KissMeData/007340/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184900	651812370	18680	18680	18680	18680	718
3	20241108	184800	651812370	18680	18680	18680	18680	0
4	20241108	184700	651812370	18680	18680	18680	18680	0
5	20241108	184600	651812370	18680	18680	18680	18680	0
6	20241108	184500	651812370	18680	18680	18680	18680	0
7	20241108	184400	651812370	18680	18680	18680	18680	0
8	20241108	184300	651812370	18680	18680	18680	18680	0
9	20241108	184200	651812370	18680	18680	18680	18680	0
10	20241108	184100	651812370	18680	18680	18680	18680	0
11	20241108	184000	651812370	18680	18680	18680	18680	0
12	20241108	183900	651812370	18680	18680	18680	18680	0
13	20241108	183800	651812370	18680	18680	18680	18680	0
14	20241108	183700	651812370	18680	18680	18680	18680	0
15	20241108	183600	651812370	18680	18680	18680	18680	0
16	20241108	183500	651812370	18680	18680	18680	18680	0
17	20241108	183400	651812370	18680	18680	18680	18680	0
18	20241108	183300	651812370	18680	18680	18680	18680	0
19	20241108	183200	651812370	18680	18680	18680	18680	0
20	20241108	183100	651812370	18680	18680	18680	18680	0
21	20241108	183000	651812370	18680	18680	18680	18680	0
22	20241108	182900	651812370	18680	18680	18680	18680	0
23	20241108	182800	651812370	18680	18680	18680	18680	0
24	20241108	182700	651812370	18680	18680	18680	18680	0
25	20241108	182600	651812370	18680	18680	18680	18680	0
26	20241108	182500	651812370	18680	18680	18680	18680	0
27	20241108	182400	651812370	18680	18680	18680	18680	0
28	20241108	182300	651812370	18680	18680	18680	18680	0
29	20241108	182200	651812370	18680	18680	18680	18680	0
30	20241108	182100	651812370	18680	18680	18680	18680	0
31	20241108	182000	651812370	18680	18680	18680	18680	0
32	20241108	181900	651812370	18680	18680	18680	18680	718
33	20241108	181800	651812370	18680	18680	18680	18680	0
34	20241108	181700	651812370	18680	18680	18680	18680	0
35	20241108	181600	651812370	18680	18680	18680	18680	0
36	20241108	181500	651812370	18680	18680	18680	18680	0
37	20241108	181400	651812370	18680	18680	18680	18680	0
38	20241108	181300	651812370	18680	18680	18680	18680	0
39	20241108	181200	651812370	18680	18680	18680	18680	0
40	20241108	181100	651812370	18680	18680	18680	18680	0
41	20241108	181000	651812370	18680	18680	18680	18680	0
42	20241108	180900	651812370	18680	18680	18680	18680	0
43	20241108	180800	651812370	18680	18680	18680	18680	0
44	20241108	180700	651812370	18680	18680	18680	18680	0
45	20241108	180600	651812370	18680	18680	18680	18680	0
46	20241108	180500	651812370	18680	18680	18680	18680	0
47	20241108	180400	651812370	18680	18680	18680	18680	0
48	20241108	180300	651812370	18680	18680	18680	18680	0
49	20241108	180200	651812370	18680	18680	18680	18680	0
50	20241108	180100	651812370	18680	18680	18680	18680	0
51	20241108	180000	651812370	18680	18680	18680	18680	0
52	20241108	175900	651812370	18680	18680	18680	18680	0
53	20241108	175800	651812370	18680	18680	18680	18680	0
54	20241108	175700	651812370	18680	18680	18680	18680	0
55	20241108	175600	651812370	18680	18680	18680	18680	0
56	20241108	175500	651812370	18680	18680	18680	18680	0
57	20241108	175400	651812370	18680	18680	18680	18680	0
58	20241108	175300	651812370	18680	18680	18680	18680	0
59	20241108	175200	651812370	18680	18680	18680	18680	0
60	20241108	175100	651812370	18680	18680	18680	18680	0
61	20241108	175000	651812370	18680	18680	18680	18680	0
62	20241108	174900	651812370	18680	18680	18680	18680	718
63	20241108	174800	651812370	18680	18680	18680	18680	0
64	20241108	174700	651812370	18680	18680	18680	18680	0
65	20241108	174600	651812370	18680	18680	18680	18680	0
66	20241108	174500	651812370	18680	18680	18680	18680	0
67	20241108	174400	651812370	18680	18680	18680	18680	0
68	20241108	174300	651812370	18680	18680	18680	18680	0
69	20241108	174200	651812370	18680	18680	18680	18680	0
70	20241108	174100	651812370	18680	18680	18680	18680	0
71	20241108	174000	651812370	18680	18680	18680	18680	0
72	20241108	173900	651812370	18680	18680	18680	18680	0
73	20241108	173800	651812370	18680	18680	18680	18680	0
74	20241108	173700	651812370	18680	18680	18680	18680	0
75	20241108	173600	651812370	18680	18680	18680	18680	0
