20241106	182800	757634500	18680	18680	18680	18680	0
24	20241106	182700	757634500	18680	18680	18680	18680	0
25	20241106	182600	757634500	18680	18680	18680	18680	0
26	20241106	182500	757634500	18680	18680	18680	18680	0
27	20241106	182400	757634500	18680	18680	18680	18680	0
28	20241106	182300	757634500	18680	18680	18680	18680	0
29	20241106	182200	757634500	18680	18680	18680	18680	0
30	20241106	182100	757634500	18680	18680	18680	18680	0
31	20241106	182000	757634500	18680	18680	18680	18680	0
32	20241106	181900	757634500	18680	18680	18680	18680	1124
33	20241106	181800	757634500	18680	18680	18680	18680	0
34	20241106	181700	757634500	18680	18680	18680	18680	0
35	20241106	181600	757634500	18680	18680	18680	18680	0
36	20241106	181500	757634500	18680	18680	18680	18680	0
37	20241106	181400	757634500	18680	18680	18680	18680	0
38	20241106	181300	757634500	18680	18680	18680	18680	0
39	20241106	181200	757634500	18680	18680	18680	18680	0
40	20241106	181100	757634500	18680	18680	18680	18680	0
41	20241106	181000	757634500	18680	18680	18680	18680	0
42	20241106	180900	757634500	18680	18680	18680	18680	0
43	20241106	180800	757634500	18680	18680	18680	18680	0
44	20241106	180700	757634500	18680	18680	18680	18680	0
45	20241106	180600	757634500	18680	18680	18680	18680	0
46	20241106	180500	757634500	18680	18680	18680	18680	0
47	20241106	180400	757634500	18680	18680	18680	18680	0
48	20241106	180300	757634500	18680	18680	18680	18680	0
49	20241106	180200	757634500	18680	18680	18680	18680	0
50	20241106	180100	757634500	18680	18680	18680	18680	0
51	20241106	180000	757634500	18680	18680	18680	18680	0
52	20241106	175900	757634500	18680	18680	18680	18680	0
53	20241106	175800	757634500	18680	18680	18680	18680	0
54	20241106	175700	757634500	18680	18680	18680	18680	0
55	20241106	175600	757634500	18680	18680	18680	18680	0
56	20241106	175500	757634500	18680	18680	18680	18680	0
57	20241106	175400	757634500	18680	18680	18680	18680	0
58	20241106	175300	757634500	18680	18680	18680	18680	0
59	20241106	175200	757634500	18680	18680	18680	18680	0
60	20241106	175100	757634500	18680	18680	18680	18680	0
61	20241106	175000	757634500	18680	18680	18680	18680	0
62	20241106	174900	757634500	18680	18680	18680	18680	1124
63	20241106	174800	757634500	18680	18680	18680	18680	0
64	20241106	174700	757634500	18680	18680	18680	18680	0
65	20241106	174600	757634500	18680	18680	18680	18680	0
66	20241106	174500	757634500	18680	18680	18680	18680	0
67	20241106	174400	757634500	18680	18680	18680	18680	0
68	20241106	174300	757634500	18680	18680	18680	18680	0
69	20241106	174200	757634500	18680	18680	18680	18680	0
70	20241106	174100	757634500	18680	18680	18680	18680	0
71	20241106	174000	757634500	18680	18680	18680	18680	0
72	20241106	173900	757634500	18680	18680	18680	18680	0
73	20241106	173800	757634500	18680	18680	18680	18680	0
74	20241106	173700	757634500	18680	18680	18680	18680	0
75	20241106	173600	757634500	18680	18680	18680	18680	0
76	20241106	173500	757634500	18680	18680	18680	18680	0
77	20241106	173400	757634500	18680	18680	18680	18680	0
78	20241106	173300	757634500	18680	18680	18680	18680	0
79	20241106	173200	757634500	18680	18680	18680	18680	0
80	20241106	173100	757634500	18680	18680	18680	18680	0
81	20241106	173000	757634500	18680	18680	18680	18680	0
82	20241106	172900	757634500	18680	18680	18680	18680	0
83	20241106	172800	757634500	18680	18680	18680	18680	0
84	20241106	172700	757634500	18680	18680	18680	18680	0
85	20241106	172600	757634500	18680	18680	18680	18680	0
86	20241106	172500	757634500	18680	18680	18680	18680	0
87	20241106	172400	757634500	18680	18680	18680	18680	0
88	20241106	172300	757634500	18680	18680	18680	18680	0
89	20241106	172200	757634500	18680	18680	18680	18680	0
90	20241106	172100	757634500	18680	18680	18680	18680	0
91	20241106	172000	757634500	18680	18680	18680	18680	0
92	20241106	171900	757634500	18680	18680	18680	18680	1124
93	20241106	171800	757634500	18680	18680	18680	18680	0
94	20241106	171700	757634500	18680	18680	18680	18680	0
95	20241106	171600	757634500	18680	18680	18680	18680	0
