KissMeData/020000/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	190500	255043110	15550	15550	15550	15550	528
3	20241106	190400	255043110	15550	15550	15550	15550	0
4	20241106	190300	255043110	15550	15550	15550	15550	0
5	20241106	190200	255043110	15550	15550	15550	15550	0
6	20241106	190100	255043110	15550	15550	15550	15550	0
7	20241106	190000	255043110	15550	15550	15550	15550	0
8	20241106	185900	255043110	15550	15550	15550	15550	0
9	20241106	185800	255043110	15550	15550	15550	15550	0
10	20241106	185700	255043110	15550	15550	15550	15550	0
11	20241106	185600	255043110	15550	15550	15550	15550	0
12	20241106	185500	255043110	15550	15550	15550	15550	0
13	20241106	185400	255043110	15550	15550	15550	15550	0
14	20241106	185300	255043110	15550	15550	15550	15550	0
15	20241106	185200	255043110	15550	15550	15550	15550	0
16	20241106	185100	255043110	15550	15550	15550	15550	0
17	20241106	185000	255043110	15550	15550	15550	15550	0
18	20241106	184900	255043110	15550	15550	15550	15550	0
19	20241106	184800	255043110	15550	15550	15550	15550	0
20	20241106	184700	255043110	15550	15550	15550	15550	0
21	20241106	184600	255043110	15550	15550	15550	15550	0
22	20241106	184500	255043110	15550	15550	15550	15550	0
23	20241106	184400	255043110	15550	15550	15550	15550	0
24	20241106	184300	255043110	15550	15550	15550	15550	0
25	20241106	184200	255043110	15550	15550	15550	15550	0
26	20241106	184100	255043110	15550	15550	15550	15550	0
27	20241106	184000	255043110	15550	15550	15550	15550	0
28	20241106	183900	255043110	15550	15550	15550	15550	0
29	20241106	183800	255043110	15550	15550	15550	15550	0
30	20241106	183700	255043110	15550	15550	15550	15550	0
31	20241106	183600	255043110	15550	15550	15550	15550	0
32	20241106	183500	255043110	15550	15550	15550	15550	528
33	20241106	183400	255043110	15550	15550	15550	15550	0
34	20241106	183300	255043110	15550	15550	15550	15550	0
35	20241106	183200	255043110	15550	15550	15550	15550	0
36	20241106	183100	255043110	15550	15550	15550	15550	0
37	20241106	183000	255043110	15550	15550	15550	15550	0
38	20241106	182900	255043110	15550	15550	15550	15550	0
39	20241106	182800	255043110	15550	15550	15550	15550	0
40	20241106	182700	255043110	15550	15550	15550	15550	0
41	20241106	182600	255043110	15550	15550	15550	15550	0
42	20241106	182500	255043110	15550	15550	15550	15550	0
43	20241106	182400	255043110	15550	15550	15550	15550	0
44	20241106	182300	255043110	15550	15550	15550	15550	0
45	20241106	182200	255043110	15550	15550	15550	15550	0
46	20241106	182100	255043110	15550	15550	15550	15550	0
47	20241106	182000	255043110	15550	15550	15550	15550	0
48	20241106	181900	255043110	15550	15550	15550	15550	0
49	20241106	181800	255043110	15550	15550	15550	15550	0
50	20241106	181700	255043110	15550	15550	15550	15550	0
51	20241106	181600	255043110	15550	15550	15550	15550	0
52	20241106	181500	255043110	15550	15550	15550	15550	0
53	20241106	181400	255043110	15550	15550	15550	15550	0
54	20241106	181300	255043110	15550	15550	15550	15550	0
55	20241106	181200	255043110	15550	15550	15550	15550	0
56	20241106	181100	255043110	15550	15550	15550	15550	0
57	20241106	181000	255043110	15550	15550	15550	15550	0
58	20241106	180900	255043110	15550	15550	15550	15550	0
59	20241106	180800	255043110	15550	15550	15550	15550	0
60	20241106	180700	255043110	15550	15550	15550	15550	0
61	20241106	180600	255043110	15550	15550	15550	15550	0
62	20241106	180500	255043110	15550	15550	15550	15550	528
63	20241106	180400	255043110	15550	15550	15550	15550	0
64	20241106	180300	255043110	15550	15550	15550	15550	0
65	20241106	180200	255043110	15550	15550	15550	15550	0
66	20241106	180100	255043110	15550	15550	15550	15550	0
67	20241106	180000	255043110	15550	15550	15550	15550	0
68	20241106	175900	255043110	15550	15550	15550	15550	0
69	20241106	175800	255043110	15550	15550	15550	15550	0
70	20241106	175700	255043110	15550	15550	15550	15550	0
71	20241106	175600	255043110	15550	15550	15550	15550	0
72	20241106	175500	255043110	15550	15550	15550	15550	0
73	20241106	175400	255043110	15550	15550	15550	15550	0
74	20241106	175300	255043110	15550	15550	15550	15550	0
75	20241106	175200	255043110	15550	15550	15550	15550	0
76	20241106	175100	255043110	15550	15550	15550	15550	0
77	20241106	175000	255043110	15550	15550	15550	15550	0