76	20241108	173500	651812370	18680	18680	18680	18680	0
77	20241108	173400	651812370	18680	18680	18680	18680	0
78	20241108	173300	651812370	18680	18680	18680	18680	0
79	20241108	173200	651812370	18680	18680	18680	18680	0
80	20241108	173100	651812370	18680	18680	18680	18680	0
81	20241108	173000	651812370	18680	18680	18680	18680	0
82	20241108	172900	651812370	18680	18680	18680	18680	0
83	20241108	172800	651812370	18680	18680	18680	18680	0
84	20241108	172700	651812370	18680	18680	18680	18680	0
85	20241108	172600	651812370	18680	18680	18680	18680	0
86	20241108	172500	651812370	18680	18680	18680	18680	0
87	20241108	172400	651812370	18680	18680	18680	18680	0
88	20241108	172300	651812370	18680	18680	18680	18680	0
89	20241108	172200	651812370	18680	18680	18680	18680	0
90	20241108	172100	651812370	18680	18680	18680	18680	0
91	20241108	172000	651812370	18680	18680	18680	18680	0
92	20241108	171900	651812370	18680	18680	18680	18680	718
93	20241108	171800	651812370	18680	18680	18680	18680	0
94	20241108	171700	651812370	18680	18680	18680	18680	0
95	20241108	171600	651812370	18680	18680	18680	18680	0
96	20241108	171500	651812370	18680	18680	18680	18680	0
97	20241108	171400	651812370	18680	18680	18680	18680	0
98	20241108	171300	651812370	18680	18680	18680	18680	0
99	20241108	171200	651812370	18680	18680	18680	18680	0
100	20241108	171100	651812370	18680	18680	18680	18680	0
101	20241108	171000	651812370	18680	18680	18680	18680	0
102	20241108	170900	651812370	18680	18680	18680	18680	0
103	20241108	170800	651812370	18680	18680	18680	18680	0
104	20241108	170700	651812370	18680	18680	18680	18680	0
105	20241108	170600	651812370	18680	18680	18680	18680	0
106	20241108	170500	651812370	18680	18680	18680	18680	0
107	20241108	170400	651812370	18680	18680	18680	18680	0
108	20241108	170300	651812370	18680	18680	18680	18680	0
109	20241108	170200	651812370	18680	18680	18680	18680	0
110	20241108	170100	651812370	18680	18680	18680	18680	0
111	20241108	170000	651812370	18680	18680	18680	18680	0
112	20241108	165900	651812370	18680	18680	18680	18680	0
113	20241108	165800	651812370	18680	18680	18680	18680	0
114	20241108	165700	651812370	18680	18680	18680	18680	0
115	20241108	165600	651812370	18680	18680	18680	18680	0
116	20241108	165500	651812370	18680	18680	18680	18680	0
117	20241108	165400	651812370	18680	18680	18680	18680	0
118	20241108	165300	651812370	18680	18680	18680	18680	0
119	20241108	165200	651812370	18680	18680	18680	18680	0
120	20241108	165100	651812370	18680	18680	18680	18680	0
121	20241108	165000	651812370	18680	18680	18680	18680	0
122	20241108	164900	651812370	18680	18680	18680	18680	718
123	20241108	164800	651812370	18680	18680	18680	18680	0
124	20241108	164700	651812370	18680	18680	18680	18680	0
125	20241108	164600	651812370	18680	18680	18680	18680	0
126	20241108	164500	651812370	18680	18680	18680	18680	0
127	20241108	164400	651812370	18680	18680	18680	18680	0
128	20241108	164300	651812370	18680	18680	18680	18680	0
129	20241108	164200	651812370	18680	18680	18680	18680	0
130	20241108	164100	651812370	18680	18680	18680	18680	0
131	20241108	164000	651812370	18680	18680	18680	18680	0
132	20241108	163900	651812370	18680	18680	18680	18680	0
133	20241108	163800	651812370	18680	18680	18680	18680	0
134	20241108	163700	651812370	18680	18680	18680	18680	0
135	20241108	163600	651812370	18680	18680	18680	18680	0
136	20241108	163500	651812370	18680	18680	18680	18680	0
137	20241108	163400	651812370	18680	18680	18680	18680	0
138	20241108	163300	651812370	18680	18680	18680	18680	0
139	20241108	163200	651812370	18680	18680	18680	18680	0
140	20241108	163100	651812370	18680	18680	18680	18680	0
141	20241108	163000	651812370	18680	18680	18680	18680	0
142	20241108	162900	651812370	18680	18680	18680	18680	0
143	20241108	162800	651812370	18680	18680	18680	18680	0
144	20241108	162700	651812370	18680	18680	18680	18680	0
145	20241108	162600	651812370	18680	18680	18680	18680	0
146	20241108	162500	651812370	18680	18680	18680	18680	0
147	20241108	162400	651812370	18680	18680	18680	18680	0
148	20241108	162300	651812370	18680	18680	18680	18680	0
149	20241108	162200	651812370	18680	18680	18680	18680	0
150	20241108	162100	651812370	18680	18680	18680	18680	0
