KissMeData/009520/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	185200	2788052280	15960	15960	15960	15960	1544
3	20241107	185100	2788052280	15960	15960	15960	15960	0
4	20241107	185000	2788052280	15960	15960	15960	15960	0
5	20241107	184900	2788052280	15960	15960	15960	15960	0
6	20241107	184800	2788052280	15960	15960	15960	15960	0
7	20241107	184700	2788052280	15960	15960	15960	15960	0
8	20241107	184600	2788052280	15960	15960	15960	15960	0
9	20241107	184500	2788052280	15960	15960	15960	15960	0
10	20241107	184400	2788052280	15960	15960	15960	15960	0
11	20241107	184300	2788052280	15960	15960	15960	15960	0
12	20241107	184200	2788052280	15960	15960	15960	15960	0
13	20241107	184100	2788052280	15960	15960	15960	15960	0
14	20241107	184000	2788052280	15960	15960	15960	15960	0
15	20241107	183900	2788052280	15960	15960	15960	15960	0
16	20241107	183800	2788052280	15960	15960	15960	15960	0
17	20241107	183700	2788052280	15960	15960	15960	15960	0
18	20241107	183600	2788052280	15960	15960	15960	15960	0
19	20241107	183500	2788052280	15960	15960	15960	15960	0
20	20241107	183400	2788052280	15960	15960	15960	15960	0
21	20241107	183300	2788052280	15960	15960	15960	15960	0
22	20241107	183200	2788052280	15960	15960	15960	15960	0
23	20241107	183100	2788052280	15960	15960	15960	15960	0
24	20241107	183000	2788052280	15960	15960	15960	15960	0
25	20241107	182900	2788052280	15960	15960	15960	15960	0
26	20241107	182800	2788052280	15960	15960	15960	15960	0
27	20241107	182700	2788052280	15960	15960	15960	15960	0
28	20241107	182600	2788052280	15960	15960	15960	15960	0
29	20241107	182500	2788052280	15960	15960	15960	15960	0
30	20241107	182400	2788052280	15960	15960	15960	15960	0
31	20241107	182300	2788052280	15960	15960	15960	15960	0
32	20241107	182200	2788052280	15960	15960	15960	15960	1544
33	20241107	182100	2788052280	15960	15960	15960	15960	0
34	20241107	182000	2788052280	15960	15960	15960	15960	0
35	20241107	181900	2788052280	15960	15960	15960	15960	0
36	20241107	181800	2788052280	15960	15960	15960	15960	0
37	20241107	181700	2788052280	15960	15960	15960	15960	0
38	20241107	181600	2788052280	15960	15960	15960	15960	0
39	20241107	181500	2788052280	15960	15960	15960	15960	0
40	20241107	181400	2788052280	15960	15960	15960	15960	0
41	20241107	181300	2788052280	15960	15960	15960	15960	0
42	20241107	181200	2788052280	15960	15960	15960	15960	0
43	20241107	181100	2788052280	15960	15960	15960	15960	0
44	20241107	181000	2788052280	15960	15960	15960	15960	0
45	20241107	180900	2788052280	15960	15960	15960	15960	0
46	20241107	180800	2788052280	15960	15960	15960	15960	0
47	20241107	180700	2788052280	15960	15960	15960	15960	0
48	20241107	180600	2788052280	15960	15960	15960	15960	0
49	20241107	180500	2788052280	15960	15960	15960	15960	0
50	20241107	180400	2788052280	15960	15960	15960	15960	0
51	20241107	180300	2788052280	15960	15960	15960	15960	0
52	20241107	180200	2788052280	15960	15960	15960	15960	0
53	20241107	180100	2788052280	15960	15960	15960	15960	0
54	20241107	180000	2788052280	15960	15960	15960	15960	0
55	20241107	175900	2788052280	15960	15960	15960	15960	0
56	20241107	175800	2788052280	15960	15960	15960	15960	0
57	20241107	175700	2788052280	15960	15960	15960	15960	0
58	20241107	175600	2788052280	15960	15960	15960	15960	0
59	20241107	175500	2788052280	15960	15960	15960	15960	0
60	20241107	175400	2788052280	15960	15960	15960	15960	0
61	20241107	175300	2788052280	15960	15960	15960	15960	0
62	20241107	175200	2788052280	15960	15960	15960	15960	1544
63	20241107	175100	2788052280	15960	15960	15960	15960	0
64	20241107	175000	2788052280	15960	15960	15960	15960	0
65	20241107	174900	2788052280	15960	15960	15960	15960	0
66	20241107	174800	2788052280	15960	15960	15960	15960	0
67	20241107	174700	2788052280	15960	15960	15960	15960	0
68	20241107	174600	2788052280	15960	15960	15960	15960	0
69	20241107	174500	2788052280	15960	15960	15960	15960	0
70	20241107	174400	2788052280	15960	15960	15960	15960	0
71	20241107	174300	2788052280	15960	15960	15960	15960	0
72	20241107	174200	2788052280	15960	15960	15960	15960	0
73	20241107	174100	2788052280	15960	15960	15960	15960	0
74	20241107	174000	2788052280	15960	15960	15960	15960	0
75	20241107	173900	2788052280	15960	15960	15960	15960	0
76	20241107	173800	2788052280	15960	15960	15960	15960	0