78	20241106	174900	255043110	15550	15550	15550	15550	0
79	20241106	174800	255043110	15550	15550	15550	15550	0
80	20241106	174700	255043110	15550	15550	15550	15550	0
81	20241106	174600	255043110	15550	15550	15550	15550	0
82	20241106	174500	255043110	15550	15550	15550	15550	0
83	20241106	174400	255043110	15550	15550	15550	15550	0
84	20241106	174300	255043110	15550	15550	15550	15550	0
85	20241106	174200	255043110	15550	15550	15550	15550	0
86	20241106	174100	255043110	15550	15550	15550	15550	0
87	20241106	174000	255043110	15550	15550	15550	15550	0
88	20241106	173900	255043110	15550	15550	15550	15550	0
89	20241106	173800	255043110	15550	15550	15550	15550	0
90	20241106	173700	255043110	15550	15550	15550	15550	0
91	20241106	173600	255043110	15550	15550	15550	15550	0
92	20241106	173500	255043110	15550	15550	15550	15550	528
93	20241106	173400	255043110	15550	15550	15550	15550	0
94	20241106	173300	255043110	15550	15550	15550	15550	0
95	20241106	173200	255043110	15550	15550	15550	15550	0
96	20241106	173100	255043110	15550	15550	15550	15550	0
97	20241106	173000	255043110	15550	15550	15550	15550	0
98	20241106	172900	255043110	15550	15550	15550	15550	0
99	20241106	172800	255043110	15550	15550	15550	15550	0
100	20241106	172700	255043110	15550	15550	15550	15550	0
101	20241106	172600	255043110	15550	15550	15550	15550	0
102	20241106	172500	255043110	15550	15550	15550	15550	0
103	20241106	172400	255043110	15550	15550	15550	15550	0
104	20241106	172300	255043110	15550	15550	15550	15550	0
105	20241106	172200	255043110	15550	15550	15550	15550	0
106	20241106	172100	255043110	15550	15550	15550	15550	0
107	20241106	172000	255043110	15550	15550	15550	15550	0
108	20241106	171900	255043110	15550	15550	15550	15550	0
109	20241106	171800	255043110	15550	15550	15550	15550	0
110	20241106	171700	255043110	15550	15550	15550	15550	0
111	20241106	171600	255043110	15550	15550	15550	15550	0
112	20241106	171500	255043110	15550	15550	15550	15550	0
113	20241106	171400	255043110	15550	15550	15550	15550	0
114	20241106	171300	255043110	15550	15550	15550	15550	0
115	20241106	171200	255043110	15550	15550	15550	15550	0
116	20241106	171100	255043110	15550	15550	15550	15550	0
117	20241106	171000	255043110	15550	15550	15550	15550	0
118	20241106	170900	255043110	15550	15550	15550	15550	0
119	20241106	170800	255043110	15550	15550	15550	15550	0
120	20241106	170700	255043110	15550	15550	15550	15550	0
121	20241106	170600	255043110	15550	15550	15550	15550	0
122	20241106	170500	255043110	15550	15550	15550	15550	528
123	20241106	170400	255043110	15550	15550	15550	15550	0
124	20241106	170300	255043110	15550	15550	15550	15550	0
125	20241106	170200	255043110	15550	15550	15550	15550	0
126	20241106	170100	255043110	15550	15550	15550	15550	0
127	20241106	170000	255043110	15550	15550	15550	15550	0
128	20241106	165900	255043110	15550	15550	15550	15550	0
129	20241106	165800	255043110	15550	15550	15550	15550	0
130	20241106	165700	255043110	15550	15550	15550	15550	0
131	20241106	165600	255043110	15550	15550	15550	15550	0
132	20241106	165500	255043110	15550	15550	15550	15550	0
133	20241106	165400	255043110	15550	15550	15550	15550	0
134	20241106	165300	255043110	15550	15550	15550	15550	0
135	20241106	165200	255043110	15550	15550	15550	15550	0
136	20241106	165100	255043110	15550	15550	15550	15550	0
137	20241106	165000	255043110	15550	15550	15550	15550	0
138	20241106	164900	255043110	15550	15550	15550	15550	0
139	20241106	164800	255043110	15550	15550	15550	15550	0
140	20241106	164700	255043110	15550	15550	15550	15550	0
141	20241106	164600	255043110	15550	15550	15550	15550	0
142	20241106	164500	255043110	15550	15550	15550	15550	0
143	20241106	164400	255043110	15550	15550	15550	15550	0
144	20241106	164300	255043110	15550	15550	15550	15550	0
145	20241106	164200	255043110	15550	15550	15550	15550	0
146	20241106	164100	255043110	15550	15550	15550	15550	0
147	20241106	164000	255043110	15550	15550	15550	15550	0
148	20241106	163900	255043110	15550	15550	15550	15550	0
149	20241106	163800	255043110	15550	15550	15550	15550	0
150	20241106	163700	255043110	15550	15550	15550	15550	0
151	20241106	163600	255043110	15550	15550	15550	15550	0
152	20241106	163500	255043110	15550	15550	15550	15550	528
153	20241106	163400	255043110	15550	15550	15550	15550	0