151	20241108	162000	651812370	18680	18680	18680	18680	0
152	20241108	161900	651812370	18680	18680	18680	18680	718
153	20241108	161800	651812370	18680	18680	18680	18680	0
154	20241108	161700	651812370	18680	18680	18680	18680	0
155	20241108	161600	651812370	18680	18680	18680	18680	0
156	20241108	161500	651812370	18680	18680	18680	18680	0
157	20241108	161400	651812370	18680	18680	18680	18680	0
158	20241108	161300	651812370	18680	18680	18680	18680	0
159	20241108	161200	651812370	18680	18680	18680	18680	0
160	20241108	161100	651812370	18680	18680	18680	18680	0
161	20241108	161000	651812370	18680	18680	18680	18680	0
162	20241108	160900	651812370	18680	18680	18680	18680	0
163	20241108	160800	651812370	18680	18680	18680	18680	0
164	20241108	160700	651812370	18680	18680	18680	18680	0
165	20241108	160600	651812370	18680	18680	18680	18680	0
166	20241108	160500	651812370	18680	18680	18680	18680	0
167	20241108	160400	651812370	18680	18680	18680	18680	0
168	20241108	160300	651812370	18680	18680	18680	18680	0
169	20241108	160200	651812370	18680	18680	18680	18680	0
170	20241108	160100	651812370	18680	18680	18680	18680	0
171	20241108	160000	651812370	18680	18680	18680	18680	0
172	20241108	155900	651812370	18680	18680	18680	18680	0
173	20241108	155800	651812370	18680	18680	18680	18680	0
174	20241108	155700	651812370	18680	18680	18680	18680	0
175	20241108	155600	651812370	18680	18680	18680	18680	0
176	20241108	155500	651812370	18680	18680	18680	18680	0
177	20241108	155400	651812370	18680	18680	18680	18680	0
178	20241108	155300	651812370	18680	18680	18680	18680	0
179	20241108	155200	651812370	18680	18680	18680	18680	0
180	20241108	155100	651812370	18680	18680	18680	18680	0
181	20241108	155000	651812370	18680	18680	18680	18680	0
182	20241108	154900	651812370	18680	18680	18680	18680	718
183	20241108	154800	651812370	18680	18680	18680	18680	0
184	20241108	154700	651812370	18680	18680	18680	18680	0
185	20241108	154600	651812370	18680	18680	18680	18680	0
186	20241108	154500	651812370	18680	18680	18680	18680	0
187	20241108	154400	651812370	18680	18680	18680	18680	0
188	20241108	154300	651812370	18680	18680	18680	18680	0
189	20241108	154200	651812370	18680	18680	18680	18680	0
190	20241108	154100	651812370	18680	18680	18680	18680	0
191	20241108	154000	651812370	18680	18680	18680	18680	0
192	20241108	153900	651812370	18680	18680	18680	18680	0
193	20241108	153800	651812370	18680	18680	18680	18680	0
194	20241108	153700	651812370	18680	18680	18680	18680	0
195	20241108	153600	651812370	18680	18680	18680	18680	0
196	20241108	153500	651812370	18680	18680	18680	18680	0
197	20241108	153400	651812370	18680	18680	18680	18680	0
198	20241108	153300	651812370	18680	18680	18680	18680	0
199	20241108	153200	651812370	18680	18680	18680	18680	0
200	20241108	153100	651812370	18680	18680	18680	18680	0
201	20241108	153000	651812370	18680	18680	18680	18680	718
202	20241108	152900	638400130	18690	18690	18690	18690	0
203	20241108	152800	638400130	18690	18690	18690	18690	0
204	20241108	152700	638400130	18690	18690	18690	18690	0
205	20241108	152600	638400130	18690	18690	18690	18690	0
206	20241108	152500	638400130	18690	18690	18690	18690	0
207	20241108	152400	638400130	18690	18690	18690	18690	0
208	20241108	152300	638400130	18690	18690	18690	18690	0
209	20241108	152200	638400130	18690	18690	18690	18690	0
210	20241108	152100	638400130	18690	18690	18690	18690	0
211	20241108	152000	638400130	18690	18690	18690	18690	0
212	20241108	151900	638400130	18690	18670	18690	18670	322
213	20241108	151800	632386490	18670	18560	18680	18560	211
214	20241108	151700	628456500	18640	18640	18640	18560	718
215	20241108	151600	615074040	18640	18640	18640	18640	728
216	20241108	151500	601504120	18640	18630	18640	18630	18
217	20241108	151400	601168610	18630	18660	18660	18630	548
218	20241108	151300	590951490	18660	18700	18700	18660	873
219	20241108	151200	574640500	18700	18700	18710	18700	266
220	20241108	151100	569665870	18700	18700	18700	18650	459
221	20241108	151000	561092520	18700	18690	18710	18690	96
222	20241108	150900	559297310	18700	18700	18700	18700	0
223	20241108	150800	559297310	18700	18690	18700	18690	136
224	20241108	150700	556755120	18690	18700	18700	18690	65