77	20241107	173700	2788052280	15960	15960	15960	15960	0
78	20241107	173600	2788052280	15960	15960	15960	15960	0
79	20241107	173500	2788052280	15960	15960	15960	15960	0
80	20241107	173400	2788052280	15960	15960	15960	15960	0
81	20241107	173300	2788052280	15960	15960	15960	15960	0
82	20241107	173200	2788052280	15960	15960	15960	15960	0
83	20241107	173100	2788052280	15960	15960	15960	15960	0
84	20241107	173000	2788052280	15960	15960	15960	15960	0
85	20241107	172900	2788052280	15960	15960	15960	15960	0
86	20241107	172800	2788052280	15960	15960	15960	15960	0
87	20241107	172700	2788052280	15960	15960	15960	15960	0
88	20241107	172600	2788052280	15960	15960	15960	15960	0
89	20241107	172500	2788052280	15960	15960	15960	15960	0
90	20241107	172400	2788052280	15960	15960	15960	15960	0
91	20241107	172300	2788052280	15960	15960	15960	15960	0
92	20241107	172200	2788052280	15960	15960	15960	15960	1544
93	20241107	172100	2788052280	15960	15960	15960	15960	0
94	20241107	172000	2788052280	15960	15960	15960	15960	0
95	20241107	171900	2788052280	15960	15960	15960	15960	0
96	20241107	171800	2788052280	15960	15960	15960	15960	0
97	20241107	171700	2788052280	15960	15960	15960	15960	0
98	20241107	171600	2788052280	15960	15960	15960	15960	0
99	20241107	171500	2788052280	15960	15960	15960	15960	0
100	20241107	171400	2788052280	15960	15960	15960	15960	0
101	20241107	171300	2788052280	15960	15960	15960	15960	0
102	20241107	171200	2788052280	15960	15960	15960	15960	0
103	20241107	171100	2788052280	15960	15960	15960	15960	0
104	20241107	171000	2788052280	15960	15960	15960	15960	0
105	20241107	170900	2788052280	15960	15960	15960	15960	0
106	20241107	170800	2788052280	15960	15960	15960	15960	0
107	20241107	170700	2788052280	15960	15960	15960	15960	0
108	20241107	170600	2788052280	15960	15960	15960	15960	0
109	20241107	170500	2788052280	15960	15960	15960	15960	0
110	20241107	170400	2788052280	15960	15960	15960	15960	0
111	20241107	170300	2788052280	15960	15960	15960	15960	0
112	20241107	170200	2788052280	15960	15960	15960	15960	0
113	20241107	170100	2788052280	15960	15960	15960	15960	0
114	20241107	170000	2788052280	15960	15960	15960	15960	0
115	20241107	165900	2788052280	15960	15960	15960	15960	0
116	20241107	165800	2788052280	15960	15960	15960	15960	0
117	20241107	165700	2788052280	15960	15960	15960	15960	0
118	20241107	165600	2788052280	15960	15960	15960	15960	0
119	20241107	165500	2788052280	15960	15960	15960	15960	0
120	20241107	165400	2788052280	15960	15960	15960	15960	0
121	20241107	165300	2788052280	15960	15960	15960	15960	0
122	20241107	165200	2788052280	15960	15960	15960	15960	1544
123	20241107	165100	2788052280	15960	15960	15960	15960	0
124	20241107	165000	2788052280	15960	15960	15960	15960	0
125	20241107	164900	2788052280	15960	15960	15960	15960	0
126	20241107	164800	2788052280	15960	15960	15960	15960	0
127	20241107	164700	2788052280	15960	15960	15960	15960	0
128	20241107	164600	2788052280	15960	15960	15960	15960	0
129	20241107	164500	2788052280	15960	15960	15960	15960	0
130	20241107	164400	2788052280	15960	15960	15960	15960	0
131	20241107	164300	2788052280	15960	15960	15960	15960	0
132	20241107	164200	2788052280	15960	15960	15960	15960	0
133	20241107	164100	2788052280	15960	15960	15960	15960	0
134	20241107	164000	2788052280	15960	15960	15960	15960	0
135	20241107	163900	2788052280	15960	15960	15960	15960	0
136	20241107	163800	2788052280	15960	15960	15960	15960	0
137	20241107	163700	2788052280	15960	15960	15960	15960	0
138	20241107	163600	2788052280	15960	15960	15960	15960	0
139	20241107	163500	2788052280	15960	15960	15960	15960	0
140	20241107	163400	2788052280	15960	15960	15960	15960	0
141	20241107	163300	2788052280	15960	15960	15960	15960	0
142	20241107	163200	2788052280	15960	15960	15960	15960	0
143	20241107	163100	2788052280	15960	15960	15960	15960	0
144	20241107	163000	2788052280	15960	15960	15960	15960	0
145	20241107	162900	2788052280	15960	15960	15960	15960	0
146	20241107	162800	2788052280	15960	15960	15960	15960	0
147	20241107	162700	2788052280	15960	15960	15960	15960	0
148	20241107	162600	2788052280	15960	15960	15960	15960	0
149	20241107	162500	2788052280	15960	15960	15960	15960	0
150	20241107	162400	2788052280	15960	15960	15960	15960	0
151	20241107	162300	2788052280	15960	15960	15960	15960	0
152	20241107	162200	2788052280	15960	15960	15960	15960	1544
