KissMeData/033240/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	191400	918119810	16030	16030	16030	16030	1718
3	20241107	191300	918119810	16030	16030	16030	16030	0
4	20241107	191200	918119810	16030	16030	16030	16030	0
5	20241107	191100	918119810	16030	16030	16030	16030	0
6	20241107	191000	918119810	16030	16030	16030	16030	0
7	20241107	190900	918119810	16030	16030	16030	16030	0
8	20241107	190800	918119810	16030	16030	16030	16030	0
9	20241107	190700	918119810	16030	16030	16030	16030	0
10	20241107	190600	918119810	16030	16030	16030	16030	0
11	20241107	190500	918119810	16030	16030	16030	16030	0
12	20241107	190400	918119810	16030	16030	16030	16030	0
13	20241107	190300	918119810	16030	16030	16030	16030	0
14	20241107	190200	918119810	16030	16030	16030	16030	0
15	20241107	190100	918119810	16030	16030	16030	16030	0
16	20241107	190000	918119810	16030	16030	16030	16030	0
17	20241107	185900	918119810	16030	16030	16030	16030	0
18	20241107	185800	918119810	16030	16030	16030	16030	0
19	20241107	185700	918119810	16030	16030	16030	16030	0
20	20241107	185600	918119810	16030	16030	16030	16030	0
21	20241107	185500	918119810	16030	16030	16030	16030	0
22	20241107	185400	918119810	16030	16030	16030	16030	0
23	20241107	185300	918119810	16030	16030	16030	16030	0
24	20241107	185200	918119810	16030	16030	16030	16030	0
25	20241107	185100	918119810	16030	16030	16030	16030	0
26	20241107	185000	918119810	16030	16030	16030	16030	0
27	20241107	184900	918119810	16030	16030	16030	16030	0
28	20241107	184800	918119810	16030	16030	16030	16030	0
29	20241107	184700	918119810	16030	16030	16030	16030	0
30	20241107	184600	918119810	16030	16030	16030	16030	0
31	20241107	184500	918119810	16030	16030	16030	16030	0
32	20241107	184400	918119810	16030	16030	16030	16030	1718
33	20241107	184300	918119810	16030	16030	16030	16030	0
34	20241107	184200	918119810	16030	16030	16030	16030	0
35	20241107	184100	918119810	16030	16030	16030	16030	0
36	20241107	184000	918119810	16030	16030	16030	16030	0
37	20241107	183900	918119810	16030	16030	16030	16030	0
38	20241107	183800	918119810	16030	16030	16030	16030	0
39	20241107	183700	918119810	16030	16030	16030	16030	0
40	20241107	183600	918119810	16030	16030	16030	16030	0
41	20241107	183500	918119810	16030	16030	16030	16030	0
42	20241107	183400	918119810	16030	16030	16030	16030	0
43	20241107	183300	918119810	16030	16030	16030	16030	0
44	20241107	183200	918119810	16030	16030	16030	16030	0
45	20241107	183100	918119810	16030	16030	16030	16030	0
46	20241107	183000	918119810	16030	16030	16030	16030	0
47	20241107	182900	918119810	16030	16030	16030	16030	0
48	20241107	182800	918119810	16030	16030	16030	16030	0
49	20241107	182700	918119810	16030	16030	16030	16030	0
50	20241107	182600	918119810	16030	16030	16030	16030	0
51	20241107	182500	918119810	16030	16030	16030	16030	0
52	20241107	182400	918119810	16030	16030	16030	16030	0
53	20241107	182300	918119810	16030	16030	16030	16030	0
54	20241107	182200	918119810	16030	16030	16030	16030	0
55	20241107	182100	918119810	16030	16030	16030	16030	0
56	20241107	182000	918119810	16030	16030	16030	16030	0
57	20241107	181900	918119810	16030	16030	16030	16030	0
58	20241107	181800	918119810	16030	16030	16030	16030	0
59	20241107	181700	918119810	16030	16030	16030	16030	0
60	20241107	181600	918119810	16030	16030	16030	16030	0
61	20241107	181500	918119810	16030	16030	16030	16030	0
62	20241107	181400	918119810	16030	16030	16030	16030	1718
63	20241107	181300	918119810	16030	16030	16030	16030	0
64	20241107	181200	918119810	16030	16030	16030	16030	0
65	20241107	181100	918119810	16030	16030	16030	16030	0
66	20241107	181000	918119810	16030	16030	16030	16030	0
67	20241107	180900	918119810	16030	16030	16030	16030	0
68	20241107	180800	918119810	16030	16030	16030	16030	0
69	20241107	180700	918119810	16030	16030	16030	16030	0
70	20241107	180600	918119810	16030	16030	16030	16030	0
71	20241107	180500	918119810	16030	16030	16030	16030	0
72	20241107	180400	918119810	16030	16030	16030	16030	0
73	20241107	180300	918119810	16030	16030	16030	16030	0
74	20241107	180200	918119810	16030	16030	16030	16030	0
75	20241107	180100	918119810	16030	16030	16030	16030	0
76	20241107	180000	918119810	16030	16030	16030	16030	0
77	20241107	175900	918119810	16030	16030	16030	16030	0
78	20241107	175800	918119810	16030	16030	16030	16030	0