225	20241108	150600	555539850	18700	18700	18700	18700	76
226	20241108	150500	554118650	18690	18680	18690	18680	60
227	20241108	150400	552997420	18670	18660	18670	18660	77
228	20241108	150300	551560570	18680	18670	18680	18670	138
229	20241108	150200	548983310	18660	18660	18660	18660	0
230	20241108	150100	548983310	18660	18680	18690	18660	130
231	20241108	150000	546555170	18670	18670	18690	18670	84
232	20241108	145900	544986580	18690	18680	18690	18670	134
233	20241108	145800	542483310	18680	18680	18700	18680	121
234	20241108	145700	540222230	18690	18680	18690	18680	14
235	20241108	145600	539960670	18690	18660	18690	18660	337
236	20241108	145500	533666500	18650	18660	18660	18650	150
237	20241108	145400	530867510	18660	18650	18660	18650	58
238	20241108	145300	529785750	18650	18640	18650	18640	49
239	20241108	145200	528872270	18640	18640	18640	18640	93
240	20241108	145100	527138750	18640	18640	18640	18640	74
241	20241108	145000	525759390	18640	18600	18640	18600	133
242	20241108	144900	523285200	18580	18590	18620	18580	5
243	20241108	144800	523192170	18560	18560	18560	18560	0
244	20241108	144700	523192170	18560	18550	18560	18550	2
245	20241108	144600	523155060	18550	18640	18640	18540	723
246	20241108	144500	509684550	18640	18640	18640	18640	4
247	20241108	144400	509609990	18640	18640	18640	18640	43
248	20241108	144300	508808470	18640	18640	18640	18640	43
249	20241108	144200	508006950	18640	18630	18640	18630	5
250	20241108	144100	507913770	18630	18630	18630	18630	43
251	20241108	144000	507112680	18630	18610	18630	18610	44
252	20241108	143900	506292980	18590	18590	18590	18590	1
253	20241108	143800	506274390	18570	18570	18570	18570	0
254	20241108	143700	506274390	18570	18550	18590	18550	12
255	20241108	143600	506051390	18550	18590	18590	18550	581
256	20241108	143500	495265160	18600	18630	18630	18600	650
257	20241108	143400	483159020	18620	18620	18620	18620	1
258	20241108	143300	483140400	18620	18620	18620	18620	43
259	20241108	143200	482339740	18620	18610	18620	18610	6
260	20241108	143100	482228030	18620	18620	18620	18620	43
261	20241108	143000	481427370	18620	18610	18620	18610	17
262	20241108	142900	481110870	18610	18610	18610	18610	0
263	20241108	142800	481110870	18610	18610	18610	18610	121
264	20241108	142700	478859060	18600	18600	18600	18600	13
265	20241108	142600	478617260	18590	18590	18590	18590	13
266	20241108	142500	478375590	18580	18560	18580	18560	59
267	20241108	142400	477279950	18560	18560	18560	18560	43
268	20241108	142300	476481870	18570	18580	18580	18570	532
269	20241108	142200	466597330	18580	18580	18580	18580	44
270	20241108	142100	465779810	18580	18580	18580	18580	42
271	20241108	142000	464999450	18580	18570	18580	18570	48
272	20241108	141900	464108030	18560	18570	18570	18560	43
273	20241108	141800	463309940	18570	18570	18570	18550	8
274	20241108	141700	463161480	18550	18560	18560	18550	91
275	20241108	141600	461472560	18560	18560	18560	18560	0
276	20241108	141500	461472560	18560	18560	18560	18540	49
277	20241108	141400	460563140	18550	18550	18550	18550	0
278	20241108	141300	460563140	18550	18580	18580	18550	48
279	20241108	141200	459671760	18560	18580	18580	18560	47
280	20241108	141100	458798980	18580	18580	18580	18580	1
281	20241108	141000	458780400	18580	18570	18580	18570	48
282	20241108	140900	457888990	18560	18560	18560	18560	84
283	20241108	140800	456329950	18560	18550	18560	18530	92
284	20241108	140700	454624140	18560	18560	18560	18560	0
285	20241108	140600	454624140	18560	18560	18560	18560	5
286	20241108	140500	454531340	18560	18580	18580	18560	120
287	20241108	140400	452302400	18580	18580	18580	18580	1
288	20241108	140300	452283820	18580	18570	18580	18570	46
289	20241108	140200	451429560	18570	18580	18580	18570	53
290	20241108	140100	450444920	18590	18590	18590	18590	7
291	20241108	140000	450314790	18590	18580	18600	18580	429
292	20241108	135900	442339470	18570	18570	18570	18570	1
293	20241108	135800	442320900	18560	18560	18560	18560	1
294	20241108	135700	442302340	18550	18550	18550	18550	1
295	20241108	135600	442283790	18550	18540	18550	18540	44
296	20241108	135500	441467600	18530	18520	18530	18520	4
297	20241108	135400	441393490	18530	18530	18530	18530	0