153	20241107	162100	2788052280	15960	15960	15960	15960	0
154	20241107	162000	2788052280	15960	15960	15960	15960	0
155	20241107	161900	2788052280	15960	15960	15960	15960	0
156	20241107	161800	2788052280	15960	15960	15960	15960	0
157	20241107	161700	2788052280	15960	15960	15960	15960	0
158	20241107	161600	2788052280	15960	15960	15960	15960	0
159	20241107	161500	2788052280	15960	15960	15960	15960	0
160	20241107	161400	2788052280	15960	15960	15960	15960	0
161	20241107	161300	2788052280	15960	15960	15960	15960	0
162	20241107	161200	2788052280	15960	15960	15960	15960	0
163	20241107	161100	2788052280	15960	15960	15960	15960	0
164	20241107	161000	2788052280	15960	15960	15960	15960	0
165	20241107	160900	2788052280	15960	15960	15960	15960	0
166	20241107	160800	2788052280	15960	15960	15960	15960	0
167	20241107	160700	2788052280	15960	15960	15960	15960	0
168	20241107	160600	2788052280	15960	15960	15960	15960	0
169	20241107	160500	2788052280	15960	15960	15960	15960	0
170	20241107	160400	2788052280	15960	15960	15960	15960	0
171	20241107	160300	2788052280	15960	15960	15960	15960	0
172	20241107	160200	2788052280	15960	15960	15960	15960	0
173	20241107	160100	2788052280	15960	15960	15960	15960	0
174	20241107	160000	2788052280	15960	15960	15960	15960	0
175	20241107	155900	2788052280	15960	15960	15960	15960	0
176	20241107	155800	2788052280	15960	15960	15960	15960	0
177	20241107	155700	2788052280	15960	15960	15960	15960	0
178	20241107	155600	2788052280	15960	15960	15960	15960	0
179	20241107	155500	2788052280	15960	15960	15960	15960	0
180	20241107	155400	2788052280	15960	15960	15960	15960	0
181	20241107	155300	2788052280	15960	15960	15960	15960	0
182	20241107	155200	2788052280	15960	15960	15960	15960	1544
183	20241107	155100	2788052280	15960	15960	15960	15960	0
184	20241107	155000	2788052280	15960	15960	15960	15960	0
185	20241107	154900	2788052280	15960	15960	15960	15960	0
186	20241107	154800	2788052280	15960	15960	15960	15960	0
187	20241107	154700	2788052280	15960	15960	15960	15960	0
188	20241107	154600	2788052280	15960	15960	15960	15960	0
189	20241107	154500	2788052280	15960	15960	15960	15960	0
190	20241107	154400	2788052280	15960	15960	15960	15960	0
191	20241107	154300	2788052280	15960	15960	15960	15960	0
192	20241107	154200	2788052280	15960	15960	15960	15960	0
193	20241107	154100	2788052280	15960	15960	15960	15960	0
194	20241107	154000	2788052280	15960	15960	15960	15960	0
195	20241107	153900	2788052280	15960	15960	15960	15960	0
196	20241107	153800	2788052280	15960	15960	15960	15960	0
197	20241107	153700	2788052280	15960	15960	15960	15960	0
198	20241107	153600	2788052280	15960	15960	15960	15960	0
199	20241107	153500	2788052280	15960	15960	15960	15960	0
200	20241107	153400	2788052280	15960	15960	15960	15960	0
201	20241107	153300	2788052280	15960	15960	15960	15960	0
202	20241107	153200	2788052280	15960	15960	15960	15960	0
203	20241107	153100	2788052280	15960	15960	15960	15960	0
204	20241107	153000	2788052280	15960	15960	15960	15960	1544
205	20241107	152900	2763410040	15970	15970	15970	15970	0
206	20241107	152800	2763410040	15970	15970	15970	15970	0
207	20241107	152700	2763410040	15970	15970	15970	15970	0
208	20241107	152600	2763410040	15970	15970	15970	15970	0
209	20241107	152500	2763410040	15970	15970	15970	15970	0
210	20241107	152400	2763410040	15970	15970	15970	15970	0
211	20241107	152300	2763410040	15970	15970	15970	15970	0
212	20241107	152200	2763410040	15970	15970	15970	15970	0
213	20241107	152100	2763410040	15970	15970	15970	15970	0
214	20241107	152000	2763410040	15970	15970	15970	15970	0
215	20241107	151900	2763410040	15970	15990	15990	15970	1090
216	20241107	151800	2745995290	15990	15990	15990	15990	110
217	20241107	151700	2744236390	15990	15980	15990	15980	312
218	20241107	151600	2739250460	15980	15970	15980	15970	348
219	20241107	151500	2733689610	15970	15980	15980	15970	176
220	20241107	151400	2730877330	15970	15980	15980	15970	1151
221	20241107	151300	2712495270	15980	15980	15980	15970	193
222	20241107	151200	2709413030	15970	15990	15990	15970	212
223	20241107	151100	2706025340	16000	16000	16000	16000	0
224	20241107	151000	2706025340	16000	15990	16000	15970	1366
225	20241107	150900	2684200120	15990	16000	16000	15990	104
226	20241107	150800	2682537120	16000	16000	16000	16000	270