96	20241106	171500	757634500	18680	18680	18680	18680	0
97	20241106	171400	757634500	18680	18680	18680	18680	0
98	20241106	171300	757634500	18680	18680	18680	18680	0
99	20241106	171200	757634500	18680	18680	18680	18680	0
100	20241106	171100	757634500	18680	18680	18680	18680	0
101	20241106	171000	757634500	18680	18680	18680	18680	0
102	20241106	170900	757634500	18680	18680	18680	18680	0
103	20241106	170800	757634500	18680	18680	18680	18680	0
104	20241106	170700	757634500	18680	18680	18680	18680	0
105	20241106	170600	757634500	18680	18680	18680	18680	0
106	20241106	170500	757634500	18680	18680	18680	18680	0
107	20241106	170400	757634500	18680	18680	18680	18680	0
108	20241106	170300	757634500	18680	18680	18680	18680	0
109	20241106	170200	757634500	18680	18680	18680	18680	0
110	20241106	170100	757634500	18680	18680	18680	18680	0
111	20241106	170000	757634500	18680	18680	18680	18680	0
112	20241106	165900	757634500	18680	18680	18680	18680	0
113	20241106	165800	757634500	18680	18680	18680	18680	0
114	20241106	165700	757634500	18680	18680	18680	18680	0
115	20241106	165600	757634500	18680	18680	18680	18680	0
116	20241106	165500	757634500	18680	18680	18680	18680	0
117	20241106	165400	757634500	18680	18680	18680	18680	0
118	20241106	165300	757634500	18680	18680	18680	18680	0
119	20241106	165200	757634500	18680	18680	18680	18680	0
120	20241106	165100	757634500	18680	18680	18680	18680	0
121	20241106	165000	757634500	18680	18680	18680	18680	0
122	20241106	164900	757634500	18680	18680	18680	18680	1124
123	20241106	164800	757634500	18680	18680	18680	18680	0
124	20241106	164700	757634500	18680	18680	18680	18680	0
125	20241106	164600	757634500	18680	18680	18680	18680	0
126	20241106	164500	757634500	18680	18680	18680	18680	0
127	20241106	164400	757634500	18680	18680	18680	18680	0
128	20241106	164300	757634500	18680	18680	18680	18680	0
129	20241106	164200	757634500	18680	18680	18680	18680	0
130	20241106	164100	757634500	18680	18680	18680	18680	0
131	20241106	164000	757634500	18680	18680	18680	18680	0
132	20241106	163900	757634500	18680	18680	18680	18680	0
133	20241106	163800	757634500	18680	18680	18680	18680	0
134	20241106	163700	757634500	18680	18680	18680	18680	0
135	20241106	163600	757634500	18680	18680	18680	18680	0
136	20241106	163500	757634500	18680	18680	18680	18680	0
137	20241106	163400	757634500	18680	18680	18680	18680	0
138	20241106	163300	757634500	18680	18680	18680	18680	0
139	20241106	163200	757634500	18680	18680	18680	18680	0
140	20241106	163100	757634500	18680	18680	18680	18680	0
141	20241106	163000	757634500	18680	18680	18680	18680	0
142	20241106	162900	757634500	18680	18680	18680	18680	0
143	20241106	162800	757634500	18680	18680	18680	18680	0
144	20241106	162700	757634500	18680	18680	18680	18680	0
145	20241106	162600	757634500	18680	18680	18680	18680	0
146	20241106	162500	757634500	18680	18680	18680	18680	0
147	20241106	162400	757634500	18680	18680	18680	18680	0
148	20241106	162300	757634500	18680	18680	18680	18680	0
149	20241106	162200	757634500	18680	18680	18680	18680	0
150	20241106	162100	757634500	18680	18680	18680	18680	0
151	20241106	162000	757634500	18680	18680	18680	18680	0
152	20241106	161900	757634500	18680	18680	18680	18680	1124
153	20241106	161800	757634500	18680	18680	18680	18680	0
154	20241106	161700	757634500	18680	18680	18680	18680	0
155	20241106	161600	757634500	18680	18680	18680	18680	0
156	20241106	161500	757634500	18680	18680	18680	18680	0
157	20241106	161400	757634500	18680	18680	18680	18680	0
158	20241106	161300	757634500	18680	18680	18680	18680	0
159	20241106	161200	757634500	18680	18680	18680	18680	0
160	20241106	161100	757634500	18680	18680	18680	18680	0
161	20241106	161000	757634500	18680	18680	18680	18680	0
162	20241106	160900	757634500	18680	18680	18680	18680	0
163	20241106	160800	757634500	18680	18680	18680	18680	0
164	20241106	160700	757634500	18680	18680	18680	18680	0
165	20241106	160600	757634500	18680	18680	18680	18680	0
166	20241106	160500	757634500	18680	18680	18680	18680	0
167	20241106	160400	757634500	18680	18680	18680	18680	0