298	20241108	135300	441393490	18530	18510	18530	18510	54
299	20241108	135200	440393420	18500	18500	18500	18500	0
300	20241108	135100	440393420	18500	18500	18500	18500	2
301	20241108	135000	440356420	18490	18490	18490	18490	1
302	20241108	134900	440337930	18480	18470	18480	18470	1282
303	20241108	134800	416646580	18460	18450	18460	18450	488
304	20241108	134700	407642970	18440	18440	18440	18440	43
305	20241108	134600	406850050	18440	18430	18440	18430	5
306	20241108	134500	406757880	18420	18420	18420	18420	10
307	20241108	134400	406573680	18400	18430	18430	18400	246
308	20241108	134300	402047140	18430	18430	18430	18430	2
309	20241108	134200	402010280	18420	18420	18420	18420	0
310	20241108	134100	402010280	18420	18420	18420	18420	4
311	20241108	134000	401936600	18430	18430	18430	18430	0
312	20241108	133900	401936600	18430	18440	18440	18430	6
313	20241108	133800	401825990	18440	18440	18440	18440	0
314	20241108	133700	401825990	18440	18450	18450	18440	16
315	20241108	133600	401530800	18460	18420	18460	18420	394
316	20241108	133500	394273180	18440	18420	18440	18420	3
317	20241108	133400	394217900	18420	18410	18420	18400	109
318	20241108	133300	392211440	18420	18420	18420	18420	4
319	20241108	133200	392137760	18440	18440	18440	18440	1
320	20241108	133100	392119320	18420	18420	18420	18420	5
321	20241108	133000	392027220	18420	18410	18420	18410	248
322	20241108	132900	387459080	18410	18440	18460	18400	1954
323	20241108	132800	351482970	18460	18460	18460	18460	2
324	20241108	132700	351446050	18460	18460	18460	18460	80
325	20241108	132600	349969250	18440	18470	18470	18440	18
326	20241108	132500	349636880	18450	18450	18450	18450	10
327	20241108	132400	349452380	18450	18450	18450	18450	3
328	20241108	132300	349397030	18450	18450	18450	18450	0
329	20241108	132200	349397030	18450	18450	18450	18450	44
330	20241108	132100	348585230	18450	18470	18470	18450	7
331	20241108	132000	348456030	18470	18470	18470	18470	0
332	20241108	131900	348456030	18470	18470	18470	18470	4
333	20241108	131800	348382150	18450	18500	18500	18450	536
334	20241108	131700	338478320	18520	18520	18520	18520	5
335	20241108	131600	338385720	18520	18520	18520	18520	0
336	20241108	131500	338385720	18520	18520	18520	18520	2
337	20241108	131400	338348680	18520	18520	18520	18520	3
338	20241108	131300	338293120	18500	18500	18500	18500	4
339	20241108	131200	338219120	18500	18500	18500	18500	1
340	20241108	131100	338200620	18500	18500	18500	18500	0
341	20241108	131000	338200620	18500	18500	18500	18500	3
342	20241108	130900	338145120	18500	18500	18500	18500	4
343	20241108	130800	338071120	18480	18480	18480	18480	0
344	20241108	130700	338071120	18480	18480	18550	18480	34
345	20241108	130600	337442520	18460	18460	18460	18460	0
346	20241108	130500	337442520	18460	18480	18480	18460	264
347	20241108	130400	332566570	18490	18550	18550	18490	341
348	20241108	130300	326247770	18550	18570	18570	18550	8
349	20241108	130200	326099270	18570	18570	18570	18550	71
350	20241108	130100	324781350	18580	18580	18580	18580	0
351	20241108	130000	324781350	18580	18580	18580	18580	6
352	20241108	125900	324669870	18580	18570	18580	18570	12
353	20241108	125800	324446920	18580	18580	18580	18580	2
354	20241108	125700	324409760	18580	18580	18580	18580	2
355	20241108	125600	324372600	18580	18580	18580	18580	6
356	20241108	125500	324261120	18580	18580	18580	18580	2
357	20241108	125400	324223960	18580	18580	18600	18580	19
358	20241108	125300	323870780	18580	18600	18600	18580	4
359	20241108	125200	323796400	18570	18580	18590	18570	9
360	20241108	125100	323629150	18610	18610	18610	18610	0
361	20241108	125000	323629150	18610	18580	18610	18580	6
362	20241108	124900	323517640	18560	18560	18560	18560	4
363	20241108	124800	323443400	18560	18560	18560	18560	2
364	20241108	124700	323406280	18540	18550	18550	18540	9
365	20241108	124600	323239340	18550	18550	18550	18550	2
366	20241108	124500	323202240	18530	18580	18620	18530	22
367	20241108	124400	322794030	18580	18560	18600	18560	16
368	20241108	124300	322497010	18550	18560	18600	18550	621
369	20241108	124200	310949500	18560	18580	18580	18560	30
370	20241108	124100	310392310	18560	18560	18560	18560	6