227	20241107	150700	2678217120	16000	16000	16000	16000	188
228	20241107	150600	2675209120	16000	16000	16000	15990	564
229	20241107	150500	2666190600	16000	16000	16000	16000	65
230	20241107	150400	2665150600	16020	16000	16020	16000	221
231	20241107	150300	2661610200	16030	16030	16030	16030	0
232	20241107	150200	2661610200	16030	15990	16030	15990	101
233	20241107	150100	2659995170	16030	16030	16030	16030	3
234	20241107	150000	2659947080	16030	15990	16030	15990	1327
235	20241107	145900	2638715660	15990	16000	16000	15990	127
236	20241107	145800	2636684920	16000	16000	16000	16000	660
237	20241107	145700	2626124920	16000	15980	16000	15980	689
238	20241107	145600	2615102800	15990	15980	15990	15980	54
239	20241107	145500	2614239520	15980	15990	15990	15980	3
240	20241107	145400	2614191570	15990	16000	16000	15980	32
241	20241107	145300	2613679800	16000	16000	16000	16000	23
242	20241107	145200	2613311800	16000	15970	16000	15970	186
243	20241107	145100	2610337440	15990	15990	15990	15990	3
244	20241107	145000	2610289470	15990	15960	15990	15960	563
245	20241107	144900	2601301880	15960	15960	15960	15960	171
246	20241107	144800	2598572720	15950	15950	15950	15950	0
247	20241107	144700	2598572720	15950	15980	15980	15950	221
248	20241107	144600	2595044730	15960	15980	15980	15960	52
249	20241107	144500	2594214790	15980	15970	15980	15970	162
250	20241107	144400	2591626660	15970	15970	15970	15970	21
251	20241107	144300	2591291290	15950	15950	15950	15950	173
252	20241107	144200	2588531940	15970	15970	15970	15970	3
253	20241107	144100	2588484030	15970	15970	15970	15970	1
254	20241107	144000	2588468060	15940	15950	15970	15940	1253
255	20241107	143900	2568484510	15930	15930	15940	15930	540
256	20241107	143800	2559879760	15930	15940	15940	15930	530
257	20241107	143700	2551435890	15940	15960	15980	15930	3819
258	20241107	143600	2490583710	15970	15980	15980	15970	311
259	20241107	143500	2485615660	16000	16000	16000	16000	0
260	20241107	143400	2485615660	16000	15980	16000	15980	22
261	20241107	143300	2485264080	15980	15980	15980	15980	1
262	20241107	143200	2485248100	15980	16000	16000	15980	220
263	20241107	143100	2481732480	16000	16000	16000	16000	67
264	20241107	143000	2480660480	16020	16020	16020	16020	10
265	20241107	142900	2480500280	16020	16020	16020	16020	100
266	20241107	142800	2478898280	16020	16020	16020	16020	88
267	20241107	142700	2477488520	16020	16010	16020	15970	804
268	20241107	142600	2464639170	16010	16020	16020	15980	89
269	20241107	142500	2463216840	16020	16020	16020	16020	3
270	20241107	142400	2463168780	15980	15980	16020	15980	64
271	20241107	142300	2462146020	16020	16020	16020	16020	405
272	20241107	142200	2455657920	16020	16020	16020	16020	1
273	20241107	142100	2455641900	15970	15970	15970	15970	313
274	20241107	142000	2450643290	15970	16020	16020	15970	1180
275	20241107	141900	2431760740	16030	16030	16030	16030	33
276	20241107	141800	2431231750	16030	16040	16040	16030	67
277	20241107	141700	2430157310	16050	16060	16060	16050	156
278	20241107	141600	2427653050	16090	16070	16090	16060	116
279	20241107	141500	2425789550	16070	16070	16070	16070	0
280	20241107	141400	2425789550	16070	16090	16090	16070	371
281	20241107	141300	2419824520	16080	16080	16080	16080	10
282	20241107	141200	2419663720	16080	16080	16080	16080	3
283	20241107	141100	2419615480	16080	16110	16110	16080	1075
284	20241107	141000	2402310830	16110	16110	16110	16110	0
285	20241107	140900	2402310830	16110	16110	16110	16110	0
286	20241107	140800	2402310830	16110	16110	16110	16110	100
287	20241107	140700	2400699830	16110	16110	16110	16110	0
288	20241107	140600	2400699830	16110	16110	16110	16110	0
289	20241107	140500	2400699830	16110	16110	16130	16110	80
290	20241107	140400	2399410830	16130	16130	16130	16130	1
291	20241107	140300	2399394700	16120	16110	16120	16110	299
292	20241107	140200	2394575810	16110	16110	16110	16110	64
293	20241107	140100	2393544770	16110	16110	16110	16110	3
294	20241107	140000	2393496440	16110	16120	16120	16110	525
295	20241107	135900	2385035390	16130	16130	16130	16130	17
296	20241107	135800	2384761180	16130	16130	16130	16130	210
297	20241107	135700	2381373880	16130	16130	16130	16130	38
298	20241107	135600	2380760940	16130	16130	16130	16130	30
299	20241107	135500	2380277040	16140	16140	16140	16140	413
300	20241107	135400	2373611220	16140	16150	16150	16140	319