168	20241106	160300	757634500	18680	18680	18680	18680	0
169	20241106	160200	757634500	18680	18680	18680	18680	0
170	20241106	160100	757634500	18680	18680	18680	18680	0
171	20241106	160000	757634500	18680	18680	18680	18680	0
172	20241106	155900	757634500	18680	18680	18680	18680	0
173	20241106	155800	757634500	18680	18680	18680	18680	0
174	20241106	155700	757634500	18680	18680	18680	18680	0
175	20241106	155600	757634500	18680	18680	18680	18680	0
176	20241106	155500	757634500	18680	18680	18680	18680	0
177	20241106	155400	757634500	18680	18680	18680	18680	0
178	20241106	155300	757634500	18680	18680	18680	18680	0
179	20241106	155200	757634500	18680	18680	18680	18680	0
180	20241106	155100	757634500	18680	18680	18680	18680	0
181	20241106	155000	757634500	18680	18680	18680	18680	0
182	20241106	154900	757634500	18680	18680	18680	18680	1124
183	20241106	154800	757634500	18680	18680	18680	18680	0
184	20241106	154700	757634500	18680	18680	18680	18680	0
185	20241106	154600	757634500	18680	18680	18680	18680	0
186	20241106	154500	757634500	18680	18680	18680	18680	0
187	20241106	154400	757634500	18680	18680	18680	18680	0
188	20241106	154300	757634500	18680	18680	18680	18680	0
189	20241106	154200	757634500	18680	18680	18680	18680	0
190	20241106	154100	757634500	18680	18680	18680	18680	0
191	20241106	154000	757634500	18680	18680	18680	18680	0
192	20241106	153900	757634500	18680	18680	18680	18680	0
193	20241106	153800	757634500	18680	18680	18680	18680	0
194	20241106	153700	757634500	18680	18680	18680	18680	0
195	20241106	153600	757634500	18680	18680	18680	18680	0
196	20241106	153500	757634500	18680	18680	18680	18680	0
197	20241106	153400	757634500	18680	18680	18680	18680	0
198	20241106	153300	757634500	18680	18680	18680	18680	0
199	20241106	153200	757634500	18680	18680	18680	18680	0
200	20241106	153100	757634500	18680	18680	18680	18680	0
201	20241106	153000	757634500	18680	18680	18680	18680	1124
202	20241106	152900	736638180	18570	18570	18570	18570	0
203	20241106	152800	736638180	18570	18570	18570	18570	0
204	20241106	152700	736638180	18570	18570	18570	18570	0
205	20241106	152600	736638180	18570	18570	18570	18570	0
206	20241106	152500	736638180	18570	18570	18570	18570	0
207	20241106	152400	736638180	18570	18570	18570	18570	0
208	20241106	152300	736638180	18570	18570	18570	18570	0
209	20241106	152200	736638180	18570	18570	18570	18570	0
210	20241106	152100	736638180	18570	18570	18570	18570	0
211	20241106	152000	736638180	18570	18570	18570	18570	0
212	20241106	151900	736638180	18570	18560	18600	18560	256
213	20241106	151800	731886770	18560	18550	18560	18550	245
214	20241106	151700	727341480	18600	18570	18600	18550	354
215	20241106	151600	720763260	18600	18600	18610	18590	107
216	20241106	151500	718773020	18620	18600	18620	18590	299
217	20241106	151400	713213380	18580	18590	18590	18580	225
218	20241106	151300	709032520	18590	18590	18590	18580	232
219	20241106	151200	704720170	18590	18590	18600	18580	294
220	20241106	151100	699256860	18580	18600	18600	18580	207
221	20241106	151000	695408820	18600	18590	18600	18590	252
222	20241106	150900	690723750	18600	18600	18600	18590	250
223	20241106	150800	686075740	18600	18590	18600	18590	261
224	20241106	150700	681223260	18600	18590	18610	18590	242
225	20241106	150600	676723430	18580	18580	18590	18580	614
226	20241106	150500	665311210	18600	18610	18610	18600	113
227	20241106	150400	663209170	18600	18620	18620	18600	263
228	20241106	150300	658316360	18610	18650	18650	18610	568
229	20241106	150200	647732340	18660	18670	18670	18650	637
230	20241106	150100	635850980	18670	18670	18670	18640	276
231	20241106	150000	630702250	18670	18630	18670	18630	161
232	20241106	145900	627700790	18630	18660	18660	18630	98
233	20241106	145800	625872550	18670	18680	18680	18630	50
234	20241106	145700	624939430	18620	18620	18690	18620	777
235	20241106	145600	610449270	18620	18690	18690	18620	1214
236	20241106	145500	587818360	18690	18680	18710	18680	52
237	20241106	145400	586846310	18700	18710	18720	18690	168