371	20241108	124000	310280950	18560	18550	18560	18550	4
372	20241108	123900	310206730	18550	18550	18550	18550	2
373	20241108	123800	310169630	18550	18550	18550	18550	7
374	20241108	123700	310039780	18550	18550	18590	18530	27
375	20241108	123600	309538910	18560	18570	18570	18540	27
376	20241108	123500	309038230	18550	18550	18550	18550	4
377	20241108	123400	308964030	18550	18550	18550	18550	4
378	20241108	123300	308889830	18550	18550	18550	18550	2
379	20241108	123200	308852730	18530	18510	18530	18510	48
380	20241108	123100	307964230	18550	18530	18550	18510	175
381	20241108	123000	304720060	18530	18530	18530	18530	4
382	20241108	122900	304645940	18510	18510	18510	18510	65
383	20241108	122800	303442790	18520	18490	18590	18490	25
384	20241108	122700	302979890	18490	18490	18490	18490	1
385	20241108	122600	302961400	18510	18510	18510	18510	30
386	20241108	122500	302406100	18510	18510	18510	18510	4
387	20241108	122400	302332060	18510	18510	18510	18510	2
388	20241108	122300	302295040	18510	18510	18510	18510	6
389	20241108	122200	302183980	18490	18490	18490	18490	3
390	20241108	122100	302128510	18490	18490	18490	18490	0
391	20241108	122000	302128510	18490	18490	18490	18490	6
392	20241108	121900	302017570	18490	18490	18490	18490	2
393	20241108	121800	301980590	18490	18450	18490	18450	75
394	20241108	121700	300596740	18480	18470	18480	18450	21
395	20241108	121600	300208800	18470	18450	18470	18450	4
396	20241108	121500	300134960	18450	18450	18450	18450	2
397	20241108	121400	300098060	18450	18510	18510	18450	20
398	20241108	121300	299728300	18510	18520	18520	18490	337
399	20241108	121200	293497010	18510	18500	18510	18500	2
400	20241108	121100	293460000	18500	18490	18500	18490	20
401	20241108	121000	293090160	18490	18490	18490	18490	4
402	20241108	120900	293016200	18480	18480	18480	18480	4
403	20241108	120800	292942280	18490	18490	18490	18480	10
404	20241108	120700	292757420	18480	18480	18480	18480	111
405	20241108	120600	290706140	18480	18480	18480	18480	17
406	20241108	120500	290391980	18480	18480	18480	18480	6
407	20241108	120400	290281100	18480	18480	18480	18480	2
408	20241108	120300	290244140	18480	18480	18480	18480	2
409	20241108	120200	290207180	18480	18480	18480	18480	3
410	20241108	120100	290151740	18480	18480	18480	18480	3
411	20241108	120000	290096300	18460	18460	18460	18460	242
412	20241108	115900	285628980	18460	18460	18460	18460	2
413	20241108	115800	285592060	18440	18440	18440	18440	7
414	20241108	115700	285462980	18420	18420	18420	18420	0
415	20241108	115600	285462980	18420	18420	18420	18420	4
416	20241108	115500	285389300	18400	18450	18450	18400	482
417	20241108	115400	276515000	18450	18450	18450	18450	2
418	20241108	115300	276478100	18450	18470	18470	18440	36
419	20241108	115200	275814020	18470	18470	18470	18470	2
420	20241108	115100	275777080	18470	18470	18470	18470	5
421	20241108	115000	275684730	18470	18470	18470	18470	2
422	20241108	114900	275647790	18470	18470	18470	18470	17
423	20241108	114800	275333800	18460	18490	18490	18460	200
424	20241108	114700	271640900	18490	18490	18490	18490	3
425	20241108	114600	271585430	18490	18490	18490	18490	3
426	20241108	114500	271529960	18480	18480	18480	18480	48
427	20241108	114400	270642920	18480	18490	18490	18480	6
428	20241108	114300	270532000	18490	18490	18490	18490	2
429	20241108	114200	270495020	18490	18490	18490	18490	2
430	20241108	114100	270458040	18490	18490	18490	18490	4
431	20241108	114000	270384080	18490	18480	18490	18480	6
432	20241108	113900	270273170	18480	18490	18490	18480	5
433	20241108	113800	270180730	18490	18490	18490	18490	10
434	20241108	113700	269995830	18490	18490	18490	18490	3
435	20241108	113600	269940360	18490	18490	18490	18490	4
436	20241108	113500	269866400	18490	18490	18490	18490	3
437	20241108	113400	269810930	18490	18490	18490	18490	4
438	20241108	113300	269736970	18490	18490	18490	18490	4
439	20241108	113200	269663010	18490	18490	18490	18490	0
440	20241108	113100	269663010	18490	18490	18490	18490	3
441	20241108	113000	269607540	18490	18490	18490	18490	2
442	20241108	112900	269570560	18490	18490	18490	18490	67
443	20241108	112800	268331730	18490	18490	18490	18490	2
444	20241108	112700	268294750	18460	18480	18480	18460	6