301	20241107	135300	2368459500	16150	16150	16150	16150	45
302	20241107	135200	2367732750	16180	16180	16180	16180	2
303	20241107	135100	2367700390	16180	16180	16180	16180	0
304	20241107	135000	2367700390	16180	16180	16180	16180	0
305	20241107	134900	2367700390	16180	16180	16180	16180	0
306	20241107	134800	2367700390	16180	16180	16180	16180	1
307	20241107	134700	2367684210	16150	16150	16150	16150	2
308	20241107	134600	2367651910	16140	16140	16140	16140	0
309	20241107	134500	2367651910	16140	16140	16140	16140	0
310	20241107	134400	2367651910	16140	16170	16170	16140	317
311	20241107	134300	2362526620	16180	16180	16180	16180	0
312	20241107	134200	2362526620	16180	16180	16180	16180	1
313	20241107	134100	2362510440	16180	16180	16180	16180	8
314	20241107	134000	2362381000	16170	16170	16170	16170	5
315	20241107	133900	2362300150	16170	16170	16170	16170	1
316	20241107	133800	2362283980	16180	16180	16180	16180	180
317	20241107	133700	2359371580	16180	16180	16180	16180	38
318	20241107	133600	2358756740	16180	16180	16180	16180	0
319	20241107	133500	2358756740	16180	16140	16180	16140	11
320	20241107	133400	2358579160	16120	16120	16120	16120	0
321	20241107	133300	2358579160	16120	16120	16120	16120	0
322	20241107	133200	2358579160	16120	16120	16120	16120	0
323	20241107	133100	2358579160	16120	16120	16120	16120	0
324	20241107	133000	2358579160	16120	16140	16140	16120	21
325	20241107	132900	2358240440	16130	16190	16190	16130	413
326	20241107	132800	2351575290	16190	16190	16190	16190	0
327	20241107	132700	2351575290	16190	16190	16190	16190	1
328	20241107	132600	2351559100	16150	16180	16180	16150	301
329	20241107	132500	2346688950	16180	16180	16180	16180	0
330	20241107	132400	2346688950	16180	16180	16180	16180	10
331	20241107	132300	2346527150	16160	16160	16160	16160	0
332	20241107	132200	2346527150	16160	16160	16160	16160	0
333	20241107	132100	2346527150	16160	16160	16160	16160	5
334	20241107	132000	2346446350	16140	16140	16140	16140	0
335	20241107	131900	2346446350	16140	16140	16140	16140	0
336	20241107	131800	2346446350	16140	16170	16170	16140	345
337	20241107	131700	2340873550	16180	16180	16180	16180	210
338	20241107	131600	2337475750	16180	16180	16180	16180	1
339	20241107	131500	2337459570	16160	16160	16160	16160	47
340	20241107	131400	2336700050	16160	16190	16190	16160	1058
341	20241107	131300	2319580950	16190	16160	16190	16160	36
342	20241107	131200	2318999160	16150	16150	16150	16150	4
343	20241107	131100	2318934560	16150	16150	16150	16150	1
344	20241107	131000	2318918410	16130	16130	16130	16130	1
345	20241107	130900	2318902280	16120	16120	16120	16120	0
346	20241107	130800	2318902280	16120	16200	16200	16120	379
347	20241107	130700	2312780060	16200	16210	16220	16180	39
348	20241107	130600	2312148070	16230	16230	16230	16230	43
349	20241107	130500	2311450180	16230	16230	16230	16230	143
350	20241107	130400	2309129290	16230	16210	16240	16210	41
351	20241107	130300	2308464120	16220	16220	16220	16220	1
352	20241107	130200	2308447900	16240	16240	16240	16240	0
353	20241107	130100	2308447900	16240	16240	16240	16240	9
354	20241107	130000	2308301740	16210	16230	16240	16210	163
355	20241107	125900	2305656970	16230	16230	16230	16230	35
356	20241107	125800	2305088920	16220	16230	16230	16220	18
357	20241107	125700	2304796910	16220	16220	16220	16220	97
358	20241107	125600	2303223570	16210	16200	16210	16200	36
359	20241107	125500	2302640330	16200	16200	16200	16200	122
360	20241107	125400	2300663930	16200	16200	16200	16200	37
361	20241107	125300	2300064530	16180	16180	16180	16180	32
362	20241107	125200	2299546770	16180	16200	16200	16180	33
363	20241107	125100	2299012790	16180	16180	16180	16180	0
364	20241107	125000	2299012790	16180	16180	16180	16180	1
365	20241107	124900	2298996610	16180	16180	16180	16180	20
366	20241107	124800	2298673010	16180	16180	16180	16180	100
367	20241107	124700	2297055010	16180	16180	16180	16180	0
368	20241107	124600	2297055010	16180	16180	16180	16180	20
369	20241107	124500	2296731410	16180	16180	16180	16150	62
370	20241107	124400	2295728280	16180	16180	16180	16180	100
371	20241107	124300	2294110280	16190	16180	16190	16180	87
372	20241107	124200	2292702230	16120	16140	16140	16120	50
373	20241107	124100	2291896200	16120	16120	16130	16110	417
374	20241107	124000	2285173850	16130	16140	16140	16130	747