238	20241106	145300	583704640	18730	18730	18740	18700	81
239	20241106	145200	582188150	18710	18720	18740	18710	81
240	20241106	145100	580671650	18740	18730	18740	18720	47
241	20241106	145000	579791310	18740	18750	18750	18700	75
242	20241106	144900	578386460	18710	18770	18770	18700	103
243	20241106	144800	576457300	18700	18730	18780	18700	59
244	20241106	144700	575352160	18770	18780	18780	18710	57
245	20241106	144600	574284190	18740	18760	18780	18710	1114
246	20241106	144500	553388530	18760	18770	18770	18750	63
247	20241106	144400	552206510	18750	18730	18750	18710	102
248	20241106	144300	550296300	18760	18690	18770	18690	58
249	20241106	144200	549210540	18690	18770	18780	18690	113
250	20241106	144100	547090010	18780	18770	18780	18770	53
251	20241106	144000	546094810	18770	18790	18790	18750	844
252	20241106	143900	530267860	18780	18790	18790	18780	149
253	20241106	143800	527468510	18780	18760	18790	18750	60
254	20241106	143700	526342190	18740	18790	18790	18730	130
255	20241106	143600	523903530	18790	18770	18790	18770	44
256	20241106	143500	523077000	18780	18770	18790	18770	79
257	20241106	143400	521593190	18770	18760	18770	18760	86
258	20241106	143300	519979550	18760	18720	18760	18720	42
259	20241106	143200	519192400	18730	18770	18790	18730	117
260	20241106	143100	516997120	18770	18750	18790	18750	103
261	20241106	143000	515063540	18760	18720	18760	18720	20
262	20241106	142900	514688920	18710	18720	18720	18700	35
263	20241106	142800	514033960	18700	18730	18770	18700	295
264	20241106	142700	508500290	18710	18730	18730	18710	11
265	20241106	142600	508294460	18710	18670	18770	18670	33
266	20241106	142500	507677120	18670	18660	18720	18650	263
267	20241106	142400	502764820	18650	18650	18660	18650	36
268	20241106	142300	502093220	18660	18640	18660	18640	38
269	20241106	142200	501384390	18640	18640	18650	18640	37
270	20241106	142100	500694510	18650	18620	18650	18620	287
271	20241106	142000	495345520	18640	18640	18650	18640	54
272	20241106	141900	494338600	18640	18670	18670	18640	50
273	20241106	141800	493405440	18650	18690	18690	18650	28
274	20241106	141700	492882440	18650	18660	18680	18650	125
275	20241106	141600	490549320	18640	18720	18720	18640	162
276	20241106	141500	487522290	18700	18680	18700	18680	34
277	20241106	141400	486886660	18680	18680	18680	18670	34
278	20241106	141300	486251680	18670	18650	18670	18650	440
279	20241106	141200	478040900	18660	18640	18660	18640	31
280	20241106	141100	477462710	18650	18640	18650	18640	63
281	20241106	141000	476287840	18640	18640	18640	18630	14
282	20241106	140900	476026960	18650	18650	18660	18650	34
283	20241106	140800	475392660	18650	18660	18660	18650	52
284	20241106	140700	474422520	18650	18640	18650	18640	34
285	20241106	140600	473788480	18640	18640	18650	18630	38
286	20241106	140500	473080220	18630	18630	18640	18630	26
287	20241106	140400	472595690	18630	18650	18660	18630	38
288	20241106	140300	471887100	18650	18650	18650	18640	56
289	20241106	140200	470842860	18640	18640	18640	18630	51
290	20241106	140100	469892310	18630	18630	18630	18630	14
291	20241106	140000	469631490	18630	18650	18650	18620	26
292	20241106	135900	469147130	18640	18650	18650	18640	50
293	20241106	135800	468214710	18640	18650	18650	18640	11
294	20241106	135700	468009650	18650	18650	18660	18650	57
295	20241106	135600	466946190	18650	18650	18660	18650	92
296	20241106	135500	465229960	18650	18650	18650	18650	9
297	20241106	135400	465062110	18650	18640	18650	18640	42
298	20241106	135300	464278910	18630	18640	18650	18630	67
299	20241106	135200	463029940	18630	18630	18630	18630	8
300	20241106	135100	462880900	18630	18600	18630	18600	47
301	20241106	135000	462006110	18600	18600	18610	18600	47
302	20241106	134900	461131640	18600	18590	18600	18590	19
303	20241106	134800	460778420	18580	18590	18590	18580	29
304	20241106	134700	460239520	18580	18580	18580	18580	17
305	20241106	134600	459923660	18580	18570	18580	18570	14
306	20241106	134500	459663620	18570	18570	18580	18570	58
307	20241106	134400	458586180	18570	18570	18570	18570	8
308	20241106	134300	458437620	18560	18580	18580	18560	9