154	20241106	163300	255043110	15550	15550	15550	15550	0
155	20241106	163200	255043110	15550	15550	15550	15550	0
156	20241106	163100	255043110	15550	15550	15550	15550	0
157	20241106	163000	255043110	15550	15550	15550	15550	0
158	20241106	162900	255043110	15550	15550	15550	15550	0
159	20241106	162800	255043110	15550	15550	15550	15550	0
160	20241106	162700	255043110	15550	15550	15550	15550	0
161	20241106	162600	255043110	15550	15550	15550	15550	0
162	20241106	162500	255043110	15550	15550	15550	15550	0
163	20241106	162400	255043110	15550	15550	15550	15550	0
164	20241106	162300	255043110	15550	15550	15550	15550	0
165	20241106	162200	255043110	15550	15550	15550	15550	0
166	20241106	162100	255043110	15550	15550	15550	15550	0
167	20241106	162000	255043110	15550	15550	15550	15550	0
168	20241106	161900	255043110	15550	15550	15550	15550	0
169	20241106	161800	255043110	15550	15550	15550	15550	0
170	20241106	161700	255043110	15550	15550	15550	15550	0
171	20241106	161600	255043110	15550	15550	15550	15550	0
172	20241106	161500	255043110	15550	15550	15550	15550	0
173	20241106	161400	255043110	15550	15550	15550	15550	0
174	20241106	161300	255043110	15550	15550	15550	15550	0
175	20241106	161200	255043110	15550	15550	15550	15550	0
176	20241106	161100	255043110	15550	15550	15550	15550	0
177	20241106	161000	255043110	15550	15550	15550	15550	0
178	20241106	160900	255043110	15550	15550	15550	15550	0
179	20241106	160800	255043110	15550	15550	15550	15550	0
180	20241106	160700	255043110	15550	15550	15550	15550	0
181	20241106	160600	255043110	15550	15550	15550	15550	0
182	20241106	160500	255043110	15550	15550	15550	15550	528
183	20241106	160400	255043110	15550	15550	15550	15550	0
184	20241106	160300	255043110	15550	15550	15550	15550	0
185	20241106	160200	255043110	15550	15550	15550	15550	0
186	20241106	160100	255043110	15550	15550	15550	15550	0
187	20241106	160000	255043110	15550	15550	15550	15550	0
188	20241106	155900	255043110	15550	15550	15550	15550	0
189	20241106	155800	255043110	15550	15550	15550	15550	0
190	20241106	155700	255043110	15550	15550	15550	15550	0
191	20241106	155600	255043110	15550	15550	15550	15550	0
192	20241106	155500	255043110	15550	15550	15550	15550	0
193	20241106	155400	255043110	15550	15550	15550	15550	0
194	20241106	155300	255043110	15550	15550	15550	15550	0
195	20241106	155200	255043110	15550	15550	15550	15550	0
196	20241106	155100	255043110	15550	15550	15550	15550	0
197	20241106	155000	255043110	15550	15550	15550	15550	0
198	20241106	154900	255043110	15550	15550	15550	15550	0
199	20241106	154800	255043110	15550	15550	15550	15550	0
200	20241106	154700	255043110	15550	15550	15550	15550	0
201	20241106	154600	255043110	15550	15550	15550	15550	0
202	20241106	154500	255043110	15550	15550	15550	15550	0
203	20241106	154400	255043110	15550	15550	15550	15550	0
204	20241106	154300	255043110	15550	15550	15550	15550	0
205	20241106	154200	255043110	15550	15550	15550	15550	0
206	20241106	154100	255043110	15550	15550	15550	15550	0
207	20241106	154000	255043110	15550	15550	15550	15550	0
208	20241106	153900	255043110	15550	15550	15550	15550	0
209	20241106	153800	255043110	15550	15550	15550	15550	0
210	20241106	153700	255043110	15550	15550	15550	15550	0
211	20241106	153600	255043110	15550	15550	15550	15550	0
212	20241106	153500	255043110	15550	15550	15550	15550	528
213	20241106	153400	255043110	15550	15550	15550	15550	0
214	20241106	153300	255043110	15550	15550	15550	15550	0
215	20241106	153200	255043110	15550	15550	15550	15550	0
216	20241106	153100	255043110	15550	15550	15550	15550	0
217	20241106	153000	255043110	15550	15550	15550	15550	528
218	20241106	152900	246832710	15540	15540	15540	15540	0
219	20241106	152800	246832710	15540	15540	15540	15540	0
220	20241106	152700	246832710	15540	15540	15540	15540	0
221	20241106	152600	246832710	15540	15540	15540	15540	0
222	20241106	152500	246832710	15540	15540	15540	15540	0
223	20241106	152400	246832710	15540	15540	15540	15540	0
224	20241106	152300	246832710	15540	15540	15540	15540	0
225	20241106	152200	246832710	15540	15540	15540	15540	0
226	20241106	152100	246832710	15540	15540	15540	15540	0
227	20241106	152000	246832710	15540	15540	15540	15540	0
228	20241106	151900	246832710	15540	15530	15540	15530	75