375	20241107	123900	2273124730	16110	16110	16110	16110	0
376	20241107	123800	2273124730	16110	16170	16170	16100	540
377	20241107	123700	2264407540	16200	16210	16210	16200	195
378	20241107	123600	2261248500	16210	16220	16220	16210	93
379	20241107	123500	2259740670	16230	16230	16230	16230	0
380	20241107	123400	2259740670	16230	16240	16240	16210	16
381	20241107	123300	2259480980	16250	16270	16270	16250	843
382	20241107	123200	2245773950	16270	16270	16270	16270	0
383	20241107	123100	2245773950	16270	16270	16270	16270	55
384	20241107	123000	2244879100	16280	16290	16290	16280	235
385	20241107	122900	2241051390	16270	16280	16280	16270	273
386	20241107	122800	2236607240	16280	16280	16290	16280	527
387	20241107	122700	2228023830	16280	16280	16280	16280	195
388	20241107	122600	2224849230	16290	16290	16290	16290	20
389	20241107	122500	2224523430	16300	16300	16300	16300	54
390	20241107	122400	2223643230	16300	16270	16300	16270	100
391	20241107	122300	2222015330	16290	16290	16300	16290	5
392	20241107	122200	2221933860	16290	16320	16330	16290	107
393	20241107	122100	2220189070	16330	16330	16330	16330	23
394	20241107	122000	2219813480	16330	16330	16330	16330	5
395	20241107	121900	2219731830	16330	16340	16340	16330	123
396	20241107	121800	2217722040	16340	16330	16340	16330	116
397	20241107	121700	2215827460	16330	16340	16350	16330	199
398	20241107	121600	2212575320	16330	16330	16330	16330	20
399	20241107	121500	2212248720	16330	16340	16340	16330	588
400	20241107	121400	2202642730	16330	16330	16330	16330	733
401	20241107	121300	2190672840	16330	16300	16330	16300	866
402	20241107	121200	2176541070	16310	16300	16310	16300	222
403	20241107	121100	2172921470	16300	16230	16300	16230	2248
404	20241107	121000	2136383340	16230	16220	16230	16220	109
405	20241107	120900	2134614360	16220	16180	16220	16180	420
406	20241107	120800	2127809080	16180	16190	16190	16180	82
407	20241107	120700	2126482310	16190	16190	16190	16190	35
408	20241107	120600	2125915660	16190	16190	16200	16190	301
409	20241107	120500	2121040860	16200	16200	16200	16200	0
410	20241107	120400	2121040860	16200	16200	16200	16200	2
411	20241107	120300	2121008460	16200	16230	16230	16200	129
412	20241107	120200	2118916740	16240	16230	16240	16210	561
413	20241107	120100	2109817940	16210	16210	16220	16210	12
414	20241107	120000	2109623340	16230	16220	16230	16220	600
415	20241107	115900	2099891150	16220	16220	16220	16200	334
416	20241107	115800	2094479460	16200	16200	16220	16200	742
417	20241107	115700	2082458640	16180	16180	16180	16180	111
418	20241107	115600	2080662660	16180	16130	16180	16130	548
419	20241107	115500	2071816960	16110	16130	16130	16110	9
420	20241107	115400	2071671930	16100	16100	16100	16100	250
421	20241107	115300	2067646930	16100	16100	16100	16100	31
422	20241107	115200	2067147830	16100	16100	16100	16100	69
423	20241107	115100	2066036930	16100	16130	16130	16100	249
424	20241107	115000	2062020860	16140	16140	16140	16140	19
425	20241107	114900	2061714200	16140	16110	16140	16100	45
426	20241107	114800	2060989460	16120	16140	16140	16120	19
427	20241107	114700	2060683120	16140	16140	16140	16140	4
428	20241107	114600	2060618560	16120	16120	16140	16120	73
429	20241107	114500	2059441780	16140	16140	16140	16120	276
430	20241107	114400	2054990910	16140	16150	16150	16140	67
431	20241107	114300	2053908900	16140	16060	16140	16060	3302
432	20241107	114200	2000761760	16050	16050	16050	16050	102
433	20241107	114100	1999124660	16060	16050	16060	16050	304
434	20241107	114000	1994245420	16050	16040	16050	16040	2
435	20241107	113900	1994213330	16050	16040	16050	16040	48
436	20241107	113800	1993443400	16030	16030	16030	16030	86
437	20241107	113700	1992064820	16030	16040	16040	16030	47
438	20241107	113600	1991311380	16040	16040	16040	16040	2
439	20241107	113500	1991279300	16040	16010	16040	16010	734
440	20241107	113400	1979525910	16010	16000	16010	16000	174
441	20241107	113300	1976741860	15990	16000	16000	15990	101
442	20241107	113200	1975126860	16000	16000	16000	16000	3
443	20241107	113100	1975078860	16000	16000	16000	16000	27
444	20241107	113000	1974646860	16000	16000	16000	16000	82
445	20241107	112900	1973334860	16010	16010	16010	16010	1
446	20241107	112800	1973318850	16010	15990	16010	15990	683
447	20241107	112700	1962390850	15990	15990	15990	15990	1
448	20241107	112600	1962374860	15990	15990	15990	15990	3