309	20241106	134200	458270560	18560	18550	18580	18550	23
310	20241106	134100	457843680	18550	18560	18570	18550	319
311	20241106	134000	451925610	18560	18560	18570	18560	31
312	20241106	133900	451350100	18560	18570	18570	18560	25
313	20241106	133800	450885950	18560	18570	18570	18560	31
314	20241106	133700	450310430	18580	18580	18580	18570	30
315	20241106	133600	449753130	18580	18580	18600	18580	23
316	20241106	133500	449325770	18600	18600	18600	18600	41
317	20241106	133400	448563170	18600	18600	18610	18600	35
318	20241106	133300	447912020	18600	18610	18610	18600	9
319	20241106	133200	447744610	18610	18600	18610	18580	16
320	20241106	133100	447447220	18580	18570	18590	18570	171
321	20241106	133000	444268660	18570	18580	18580	18570	26
322	20241106	132900	443785690	18570	18580	18580	18570	77
323	20241106	132800	442355170	18580	18570	18580	18570	86
324	20241106	132700	440758050	18570	18570	18570	18570	22
325	20241106	132600	440349510	18570	18580	18580	18560	12
326	20241106	132500	440126760	18560	18550	18560	18550	16
327	20241106	132400	439829880	18550	18550	18550	18540	130
328	20241106	132300	437418540	18540	18540	18540	18540	22
329	20241106	132200	437010660	18540	18530	18560	18530	16
330	20241106	132100	436714060	18530	18540	18540	18530	45
331	20241106	132000	435880060	18540	18540	18540	18540	12
332	20241106	131900	435657580	18550	18530	18550	18530	147
333	20241106	131800	432933530	18530	18570	18570	18530	486
334	20241106	131700	423913950	18570	18590	18590	18570	519
335	20241106	131600	414274180	18590	18580	18590	18580	77
336	20241106	131500	412843370	18580	18580	18580	18580	24
337	20241106	131400	412397450	18580	18590	18590	18580	31
338	20241106	131300	411821300	18590	18570	18620	18570	459
339	20241106	131200	403286360	18570	18570	18580	18570	24
340	20241106	131100	402840670	18580	18570	18580	18570	32
341	20241106	131000	402246280	18570	18580	18580	18570	36
342	20241106	130900	401577490	18580	18590	18590	18580	16
343	20241106	130800	401280200	18580	18580	18590	18580	315
344	20241106	130700	395427490	18590	18590	18600	18590	32
345	20241106	130600	394832460	18600	18590	18600	18590	71
346	20241106	130500	393512070	18590	18580	18600	18580	83
347	20241106	130400	391969330	18580	18590	18590	18580	128
348	20241106	130300	389590480	18580	18600	18600	18580	60
349	20241106	130200	388474960	18610	18640	18640	18590	1715
350	20241106	130100	356548080	18640	18650	18650	18640	102
351	20241106	130000	354645890	18650	18650	18650	18650	19
352	20241106	125900	354291540	18660	18660	18660	18650	24
353	20241106	125800	353843760	18660	18660	18660	18660	15
354	20241106	125700	353563860	18660	18650	18660	18650	15
355	20241106	125600	353284030	18660	18650	18660	18650	53
356	20241106	125500	352295130	18660	18660	18660	18660	1
357	20241106	125400	352276470	18650	18650	18650	18650	8
358	20241106	125300	352127270	18650	18650	18650	18650	20
359	20241106	125200	351754270	18660	18670	18670	18660	23
360	20241106	125100	351325080	18670	18670	18670	18670	97
361	20241106	125000	349514090	18670	18670	18680	18670	74
362	20241106	124900	348132350	18680	18680	18680	18680	0
363	20241106	124800	348132350	18680	18670	18680	18670	24
364	20241106	124700	347684110	18680	18670	18680	18670	22
365	20241106	124600	347273220	18680	18680	18680	18680	0
366	20241106	124500	347273220	18680	18670	18680	18670	60
367	20241106	124400	346152480	18680	18670	18680	18670	30
368	20241106	124300	345592190	18680	18680	18680	18680	0
369	20241106	124200	345592190	18680	18680	18680	18670	22
370	20241106	124100	345181290	18660	18660	18660	18650	22
371	20241106	124000	344770790	18650	18650	18650	18650	13
372	20241106	123900	344528340	18650	18650	18660	18650	15
373	20241106	123800	344248530	18660	18640	18660	18640	297
374	20241106	123700	338712260	18630	18630	18640	18630	368
375	20241106	123600	331854420	18640	18670	18670	18640	822
376	20241106	123500	316527170	18670	18700	18700	18670	993
377	20241106	123400	297974500	18710	18700	18760	18700	78
378	20241106	123300	296512060	18700	18690	18700	18690	23