229	20241106	151800	245667900	15530	15530	15550	15530	149
230	20241106	151700	243351330	15550	15550	15550	15530	89
231	20241106	151600	241968920	15550	15550	15550	15540	19
232	20241106	151500	241673640	15540	15550	15550	15540	7
233	20241106	151400	241564850	15550	15550	15550	15540	20
234	20241106	151300	241253910	15550	15540	15550	15540	13
235	20241106	151200	241051850	15540	15540	15540	15540	6
236	20241106	151100	240958610	15550	15540	15550	15540	12
237	20241106	151000	240772060	15550	15540	15550	15540	9
238	20241106	150900	240632170	15550	15550	15550	15550	16
239	20241106	150800	240383370	15540	15540	15540	15540	28
240	20241106	150700	239948250	15550	15540	15550	15540	18
241	20241106	150600	239668390	15530	15530	15530	15530	6
242	20241106	150500	239575210	15540	15540	15540	15540	0
243	20241106	150400	239575210	15540	15540	15550	15540	263
244	20241106	150300	235488180	15530	15540	15540	15530	11
245	20241106	150200	235317300	15540	15540	15540	15540	1
246	20241106	150100	235301760	15530	15540	15540	15530	20
247	20241106	150000	234991040	15530	15530	15540	15530	8
248	20241106	145900	234866790	15540	15540	15540	15540	1
249	20241106	145800	234851250	15540	15540	15540	15530	9
250	20241106	145700	234711440	15540	15530	15540	15530	14
251	20241106	145600	234493940	15540	15530	15540	15530	175
252	20241106	145500	231776180	15540	15530	15540	15530	10
253	20241106	145400	231620840	15540	15540	15540	15540	11
254	20241106	145300	231449900	15530	15540	15540	15530	12
255	20241106	145200	231263480	15540	15530	15540	15530	8
256	20241106	145100	231139210	15530	15540	15540	15530	5
257	20241106	145000	231061550	15540	15540	15540	15530	18
258	20241106	144900	230781890	15540	15540	15540	15530	10
259	20241106	144800	230626550	15530	15530	15530	15530	0
260	20241106	144700	230626550	15530	15540	15540	15530	27
261	20241106	144600	230207030	15540	15540	15540	15540	5
262	20241106	144500	230129330	15530	15540	15540	15530	13
263	20241106	144400	229927360	15550	15550	15550	15540	15
264	20241106	144300	229694170	15550	15550	15550	15550	2
265	20241106	144200	229663070	15540	15550	15550	15540	7
266	20241106	144100	229554280	15540	15540	15540	15540	6
267	20241106	144000	229461040	15550	15540	15550	15540	15
268	20241106	143900	229227830	15530	15540	15540	15530	141
269	20241106	143800	227037070	15540	15540	15540	15540	5
270	20241106	143700	226959370	15550	15550	15550	15550	11
271	20241106	143600	226788320	15540	15540	15540	15540	6
272	20241106	143500	226695080	15550	15550	15550	15550	1
273	20241106	143400	226679530	15540	15540	15540	15540	80
274	20241106	143300	225436330	15540	15540	15540	15530	17
275	20241106	143200	225172210	15540	15540	15540	15540	15
276	20241106	143100	224939110	15530	15540	15540	15530	18
277	20241106	143000	224659540	15540	15540	15540	15540	12
278	20241106	142900	224473060	15540	15540	15540	15540	121
279	20241106	142800	222592720	15540	15550	15550	15530	762
280	20241106	142700	210758450	15550	15540	15550	15540	135
281	20241106	142600	208659260	15540	15590	15590	15540	1231
282	20241106	142500	189507410	15590	15590	15590	15590	5
283	20241106	142400	189429460	15600	15600	15600	15600	4
284	20241106	142300	189367060	15590	15600	15600	15590	13
285	20241106	142200	189164320	15600	15610	15610	15600	2
286	20241106	142100	189133110	15600	15600	15600	15600	2
287	20241106	142000	189101910	15590	15600	15600	15590	16
288	20241106	141900	188852370	15600	15590	15600	15590	6
289	20241106	141800	188758820	15610	15600	15610	15600	3
290	20241106	141700	188712010	15600	15600	15610	15600	9
291	20241106	141600	188571600	15600	15600	15600	15600	2
292	20241106	141500	188540400	15610	15610	15610	15600	6
293	20241106	141400	188446750	15600	15600	15600	15600	6
294	20241106	141300	188353150	15600	15600	15600	15600	2
295	20241106	141200	188321950	15600	15600	15600	15600	4
296	20241106	141100	188259550	15590	15590	15590	15590	6
297	20241106	141000	188166010	15610	15600	15610	15600	14
298	20241106	140900	187947590	15600	15600	15600	15600	4
299	20241106	140800	187885190	15610	15600	15610	15600	8
300	20241106	140700	187760380	15600	15600	15600	15600	0
301	20241106	140600	187760380	15600	15600	15610	15600	8
302	20241106	140500	187635570	15610	15590	15610	15590	7
303	20241106	140400	187526420	15600	15600	15600	15600	1