449	20241107	112500	1962326890	15970	15970	15970	15970	53
450	20241107	112400	1961480480	15960	16000	16000	15960	430
451	20241107	112300	1954601690	16000	16000	16000	16000	346
452	20241107	112200	1949065690	16000	16000	16000	16000	100
453	20241107	112100	1947465690	16000	16000	16000	16000	11
454	20241107	112000	1947289690	16010	15970	16010	15970	3
455	20241107	111900	1947241740	15950	15950	15950	15950	0
456	20241107	111800	1947241740	15950	15950	15950	15950	0
457	20241107	111700	1947241740	15950	15960	16020	15950	301
458	20241107	111600	1942438590	15980	16020	16020	15980	7
459	20241107	111500	1942326630	16000	16000	16000	16000	2
460	20241107	111400	1942294630	16030	15980	16030	15980	26
461	20241107	111300	1941878210	16020	16000	16020	16000	68
462	20241107	111200	1940788890	16000	16000	16000	16000	6
463	20241107	111100	1940692890	16020	16000	16030	16000	47
464	20241107	111000	1939940120	16000	16010	16010	16000	114
465	20241107	110900	1938116110	16000	16000	16000	16000	252
466	20241107	110800	1934084110	16010	15940	16020	15940	14381
467	20241107	110700	1704471270	15940	15920	15940	15920	501
468	20241107	110600	1696488170	15920	15920	15920	15920	0
469	20241107	110500	1696488170	15920	15930	15930	15920	3
470	20241107	110400	1696440390	15940	15900	15940	15900	1968
471	20241107	110300	1665135770	15900	15880	15900	15880	5
472	20241107	110200	1665056350	15880	15880	15880	15880	1
473	20241107	110100	1665040470	15900	15860	15900	15860	143
474	20241107	110000	1662768050	15820	15820	15820	15820	10
475	20241107	105900	1662609850	15820	15850	15850	15820	340
476	20241107	105800	1657226060	15850	15850	15850	15850	75
477	20241107	105700	1656037310	15850	15860	15860	15850	38
478	20241107	105600	1655434960	15860	15850	15860	15850	13
479	20241107	105500	1655228890	15860	15860	15870	15860	499
480	20241107	105400	1647314720	15860	15860	15870	15860	142
481	20241107	105300	1645062500	15860	15860	15860	15860	30
482	20241107	105200	1644586700	15880	15850	15880	15850	82
483	20241107	105100	1643286940	15850	15850	15850	15850	1
484	20241107	105000	1643271090	15850	15860	15880	15850	425
485	20241107	104900	1636528430	15880	15900	15900	15880	16
486	20241107	104800	1636274330	15900	15900	15900	15880	126
487	20241107	104700	1634271970	15900	15900	15900	15860	768
488	20241107	104600	1622083120	15900	15900	15900	15900	67
489	20241107	104500	1621017820	15900	15880	15900	15870	22
490	20241107	104400	1620668640	15880	15870	15880	15870	25
491	20241107	104300	1620271880	15870	15860	15870	15850	211
492	20241107	104200	1616923470	15870	15890	15890	15870	120
493	20241107	104100	1615019050	15890	15890	15890	15890	0
494	20241107	104000	1615019050	15890	15890	15890	15890	11
495	20241107	103900	1614844260	15900	15900	15910	15900	296
496	20241107	103800	1610137850	15890	15860	15890	15860	639
497	20241107	103700	1599992920	15850	15850	15850	15850	400
498	20241107	103600	1593652920	15850	15850	15850	15850	430
499	20241107	103500	1586837420	15850	15850	15850	15850	68
500	20241107	103400	1585759620	15850	15820	15870	15820	58
501	20241107	103300	1584840360	15820	15810	15820	15810	53
502	20241107	103200	1584002200	15810	15800	15810	15800	68
503	20241107	103100	1582927200	15800	15790	15800	15790	74
504	20241107	103000	1581758020	15790	15800	15800	15790	355
505	20241107	102900	1576152270	15800	15810	15810	15800	3738
506	20241107	102800	1517073090	15810	15820	15820	15810	916
507	20241107	102700	1502582680	15820	15820	15820	15820	105
508	20241107	102600	1500921580	15820	15820	15840	15820	185
509	20241107	102500	1497994860	15840	15840	15840	15830	68
510	20241107	102400	1496917940	15840	15840	15840	15840	85
511	20241107	102300	1495571540	15840	15840	15840	15830	34
512	20241107	102200	1495033180	15820	15820	15820	15820	41
513	20241107	102100	1494384560	15840	15850	15850	15840	135
514	20241107	102000	1492244980	15880	15860	15880	15860	59
515	20241107	101900	1491309160	15880	15860	15880	15860	102
516	20241107	101800	1489689420	15870	15890	15890	15870	115
517	20241107	101700	1487863730	15890	15890	15890	15890	23
518	20241107	101600	1487498260	15890	15890	15890	15810	1261
519	20241107	101500	1467500170	15890	15890	15890	15880	196
520	20241107	101400	1464387030	15890	15890	15890	15890	53
521	20241107	101300	1463544860	15890	15860	15890	15860	1821