379	20241106	123200	296082040	18700	18700	18700	18700	17
380	20241106	123100	295764140	18700	18700	18710	18700	6
381	20241106	123000	295651930	18690	18760	18760	18690	1976
382	20241106	122900	258621460	18760	18770	18770	18760	170
383	20241106	122800	255432070	18770	18780	18780	18770	292
384	20241106	122700	249951220	18780	18770	18780	18770	21
385	20241106	122600	249556900	18780	18780	18780	18780	26
386	20241106	122500	249068620	18780	18780	18780	18770	11
387	20241106	122400	248862130	18790	18790	18800	18790	94
388	20241106	122300	247095720	18800	18800	18800	18800	15
389	20241106	122200	246813720	18790	18790	18800	18790	17
390	20241106	122100	246494280	18800	18790	18800	18790	29
391	20241106	122000	245949210	18800	18800	18800	18800	0
392	20241106	121900	245949210	18800	18790	18800	18790	22
393	20241106	121800	245535680	18810	18840	18840	18790	680
394	20241106	121700	232733140	18840	18840	18840	18840	0
395	20241106	121600	232733140	18840	18840	18840	18840	9
396	20241106	121500	232563580	18840	18850	18850	18840	7
397	20241106	121400	232431690	18830	18840	18840	18830	35
398	20241106	121300	231772320	18840	18840	18840	18830	15
399	20241106	121200	231489790	18840	18830	18840	18830	26
400	20241106	121100	231000060	18840	18840	18840	18840	2
401	20241106	121000	230962380	18830	18830	18840	18830	25
402	20241106	120900	230491480	18830	18840	18840	18830	21
403	20241106	120800	230095900	18850	18840	18850	18830	61
404	20241106	120700	228947010	18840	18840	18840	18840	13
405	20241106	120600	228702090	18830	18830	18830	18830	2
406	20241106	120500	228664430	18840	18850	18850	18840	57
407	20241106	120400	227590390	18870	18860	18870	18860	34
408	20241106	120300	226949140	18860	18850	18860	18850	14
409	20241106	120200	226685130	18860	18860	18860	18860	0
410	20241106	120100	226685130	18860	18870	18870	18860	93
411	20241106	120000	224930470	18870	18870	18870	18870	15
412	20241106	115900	224647420	18860	18860	18860	18860	3
413	20241106	115800	224590840	18860	18870	18870	18860	27
414	20241106	115700	224081410	18860	18870	18870	18860	22
415	20241106	115600	223666340	18860	18860	18860	18860	0
416	20241106	115500	223666340	18860	18870	18870	18860	25
417	20241106	115400	223194680	18870	18860	18870	18860	8
418	20241106	115300	223043790	18860	18860	18860	18860	0
419	20241106	115200	223043790	18860	18860	18860	18860	36
420	20241106	115100	222364830	18850	18860	18870	18850	24
421	20241106	115000	221912200	18860	18860	18860	18860	6
422	20241106	114900	221799040	18880	18880	18880	18880	4
423	20241106	114800	221723520	18890	18890	18890	18890	25
424	20241106	114700	221251270	18900	18890	18900	18880	17
425	20241106	114600	220930150	18890	18900	18900	18890	76
426	20241106	114500	219493800	18890	18890	18890	18890	0
427	20241106	114400	219493800	18890	18880	18890	18880	9
428	20241106	114300	219323810	18880	18880	18880	18880	7
429	20241106	114200	219191650	18870	18870	18870	18870	0
430	20241106	114100	219191650	18870	18870	18870	18870	6
431	20241106	114000	219078430	18860	18850	18860	18850	10
432	20241106	113900	218889860	18850	18850	18850	18850	0
433	20241106	113800	218889860	18850	18850	18850	18850	5
434	20241106	113700	218795610	18850	18860	18860	18840	31
435	20241106	113600	218211100	18860	18850	18860	18850	16
436	20241106	113500	217909490	18840	18850	18850	18840	24
437	20241106	113400	217457100	18870	18870	18870	18870	1
438	20241106	113300	217438230	18870	18870	18870	18860	57
439	20241106	113200	216363120	18880	18880	18890	18880	23
440	20241106	113100	215928720	18890	18900	18900	18890	26
441	20241106	113000	215437570	18890	18890	18890	18890	20
442	20241106	112900	215059770	18890	18890	18890	18890	5
443	20241106	112800	214965320	18880	18880	18890	18880	10
444	20241106	112700	214776500	18860	18850	18860	18850	10
445	20241106	112600	214587930	18870	18880	18880	18870	132
446	20241106	112500	212096850	18880	18880	18880	18880	34
447	20241106	112400	211454930	18880	18880	18880	18880	2
448	20241106	112300	211417170	18870	18870	18870	18870	7
449	20241106	112200	211285080	18860	18860	18860	18860	0