304	20241106	140300	187510820	15600	15600	15600	15590	18
305	20241106	140200	187230080	15600	15600	15600	15600	1
306	20241106	140100	187214480	15600	15610	15610	15600	3
307	20241106	140000	187167670	15610	15600	15610	15600	41
308	20241106	135900	186527740	15610	15600	15610	15600	2
309	20241106	135800	186496530	15590	15590	15590	15590	5
310	20241106	135700	186418580	15600	15600	15600	15590	11
311	20241106	135600	186247040	15600	15600	15600	15600	8
312	20241106	135500	186122240	15600	15600	15610	15590	21
313	20241106	135400	185794680	15600	15600	15600	15600	42
314	20241106	135300	185139480	15590	15600	15600	15590	16
315	20241106	135200	184889940	15600	15590	15600	15590	28
316	20241106	135100	184453410	15590	15590	15590	15590	3
317	20241106	135000	184406640	15580	15590	15590	15580	7
318	20241106	134900	184297570	15590	15590	15590	15580	18
319	20241106	134800	184017010	15580	15590	15590	15580	4
320	20241106	134700	183954660	15590	15580	15600	15580	6
321	20241106	134600	183861120	15570	15560	15570	15560	10
322	20241106	134500	183705470	15560	15570	15570	15560	152
323	20241106	134400	181340320	15560	15560	15560	15560	30
324	20241106	134300	180873520	15560	15580	15580	15560	149
325	20241106	134200	178554860	15570	15570	15570	15570	35
326	20241106	134100	178009910	15580	15580	15580	15580	2
327	20241106	134000	177978750	15570	15590	15590	15570	13
328	20241106	133900	177776300	15590	15590	15590	15580	17
329	20241106	133800	177511320	15590	15580	15590	15580	38
330	20241106	133700	176919250	15580	15580	15580	15580	59
331	20241106	133600	176000030	15570	15580	15580	15570	44
332	20241106	133500	175314890	15580	15570	15580	15570	26
333	20241106	133400	174910040	15570	15580	15590	15570	40
334	20241106	133300	174287000	15580	15580	15580	15580	0
335	20241106	133200	174287000	15580	15570	15580	15570	49
336	20241106	133100	173523720	15570	15570	15570	15570	1
337	20241106	133000	173508150	15570	15570	15570	15570	6
338	20241106	132900	173414730	15570	15570	15570	15570	48
339	20241106	132800	172667370	15560	15560	15560	15560	6
340	20241106	132700	172574010	15580	15570	15580	15570	8
341	20241106	132600	172449440	15580	15580	15580	15580	13
342	20241106	132500	172246900	15570	15570	15570	15570	1
343	20241106	132400	172231330	15580	15580	15580	15580	20
344	20241106	132300	171919730	15580	15580	15580	15580	3
345	20241106	132200	171872990	15580	15580	15580	15580	7
346	20241106	132100	171763930	15580	15580	15580	15580	0
347	20241106	132000	171763930	15580	15580	15580	15580	3
348	20241106	131900	171717190	15580	15580	15580	15580	11
349	20241106	131800	171545810	15580	15580	15580	15580	0
350	20241106	131700	171545810	15580	15580	15580	15580	2
351	20241106	131600	171514650	15580	15580	15580	15580	6
352	20241106	131500	171421170	15580	15580	15580	15580	0
353	20241106	131400	171421170	15580	15580	15580	15580	3
354	20241106	131300	171374430	15570	15570	15570	15570	0
355	20241106	131200	171374430	15570	15570	15570	15570	2
356	20241106	131100	171343290	15560	15560	15560	15560	78
357	20241106	131000	170129610	15560	15560	15560	15550	33
358	20241106	130900	169616280	15560	15560	15560	15560	7
359	20241106	130800	169507360	15560	15560	15560	15560	3
360	20241106	130700	169460680	15560	15560	15560	15560	7
361	20241106	130600	169351760	15550	15550	15550	15550	31
362	20241106	130500	168869710	15560	15550	15560	15550	65
363	20241106	130400	167858820	15550	15570	15570	15530	816
364	20241106	130300	155176680	15570	15590	15590	15570	446
365	20241106	130200	148226290	15600	15620	15620	15590	598
366	20241106	130100	138898200	15620	15620	15620	15620	1
367	20241106	130000	138882580	15600	15600	15600	15600	0
368	20241106	125900	138882580	15600	15620	15620	15600	53
369	20241106	125800	138055460	15620	15620	15620	15620	0
370	20241106	125700	138055460	15620	15620	15620	15620	0
371	20241106	125600	138055460	15620	15620	15620	15620	2
372	20241106	125500	138024220	15630	15630	15630	15630	10
373	20241106	125400	137867920	15630	15630	15630	15630	5
374	20241106	125300	137789770	15630	15630	15630	15630	10
375	20241106	125200	137633470	15630	15630	15630	15630	11
376	20241106	125100	137461540	15620	15620	15620	15620	0
377	20241106	125000	137461540	15620	15620	15620	15620	23
378	20241106	124900	137102280	15620	15620	15620	15620	67