445	20241108	112600	268183950	18480	18480	18480	18480	35
446	20241108	112500	267537150	18480	18480	18480	18480	0
447	20241108	112400	267537150	18480	18480	18480	18480	4
448	20241108	112300	267463230	18480	18490	18510	18480	6
449	20241108	112200	267352290	18490	18470	18490	18470	6
450	20241108	112100	267241430	18470	18490	18490	18470	4
451	20241108	112000	267167510	18510	18480	18510	18480	3
452	20241108	111900	267112040	18490	18480	18490	18470	18
453	20241108	111800	266779390	18470	18490	18490	18470	4
454	20241108	111700	266705470	18470	18470	18470	18470	1
455	20241108	111600	266687000	18460	18460	18460	18460	3
456	20241108	111500	266631620	18470	18470	18470	18470	4
457	20241108	111400	266557740	18470	18470	18470	18470	5
458	20241108	111300	266465390	18470	18470	18470	18470	8
459	20241108	111200	266317630	18470	18470	18470	18470	2
460	20241108	111100	266280690	18470	18460	18480	18460	6
461	20241108	111000	266169900	18450	18450	18450	18450	3
462	20241108	110900	266114550	18460	18460	18460	18460	4
463	20241108	110800	266040710	18450	18440	18450	18440	5
464	20241108	110700	265948470	18430	18450	18460	18430	48
465	20241108	110600	265063380	18450	18450	18450	18450	11
466	20241108	110500	264860430	18450	18450	18450	18450	3
467	20241108	110400	264805080	18450	18440	18600	18440	27
468	20241108	110300	264306740	18420	18420	18420	18420	0
469	20241108	110200	264306740	18420	18420	18420	18420	3
470	20241108	110100	264251480	18430	18410	18430	18410	6
471	20241108	110000	264140980	18410	18480	18480	18390	1172
472	20241108	105900	242561280	18480	18480	18480	18480	0
473	20241108	105800	242561280	18480	18480	18480	18480	0
474	20241108	105700	242561280	18480	18480	18480	18480	2
475	20241108	105600	242524320	18460	18460	18460	18460	5
476	20241108	105500	242432020	18460	18460	18460	18460	0
477	20241108	105400	242432020	18460	18460	18460	18460	0
478	20241108	105300	242432020	18460	18490	18490	18460	14
479	20241108	105200	242173190	18510	18480	18510	18480	24
480	20241108	105100	241729170	18480	18480	18480	18460	38
481	20241108	105000	241026950	18460	18540	18540	18460	232
482	20241108	104900	236734870	18520	18500	18520	18500	18
483	20241108	104800	236401590	18480	18480	18500	18480	56
484	20241108	104700	235366260	18460	18450	18460	18450	26
485	20241108	104600	234886530	18440	18450	18450	18440	25
486	20241108	104500	234425380	18460	18430	18460	18430	30
487	20241108	104400	233871790	18430	18430	18430	18430	0
488	20241108	104300	233871790	18430	18430	18430	18430	2
489	20241108	104200	233834930	18430	18420	18430	18420	3
490	20241108	104100	233779660	18400	18400	18400	18400	0
491	20241108	104000	233779660	18400	18400	18400	18400	34
492	20241108	103900	233154060	18400	18430	18430	18400	191
493	20241108	103800	229639190	18430	18430	18430	18430	43
494	20241108	103700	228846700	18430	18410	18430	18410	139
495	20241108	103600	226287670	18410	18410	18410	18410	1
496	20241108	103500	226269260	18420	18440	18440	18410	32
497	20241108	103400	225679770	18420	18420	18420	18420	0
498	20241108	103300	225679770	18420	18420	18420	18420	4
499	20241108	103200	225606090	18420	18410	18420	18410	157
500	20241108	103100	222715700	18410	18410	18410	18410	0
501	20241108	103000	222715700	18410	18410	18410	18410	0
502	20241108	102900	222715700	18410	18410	18410	18410	1
503	20241108	102800	222697290	18410	18390	18410	18390	4
504	20241108	102700	222623690	18390	18440	18440	18380	758
505	20241108	102600	208672640	18440	18480	18480	18440	836
506	20241108	102500	193247190	18500	18500	18500	18500	2
507	20241108	102400	193210190	18490	18470	18490	18470	15
508	20241108	102300	192933120	18500	18470	18500	18470	43
509	20241108	102200	192138680	18470	18470	18470	18470	1
510	20241108	102100	192120210	18440	18460	18460	18440	23
511	20241108	102000	191695790	18460	18450	18460	18450	14
512	20241108	101900	191437470	18460	18450	18460	18450	21
513	20241108	101800	191049820	18440	18450	18450	18440	24
514	20241108	101700	190607160	18450	18450	18450	18450	53
515	20241108	101600	189629310	18450	18450	18450	18450	1
516	20241108	101500	189610860	18450	18510	18510	18450	587
517	20241108	101400	178754370	18510	18520	18520	18510	24