450	20241106	112100	211285080	18860	18850	18860	18850	8
451	20241106	112000	211134220	18850	18850	18860	18840	58
452	20241106	111900	210041180	18850	18850	18850	18850	6
453	20241106	111800	209928080	18850	18850	18850	18850	6
454	20241106	111700	209814980	18860	18890	18890	18840	560
455	20241106	111600	199247860	18900	18900	18900	18900	0
456	20241106	111500	199247860	18900	18900	18900	18900	52
457	20241106	111400	198265060	18900	18900	18900	18900	1
458	20241106	111300	198246160	18880	18880	18930	18880	12
459	20241106	111200	198019520	18880	18880	18880	18870	125
460	20241106	111100	195660570	18880	18870	18880	18870	19
461	20241106	111000	195301910	18870	18880	18880	18870	34
462	20241106	110900	194660000	18880	18880	18880	18880	9
463	20241106	110800	194490080	18870	18870	18870	18870	15
464	20241106	110700	194207030	18870	18880	18880	18870	2
465	20241106	110600	194169280	18890	18850	18890	18850	5
466	20241106	110500	194074960	18860	18890	18890	18860	36
467	20241106	110400	193395090	18890	18890	18890	18890	29
468	20241106	110300	192847280	18910	18890	18910	18890	15
469	20241106	110200	192563910	18880	18890	18890	18880	31
470	20241106	110100	191978480	18870	18870	18870	18870	0
471	20241106	110000	191978480	18870	18860	18870	18860	102
472	20241106	105900	190054750	18850	18850	18850	18850	0
473	20241106	105800	190054750	18850	18900	18900	18850	1259
474	20241106	105700	166292310	18900	18900	18900	18900	6
475	20241106	105600	166178910	18920	18930	18930	18920	27
476	20241106	105500	165667920	18920	18920	18920	18920	13
477	20241106	105400	165421960	18920	18930	18930	18920	36
478	20241106	105300	164740750	18920	18910	18930	18910	48
479	20241106	105200	163832780	18910	18900	18910	18900	57
480	20241106	105100	162755030	18910	18910	18910	18910	16
481	20241106	105000	162452470	18900	18920	18920	18900	3
482	20241106	104900	162395750	18900	18900	18900	18900	7
483	20241106	104800	162263450	18910	18910	18910	18910	1
484	20241106	104700	162244540	18910	18910	18910	18910	202
485	20241106	104600	158424720	18910	18930	18930	18910	97
486	20241106	104500	156589190	18930	18910	18930	18910	17
487	20241106	104400	156267440	18900	18890	18930	18890	42
488	20241106	104300	155473930	18890	18880	18890	18870	99
489	20241106	104200	153604750	18870	18830	18890	18830	144
490	20241106	104100	150891960	18830	18820	18830	18820	8
491	20241106	104000	150741390	18830	18820	18830	18820	40
492	20241106	103900	149988250	18820	18830	18830	18820	18
493	20241106	103800	149649340	18820	18820	18820	18820	7
494	20241106	103700	149517600	18830	18820	18830	18820	21
495	20241106	103600	149122230	18830	18800	18830	18800	9
496	20241106	103500	148952950	18800	18790	18800	18790	22
497	20241106	103400	148539440	18800	18780	18800	18780	49
498	20241106	103300	147618640	18790	18790	18790	18790	20
499	20241106	103200	147242840	18790	18780	18790	18780	8
500	20241106	103100	147092590	18780	18770	18780	18770	19
501	20241106	103000	146735830	18770	18770	18770	18770	7
502	20241106	102900	146604440	18760	18760	18760	18760	20
503	20241106	102800	146229240	18770	18760	18770	18760	45
504	20241106	102700	145384650	18760	18760	18760	18760	22
505	20241106	102600	144971930	18760	18760	18760	18760	7
506	20241106	102500	144840610	18760	18760	18760	18760	36
507	20241106	102400	144165250	18750	18790	18790	18750	8
508	20241106	102300	144015010	18790	18790	18800	18790	85
509	20241106	102200	142417700	18780	18790	18790	18780	42
510	20241106	102100	141628710	18800	18800	18800	18800	1
511	20241106	102000	141609910	18790	18790	18790	18770	14
512	20241106	101900	141346960	18790	18770	18790	18770	12
513	20241106	101800	141121640	18760	18760	18760	18760	0
514	20241106	101700	141121640	18760	18760	18760	18760	7
515	20241106	101600	140990320	18750	18750	18760	18750	45
516	20241106	101500	140146210	18760	18760	18760	18760	0
517	20241106	101400	140146210	18760	18760	18770	18760	146
518	20241106	101300	137407240	18760	18750	18760	18750	16
519	20241106	101200	137107230	18740	18760	18780	18740	10
520	20241106	101100	136919590	18750	18740	18750	18740	8