379	20241106	124800	136055740	15620	15620	15620	15620	6
380	20241106	124700	135962020	15620	15620	15620	15620	0
381	20241106	124600	135962020	15620	15620	15620	15620	3
382	20241106	124500	135915160	15620	15620	15620	15620	9
383	20241106	124400	135774580	15620	15620	15620	15620	0
384	20241106	124300	135774580	15620	15620	15620	15620	3
385	20241106	124200	135727720	15620	15610	15620	15600	309
386	20241106	124100	130907060	15620	15610	15620	15610	133
387	20241106	124000	128830920	15610	15630	15630	15610	831
388	20241106	123900	115850790	15640	15640	15640	15640	0
389	20241106	123800	115850790	15640	15640	15640	15640	9
390	20241106	123700	115710030	15620	15620	15620	15620	0
391	20241106	123600	115710030	15620	15630	15630	15620	669
392	20241106	123500	105254200	15650	15650	15650	15650	8
393	20241106	123400	105129000	15640	15630	15640	15630	180
394	20241106	123300	102315570	15630	15630	15630	15630	60
395	20241106	123200	101377770	15650	15650	15650	15650	0
396	20241106	123100	101377770	15650	15640	15650	15640	11
397	20241106	123000	101205650	15630	15630	15630	15630	140
398	20241106	122900	99017450	15640	15640	15640	15640	0
399	20241106	122800	99017450	15640	15640	15640	15640	11
400	20241106	122700	98845410	15630	15630	15630	15630	50
401	20241106	122600	98063910	15640	15640	15640	15640	0
402	20241106	122500	98063910	15640	15640	15640	15640	12
403	20241106	122400	97876230	15630	15630	15630	15630	20
404	20241106	122300	97563630	15630	15630	15630	15630	30
405	20241106	122200	97094730	15640	15640	15640	15640	3
406	20241106	122100	97047810	15640	15640	15640	15640	8
407	20241106	122000	96922690	15630	15630	15630	15630	53
408	20241106	121900	96094300	15640	15640	15640	15630	360
409	20241106	121800	90464010	15650	15650	15650	15650	10
410	20241106	121700	90307510	15650	15650	15650	15650	0
411	20241106	121600	90307510	15650	15650	15650	15650	2
412	20241106	121500	90276210	15650	15650	15650	15650	7
413	20241106	121400	90166660	15650	15650	15650	15650	0
414	20241106	121300	90166660	15650	15650	15650	15650	3
415	20241106	121200	90119710	15650	15650	15650	15650	5
416	20241106	121100	90041460	15650	15650	15650	15650	4
417	20241106	121000	89978860	15650	15650	15650	15650	20
418	20241106	120900	89665860	15650	15650	15650	15650	20
419	20241106	120800	89352860	15650	15660	15660	15650	19
420	20241106	120700	89055430	15660	15660	15660	15660	3
421	20241106	120600	89008450	15650	15650	15650	15650	1
422	20241106	120500	88992800	15660	15660	15660	15660	1
423	20241106	120400	88977140	15660	15660	15660	15660	12
424	20241106	120300	88789220	15660	15660	15660	15660	0
425	20241106	120200	88789220	15660	15660	15660	15660	0
426	20241106	120100	88789220	15660	15650	15660	15650	9
427	20241106	120000	88648300	15640	15640	15640	15640	0
428	20241106	115900	88648300	15640	15650	15650	15640	14
429	20241106	115800	88429320	15650	15630	15660	15630	25
430	20241106	115700	88038220	15640	15640	15640	15630	289
431	20241106	115600	83520830	15650	15650	15650	15650	3
432	20241106	115500	83473880	15660	15660	15660	15660	0
433	20241106	115400	83473880	15660	15640	15660	15640	20
434	20241106	115300	83160920	15640	15640	15640	15640	0
435	20241106	115200	83160920	15640	15640	15640	15640	11
436	20241106	115100	82988880	15650	15640	15650	15640	21
437	20241106	115000	82660340	15630	15650	15650	15630	330
438	20241106	114900	77499470	15640	15650	15650	15640	472
439	20241106	114800	70117350	15640	15640	15640	15640	1
440	20241106	114700	70101710	15640	15660	15660	15640	21
441	20241106	114600	69773090	15640	15650	15650	15640	57
442	20241106	114500	68881140	15660	15650	15660	15650	11
443	20241106	114400	68708960	15650	15650	15650	15640	53
444	20241106	114300	67879630	15640	15640	15640	15640	0
445	20241106	114200	67879630	15640	15650	15650	15640	14
446	20241106	114100	67660640	15640	15650	15650	15640	22
447	20241106	114000	67316480	15630	15630	15630	15630	0
448	20241106	113900	67316480	15630	15630	15630	15630	9
449	20241106	113800	67175810	15640	15640	15640	15640	0
450	20241106	113700	67175810	15640	15640	15650	15640	170
451	20241106	113600	64516910	15640	15630	15640	15630	12
452	20241106	113500	64329320	15630	15630	15630	15630	0
453	20241106	113400	64329320	15630	15630	15640	15630	29
454	20241106	113300	63875980	15640	15640	15640	15640	8