518	20241108	101300	178310010	18510	18510	18510	18510	0
519	20241108	101200	178310010	18510	18530	18530	18510	39
520	20241108	101100	177587520	18520	18520	18540	18520	67
521	20241108	101000	176346620	18530	18530	18530	18520	3
522	20241108	100900	176291040	18520	18530	18530	18520	29
523	20241108	100800	175753730	18530	18530	18530	18530	12
524	20241108	100700	175531370	18540	18540	18540	18540	1
525	20241108	100600	175512830	18540	18570	18570	18520	79
526	20241108	100500	174047870	18570	18550	18570	18550	13
527	20241108	100400	173806700	18560	18560	18560	18560	0
528	20241108	100300	173806700	18560	18570	18590	18560	54
529	20241108	100200	172804160	18570	18570	18570	18570	14
530	20241108	100100	172544180	18590	18610	18610	18580	1202
531	20241108	100000	150187740	18640	18630	18640	18620	35
532	20241108	095900	149535580	18640	18610	18640	18610	14
533	20241108	095800	149274980	18600	18620	18620	18600	1001
534	20241108	095700	130655470	18620	18620	18620	18600	1216
535	20241108	095600	108033540	18630	18620	18630	18600	35
536	20241108	095500	107381720	18620	18620	18620	18620	0
537	20241108	095400	107381720	18620	18610	18620	18610	19
538	20241108	095300	107028090	18620	18650	18660	18600	812
539	20241108	095200	91904610	18660	18650	18660	18650	20
540	20241108	095100	91531590	18640	18640	18650	18640	20
541	20241108	095000	91158760	18650	18650	18650	18640	15
542	20241108	094900	90879060	18650	18650	18650	18650	0
543	20241108	094800	90879060	18650	18670	18670	18650	17
544	20241108	094700	90561890	18660	18660	18660	18650	146
545	20241108	094600	87837650	18650	18640	18650	18640	359
546	20241108	094500	81142480	18640	18660	18660	18620	304
547	20241108	094400	75476260	18660	18650	18660	18650	30
548	20241108	094300	74916620	18650	18650	18650	18650	3
549	20241108	094200	74860670	18650	18650	18650	18650	64
550	20241108	094100	73667070	18650	18650	18660	18650	21
551	20241108	094000	73275380	18660	18650	18660	18650	10
552	20241108	093900	73088820	18660	18690	18690	18660	20
553	20241108	093800	72715460	18680	18680	18680	18670	43
554	20241108	093700	71912610	18690	18690	18690	18690	3
555	20241108	093600	71856540	18680	18680	18680	18670	16
556	20241108	093500	71557770	18670	18670	18670	18670	12
557	20241108	093400	71333730	18680	18680	18680	18680	9
558	20241108	093300	71165610	18680	18670	18680	18670	18
559	20241108	093200	70829520	18680	18690	18690	18670	16
560	20241108	093100	70530600	18680	18680	18680	18680	0
561	20241108	093000	70530600	18680	18690	18690	18680	15
562	20241108	092900	70250390	18700	18730	18730	18700	197
563	20241108	092800	66561990	18740	18760	18760	18740	183
564	20241108	092700	63130970	18750	18750	18770	18740	195
565	20241108	092600	59473120	18740	18680	18740	18680	250
566	20241108	092500	54796010	18690	18620	18690	18620	405
567	20241108	092400	47237240	18620	18670	18670	18620	661
568	20241108	092300	34915190	18670	18650	18680	18650	152
569	20241108	092200	32078320	18640	18640	18640	18640	19
570	20241108	092100	31724160	18640	18630	18640	18630	113
571	20241108	092000	29617850	18640	18630	18640	18630	53
572	20241108	091900	28630060	18620	18620	18620	18620	3
573	20241108	091800	28574200	18600	18620	18620	18600	273
574	20241108	091700	23491180	18620	18620	18620	18610	88
575	20241108	091600	21852880	18620	18600	18620	18600	124
576	20241108	091500	19545730	18590	18590	18590	18590	3
577	20241108	091400	19489960	18580	18580	18590	18580	9
578	20241108	091300	19322700	18580	18590	18590	18580	106
579	20241108	091200	17353190	18590	18590	18590	18590	1
580	20241108	091100	17334600	18600	18600	18600	18590	21
581	20241108	091000	16944020	18600	18590	18600	18590	4
582	20241108	090900	16869650	18620	18620	18620	18620	0
583	20241108	090800	16869650	18620	18560	18640	18560	374
584	20241108	090700	9911300	18560	18560	18560	18560	0
585	20241108	090600	9911300	18560	18560	18560	18560	0
586	20241108	090500	9911300	18560	18560	18560	18560	11
587	20241108	090400	9707140	18510	18510	18510	18510	140
588	20241108	090300	7115740	18490	18490	18490	18490	48
589	20241108	090200	6228220	18480	18510	18510	18480	24
590	20241108	090100	5784050	18510	18510	18540	18500	26
591	20241108	090000	5302960	18520	18560	18560	18520	286