521	20241106	101000	136769660	18730	18720	18730	18720	47
522	20241106	100900	135889810	18720	18720	18720	18720	115
523	20241106	100800	133737010	18720	18720	18720	18720	10
524	20241106	100700	133549810	18730	18730	18730	18730	104
525	20241106	100600	131601890	18730	18730	18730	18730	2
526	20241106	100500	131564430	18720	18770	18770	18720	388
527	20241106	100400	124285690	18770	18770	18770	18770	0
528	20241106	100300	124285690	18770	18770	18770	18770	7
529	20241106	100200	124154300	18770	18750	18770	18750	26
530	20241106	100100	123666590	18740	18740	18760	18740	12
531	20241106	100000	123441690	18750	18750	18750	18750	5
532	20241106	095900	123347940	18730	18730	18730	18730	6
533	20241106	095800	123235560	18720	18710	18720	18710	48
534	20241106	095700	122337070	18700	18700	18700	18700	73
535	20241106	095600	120971970	18700	18700	18700	18690	17
536	20241106	095500	120654130	18700	18690	18700	18690	100
537	20241106	095400	118784630	18670	18660	18670	18660	8
538	20241106	095300	118635280	18660	18670	18670	18660	9
539	20241106	095200	118467280	18660	18650	18660	18650	75
540	20241106	095100	117068520	18650	18650	18660	18650	173
541	20241106	095000	113840410	18640	18620	18640	18620	317
542	20241106	094900	107934750	18620	18620	18620	18620	52
543	20241106	094800	106966510	18620	18630	18630	18620	146
544	20241106	094700	104247430	18630	18620	18630	18610	432
545	20241106	094600	96200440	18620	18610	18620	18610	5
546	20241106	094500	96107370	18610	18610	18610	18610	7
547	20241106	094400	95977100	18620	18620	18620	18620	1
548	20241106	094300	95958480	18620	18620	18620	18610	151
549	20241106	094200	93148100	18620	18620	18620	18610	78
550	20241106	094100	91695810	18620	18610	18620	18610	17
551	20241106	094000	91379330	18620	18620	18620	18620	23
552	20241106	093900	90951070	18610	18620	18620	18610	233
553	20241106	093800	86612680	18620	18620	18620	18620	971
554	20241106	093700	68532660	18630	18630	18630	18630	1
555	20241106	093600	68514030	18630	18620	18630	18620	48
556	20241106	093500	67620260	18630	18620	18630	18620	11
557	20241106	093400	67415410	18620	18620	18620	18620	88
558	20241106	093300	65776850	18620	18620	18620	18620	7
559	20241106	093200	65646510	18630	18620	18630	18620	19
560	20241106	093100	65292600	18630	18640	18640	18630	108
561	20241106	093000	63280550	18640	18660	18660	18630	46
562	20241106	092900	62423090	18640	18620	18640	18610	133
563	20241106	092800	59946100	18620	18620	18620	18620	40
564	20241106	092700	59201300	18620	18680	18680	18610	673
565	20241106	092600	46660250	18680	18690	18690	18680	8
566	20241106	092500	46510790	18680	18690	18690	18680	75
567	20241106	092400	45109210	18690	18740	18740	18690	842
568	20241106	092300	29345390	18750	18750	18750	18750	107
569	20241106	092200	27339140	18760	18760	18760	18760	0
570	20241106	092100	27339140	18760	18750	18760	18750	53
571	20241106	092000	26345380	18750	18750	18750	18750	7
572	20241106	091900	26214130	18760	18760	18760	18750	13
573	20241106	091800	25970270	18760	18760	18760	18750	35
574	20241106	091700	25313730	18760	18770	18770	18760	46
575	20241106	091600	24450360	18770	18800	18820	18770	352
576	20241106	091500	17838460	18800	18800	18820	18790	121
577	20241106	091400	15563100	18780	18780	18780	18780	21
578	20241106	091300	15168720	18780	18810	18810	18780	48
579	20241106	091200	14266020	18800	18800	18800	18790	13
580	20241106	091100	14021680	18750	18750	18750	18750	2
581	20241106	091000	13984180	18820	18820	18820	18820	0
582	20241106	090900	13984180	18820	18800	18820	18730	61
583	20241106	090800	12840590	18820	18740	18820	18730	26
584	20241106	090700	12352340	18830	18830	18830	18820	121
585	20241106	090600	10074920	18740	18720	18740	18720	26
586	20241106	090500	9587980	18710	18710	18710	18710	0
587	20241106	090400	9587980	18710	18820	18820	18710	247
588	20241106	090300	4964810	18830	18830	18830	18830	0
589	20241106	090200	4964810	18830	18720	18830	18720	194
590	20241106	090100	1332470	18720	18710	18720	18710	9
591	20241106	090000	1164070	18720	18860	18860	18720	62