455	20241106	113200	63750860	15630	15630	15630	15630	11
456	20241106	113100	63578930	15640	15650	15650	15640	14
457	20241106	113000	63359870	15640	15640	15640	15640	0
458	20241106	112900	63359870	15640	15640	15640	15640	10
459	20241106	112800	63203470	15640	15640	15640	15640	0
460	20241106	112700	63203470	15640	15650	15650	15640	41
461	20241106	112600	62562040	15630	15630	15630	15630	10
462	20241106	112500	62405740	15630	15630	15630	15630	0
463	20241106	112400	62405740	15630	15640	15640	15630	49
464	20241106	112300	61639490	15640	15640	15640	15640	0
465	20241106	112200	61639490	15640	15640	15640	15640	3
466	20241106	112100	61592570	15630	15630	15630	15630	13
467	20241106	112000	61389380	15640	15640	15640	15640	7
468	20241106	111900	61279900	15640	15640	15640	15640	5
469	20241106	111800	61201700	15630	15630	15630	15630	0
470	20241106	111700	61201700	15630	15640	15640	15630	24
471	20241106	111600	60826480	15640	15640	15640	15640	1
472	20241106	111500	60810840	15640	15640	15640	15640	1
473	20241106	111400	60795200	15630	15640	15640	15630	20
474	20241106	111300	60482520	15640	15640	15640	15640	0
475	20241106	111200	60482520	15640	15640	15640	15640	3
476	20241106	111100	60435600	15630	15630	15630	15630	11
477	20241106	111000	60263670	15650	15660	15660	15650	28
478	20241106	110900	59825310	15650	15650	15660	15630	436
479	20241106	110800	53005710	15660	15660	15660	15660	0
480	20241106	110700	53005710	15660	15660	15660	15660	12
481	20241106	110600	52817790	15660	15660	15660	15660	3
482	20241106	110500	52770810	15660	15660	15660	15660	0
483	20241106	110400	52770810	15660	15660	15660	15660	0
484	20241106	110300	52770810	15660	15660	15660	15660	11
485	20241106	110200	52598550	15650	15650	15650	15650	0
486	20241106	110100	52598550	15650	15650	15650	15650	0
487	20241106	110000	52598550	15650	15660	15660	15650	54
488	20241106	105900	51753310	15660	15660	15660	15660	0
489	20241106	105800	51753310	15660	15660	15660	15660	0
490	20241106	105700	51753310	15660	15660	15660	15660	11
491	20241106	105600	51581050	15650	15650	15650	15650	0
492	20241106	105500	51581050	15650	15650	15650	15650	1
493	20241106	105400	51565400	15660	15660	15660	15660	0
494	20241106	105300	51565400	15660	15660	15660	15660	12
495	20241106	105200	51377480	15660	15660	15660	15660	40
496	20241106	105100	50751080	15660	15660	15660	15660	0
497	20241106	105000	50751080	15660	15660	15660	15660	61
498	20241106	104900	49795820	15650	15650	15650	15650	0
499	20241106	104800	49795820	15650	15650	15650	15650	0
500	20241106	104700	49795820	15650	15670	15670	15650	415
501	20241106	104600	43300790	15670	15670	15670	15670	8
502	20241106	104500	43175430	15670	15670	15670	15670	48
503	20241106	104400	42423270	15680	15680	15680	15680	3
504	20241106	104300	42376230	15680	15680	15680	15680	9
505	20241106	104200	42235110	15670	15670	15670	15670	157
506	20241106	104100	39774920	15670	15670	15670	15670	7
507	20241106	104000	39665230	15670	15670	15670	15670	8
508	20241106	103900	39539870	15660	15660	15660	15660	71
509	20241106	103800	38428010	15660	15660	15660	15660	2
510	20241106	103700	38396690	15650	15650	15650	15650	0
511	20241106	103600	38396690	15650	15650	15650	15650	3
512	20241106	103500	38349740	15640	15640	15640	15640	0
513	20241106	103400	38349740	15640	15650	15650	15640	310
514	20241106	103300	33499460	15660	15660	15660	15660	9
515	20241106	103200	33358520	15660	15660	15660	15660	3
516	20241106	103100	33311540	15660	15660	15660	15660	5
517	20241106	103000	33233240	15660	15660	15660	15660	12
518	20241106	102900	33045320	15660	15660	15660	15660	3
519	20241106	102800	32998340	15660	15660	15660	15660	0
520	20241106	102700	32998340	15660	15660	15660	15660	30
521	20241106	102600	32528540	15660	15650	15660	15650	44
522	20241106	102500	31839850	15650	15660	15660	15650	12
523	20241106	102400	31652000	15660	15660	15660	15660	0
524	20241106	102300	31652000	15660	15660	15660	15650	13
525	20241106	102200	31448430	15650	15650	15650	15650	0
526	20241106	102100	31448430	15650	15650	15650	15650	0
527	20241106	102000	31448430	15650	15660	15660	15650	12
528	20241106	101900	31260600	15660	15660	15660	15660	8
529	20241106	101800	31135320	15660	15660	15660	15660	0
530	20241106	101700	31135320	15660	15660	15660	15660	5