522	20241107	101200	1434655660	15860	15850	15860	15850	587
523	20241107	101100	1425346860	15860	15850	15860	15850	1052
524	20241107	101000	1408667350	15850	15850	15870	15850	243
525	20241107	100900	1404815600	15850	15820	15850	15820	86
526	20241107	100800	1403454930	15820	15820	15820	15820	0
527	20241107	100700	1403454930	15820	15870	15870	15820	114
528	20241107	100600	1401651270	15870	15870	15870	15810	558
529	20241107	100500	1392820580	15870	15870	15870	15870	23
530	20241107	100400	1392455570	15880	15890	15890	15880	42
531	20241107	100300	1391788240	15890	15880	15890	15880	157
532	20241107	100200	1389293970	15880	15860	15890	15860	56
533	20241107	100100	1388405080	15860	15810	15860	15810	671
534	20241107	100000	1377777010	15810	15810	15810	15810	68
535	20241107	095900	1376701930	15810	15800	15810	15800	26
536	20241107	095800	1376291120	15810	15810	15810	15810	188
537	20241107	095700	1373318840	15810	15820	15820	15810	145
538	20241107	095600	1371025380	15820	15800	15820	15800	125
539	20241107	095500	1369049280	15800	15810	15810	15800	609
540	20241107	095400	1359425350	15850	15850	15850	15850	0
541	20241107	095300	1359425350	15850	15840	15850	15840	735
542	20241107	095200	1347776300	15830	15800	15830	15800	193
543	20241107	095100	1344726840	15800	15810	15830	15790	4799
544	20241107	095000	1268864630	15840	15810	15840	15810	1031
545	20241107	094900	1252564460	15810	15840	15840	15810	324
546	20241107	094800	1247441750	15860	15820	15860	15810	518
547	20241107	094700	1239250900	15820	15820	15860	15820	642
548	20241107	094600	1229094420	15820	15820	15870	15820	373
549	20241107	094500	1223193460	15870	15860	15870	15820	1174
550	20241107	094400	1204599120	15830	15870	15870	15830	6367
551	20241107	094300	1103670680	15860	15870	15870	15860	388
552	20241107	094200	1097516800	15870	15900	15900	15860	216
553	20241107	094100	1094082870	15900	15880	15900	15850	294
554	20241107	094000	1089416660	15880	15880	15880	15850	50
555	20241107	093900	1088623920	15880	15900	15900	15860	4042
556	20241107	093800	1024473980	15870	15900	15900	15870	1443
557	20241107	093700	1001554110	15920	15940	15960	15920	140
558	20241107	093600	999322600	15940	15960	15970	15940	681
559	20241107	093500	988452380	15950	15950	15960	15950	1123
560	20241107	093400	970531460	15950	15920	15960	15890	880
561	20241107	093300	956517830	15930	15880	15960	15880	2085
562	20241107	093200	923322930	15880	15880	15910	15870	998
563	20241107	093100	907475100	15880	15830	15880	15830	1149
564	20241107	093000	889239030	15830	15870	15870	15830	1179
565	20241107	092900	870574820	15880	15940	15940	15830	2803
566	20241107	092800	826138700	15940	15890	15940	15880	630
567	20241107	092700	816125000	15880	15870	15880	15870	390
568	20241107	092600	809933900	15870	15890	15890	15860	239
569	20241107	092500	806141010	15890	15850	15890	15850	1657
570	20241107	092400	779844140	15830	15840	15860	15830	927
571	20241107	092300	765160450	15840	15900	15920	15840	2581
572	20241107	092200	724181960	15920	15900	15920	15900	618
573	20241107	092100	714349780	15980	15960	15980	15920	621
574	20241107	092000	704440830	15960	15920	15960	15890	468
575	20241107	091900	696979790	15920	15910	15920	15870	224
576	20241107	091800	693416300	15910	15840	15910	15840	2048
577	20241107	091700	660890590	15850	15840	15850	15830	1949
578	20241107	091600	630019590	15830	15870	15900	15830	702
579	20241107	091500	618894870	15890	15910	15910	15890	1312
580	20241107	091400	598041370	15890	15850	15920	15810	3154
581	20241107	091300	547942650	15790	15790	15850	15760	2861
582	20241107	091200	502764180	15790	15800	15810	15770	1824
583	20241107	091100	473984570	15850	15890	15900	15780	491
584	20241107	091000	466226350	15770	15750	15860	15750	3960
585	20241107	090900	403700930	15730	15760	15760	15720	2161
586	20241107	090800	369672190	15750	15830	15860	15750	1460
587	20241107	090700	346599330	15860	15910	15910	15850	4539
588	20241107	090600	274585000	15920	15940	15940	15900	2034
589	20241107	090500	242190830	15940	15960	15970	15940	2195
590	20241107	090400	207161480	15960	16050	16050	15930	5093
591	20241107	090300	125623420	16060	16160	16160	16060	1237
592	20241107	090200	105748110	16050	16080	16110	16050	977
593	20241107	090100	90053410	16080	16120	16120	16010	2004
594	20241107	090000	57821390	16120	16180	16180	16120	3575