531	20241106	101600	31057020	15660	15660	15660	15660	14
532	20241106	101500	30837780	15660	15660	15660	15660	0
533	20241106	101400	30837780	15660	15660	15660	15660	2
534	20241106	101300	30806460	15660	15660	15660	15660	8
535	20241106	101200	30681180	15660	15660	15660	15660	0
536	20241106	101100	30681180	15660	15660	15660	15660	0
537	20241106	101000	30681180	15660	15670	15670	15660	96
538	20241106	100900	29177660	15670	15670	15670	15670	64
539	20241106	100800	28174780	15670	15670	15670	15670	3
540	20241106	100700	28127770	15680	15680	15680	15680	1
541	20241106	100600	28112090	15680	15680	15680	15680	0
542	20241106	100500	28112090	15680	15680	15680	15680	1
543	20241106	100400	28096410	15680	15680	15680	15680	0
544	20241106	100300	28096410	15680	15680	15680	15680	0
545	20241106	100200	28096410	15680	15680	15680	15680	0
546	20241106	100100	28096410	15680	15680	15680	15680	3
547	20241106	100000	28049370	15670	15670	15670	15670	0
548	20241106	095900	28049370	15670	15670	15670	15670	0
549	20241106	095800	28049370	15670	15670	15670	15670	1
550	20241106	095700	28033700	15680	15680	15680	15680	0
551	20241106	095600	28033700	15680	15680	15680	15680	12
552	20241106	095500	27845540	15670	15670	15670	15670	0
553	20241106	095400	27845540	15670	15670	15670	15670	8
554	20241106	095300	27720180	15670	15670	15670	15670	18
555	20241106	095200	27438120	15690	15680	15690	15680	101
556	20241106	095100	25854430	15690	15690	15690	15690	20
557	20241106	095000	25540630	15690	15690	15690	15690	65
558	20241106	094900	24520780	15690	15690	15690	15690	17
559	20241106	094800	24254050	15690	15690	15690	15690	50
560	20241106	094700	23469550	15690	15690	15690	15690	1
561	20241106	094600	23453860	15700	15680	15700	15680	119
562	20241106	094500	21586750	15690	15690	15690	15690	80
563	20241106	094400	20331550	15700	15690	15700	15690	53
564	20241106	094300	19499480	15700	15700	15700	15700	0
565	20241106	094200	19499480	15700	15680	15700	15680	243
566	20241106	094100	15688220	15680	15680	15680	15680	12
567	20241106	094000	15500060	15680	15660	15680	15660	154
568	20241106	093900	13087610	15650	15640	15650	15640	352
569	20241106	093800	7579370	15640	15640	15640	15640	5
570	20241106	093700	7501170	15640	15640	15640	15640	33
571	20241106	093600	6985050	15640	15640	15640	15640	0
572	20241106	093500	6985050	15640	15640	15640	15640	1
573	20241106	093400	6969410	15640	15640	15640	15640	7
574	20241106	093300	6859930	15640	15640	15640	15640	2
575	20241106	093200	6828650	15640	15640	15640	15640	0
576	20241106	093100	6828650	15640	15640	15640	15640	1
577	20241106	093000	6813010	15640	15640	15640	15640	5
578	20241106	092900	6734810	15630	15630	15630	15630	60
579	20241106	092800	5797010	15630	15630	15630	15630	5
580	20241106	092700	5718860	15630	15620	15630	15620	11
581	20241106	092600	5546940	15630	15630	15630	15630	1
582	20241106	092500	5531310	15620	15620	15620	15620	0
583	20241106	092400	5531310	15620	15630	15630	15620	56
584	20241106	092300	4656530	15630	15630	15630	15630	16
585	20241106	092200	4406450	15630	15630	15630	15630	0
586	20241106	092100	4406450	15630	15630	15630	15630	0
587	20241106	092000	4406450	15630	15630	15630	15630	1
588	20241106	091900	4390820	15630	15630	15630	15630	1
589	20241106	091800	4375190	15620	15620	15620	15620	12
590	20241106	091700	4187750	15620	15620	15620	15620	4
591	20241106	091600	4125270	15630	15630	15630	15630	0
592	20241106	091500	4125270	15630	15630	15630	15630	4
593	20241106	091400	4062750	15620	15620	15620	15620	0
594	20241106	091300	4062750	15620	15620	15620	15620	100
595	20241106	091200	2500750	15620	15620	15620	15620	0
596	20241106	091100	2500750	15620	15620	15630	15620	13
597	20241106	091000	2297680	15630	15630	15630	15620	34
598	20241106	090900	1766420	15630	15630	15630	15630	1
599	20241106	090800	1750790	15630	15630	15630	15630	1
600	20241106	090700	1735160	15630	15630	15630	15630	2
601	20241106	090600	1703900	15630	15630	15630	15630	0
602	20241106	090500	1703900	15630	15630	15630	15630	54
603	20241106	090400	859880	15630	15630	15630	15630	2
604	20241106	090300	828620	15630	15630	15630	15630	0
605	20241106	090200	828620	15630	15630	15630	15630	0
606	20241106	090100	828620	15630	15630	15630	15630	0
607	20241106	090000	828620	15630	15640	15640	15630	53