79	20241107	175700	918119810	16030	16030	16030	16030	0
80	20241107	175600	918119810	16030	16030	16030	16030	0
81	20241107	175500	918119810	16030	16030	16030	16030	0
82	20241107	175400	918119810	16030	16030	16030	16030	0
83	20241107	175300	918119810	16030	16030	16030	16030	0
84	20241107	175200	918119810	16030	16030	16030	16030	0
85	20241107	175100	918119810	16030	16030	16030	16030	0
86	20241107	175000	918119810	16030	16030	16030	16030	0
87	20241107	174900	918119810	16030	16030	16030	16030	0
88	20241107	174800	918119810	16030	16030	16030	16030	0
89	20241107	174700	918119810	16030	16030	16030	16030	0
90	20241107	174600	918119810	16030	16030	16030	16030	0
91	20241107	174500	918119810	16030	16030	16030	16030	0
92	20241107	174400	918119810	16030	16030	16030	16030	1718
93	20241107	174300	918119810	16030	16030	16030	16030	0
94	20241107	174200	918119810	16030	16030	16030	16030	0
95	20241107	174100	918119810	16030	16030	16030	16030	0
96	20241107	174000	918119810	16030	16030	16030	16030	0
97	20241107	173900	918119810	16030	16030	16030	16030	0
98	20241107	173800	918119810	16030	16030	16030	16030	0
99	20241107	173700	918119810	16030	16030	16030	16030	0
100	20241107	173600	918119810	16030	16030	16030	16030	0
101	20241107	173500	918119810	16030	16030	16030	16030	0
102	20241107	173400	918119810	16030	16030	16030	16030	0
103	20241107	173300	918119810	16030	16030	16030	16030	0
104	20241107	173200	918119810	16030	16030	16030	16030	0
105	20241107	173100	918119810	16030	16030	16030	16030	0
106	20241107	173000	918119810	16030	16030	16030	16030	0
107	20241107	172900	918119810	16030	16030	16030	16030	0
108	20241107	172800	918119810	16030	16030	16030	16030	0
109	20241107	172700	918119810	16030	16030	16030	16030	0
110	20241107	172600	918119810	16030	16030	16030	16030	0
111	20241107	172500	918119810	16030	16030	16030	16030	0
112	20241107	172400	918119810	16030	16030	16030	16030	0
113	20241107	172300	918119810	16030	16030	16030	16030	0
114	20241107	172200	918119810	16030	16030	16030	16030	0
115	20241107	172100	918119810	16030	16030	16030	16030	0
116	20241107	172000	918119810	16030	16030	16030	16030	0
117	20241107	171900	918119810	16030	16030	16030	16030	0
118	20241107	171800	918119810	16030	16030	16030	16030	0
119	20241107	171700	918119810	16030	16030	16030	16030	0
120	20241107	171600	918119810	16030	16030	16030	16030	0
121	20241107	171500	918119810	16030	16030	16030	16030	0
122	20241107	171400	918119810	16030	16030	16030	16030	1718
123	20241107	171300	918119810	16030	16030	16030	16030	0
124	20241107	171200	918119810	16030	16030	16030	16030	0
125	20241107	171100	918119810	16030	16030	16030	16030	0
126	20241107	171000	918119810	16030	16030	16030	16030	0
127	20241107	170900	918119810	16030	16030	16030	16030	0
128	20241107	170800	918119810	16030	16030	16030	16030	0
129	20241107	170700	918119810	16030	16030	16030	16030	0
130	20241107	170600	918119810	16030	16030	16030	16030	0
131	20241107	170500	918119810	16030	16030	16030	16030	0
132	20241107	170400	918119810	16030	16030	16030	16030	0
133	20241107	170300	918119810	16030	16030	16030	16030	0
134	20241107	170200	918119810	16030	16030	16030	16030	0
135	20241107	170100	918119810	16030	16030	16030	16030	0
136	20241107	170000	918119810	16030	16030	16030	16030	0
137	20241107	165900	918119810	16030	16030	16030	16030	0
138	20241107	165800	918119810	16030	16030	16030	16030	0
139	20241107	165700	918119810	16030	16030	16030	16030	0
140	20241107	165600	918119810	16030	16030	16030	16030	0
141	20241107	165500	918119810	16030	16030	16030	16030	0
142	20241107	165400	918119810	16030	16030	16030	16030	0
143	20241107	165300	918119810	16030	16030	16030	16030	0
144	20241107	165200	918119810	16030	16030	16030	16030	0
145	20241107	165100	918119810	16030	16030	16030	16030	0
146	20241107	165000	918119810	16030	16030	16030	16030	0
147	20241107	164900	918119810	16030	16030	16030	16030	0
148	20241107	164800	918119810	16030	16030	16030	16030	0
149	20241107	164700	918119810	16030	16030	16030	16030	0
150	20241107	164600	918119810	16030	16030	16030	16030	0
151	20241107	164500	918119810	16030	16030	16030	16030	0
152	20241107	164400	918119810	16030	16030	16030	16030	1718
153	20241107	164300	918119810	16030	16030	16030	16030	0
154	20241107	164200	918119810	16030	16030	16030	16030	0
155	20241107	164100	918119810	16030	16030	16030	16030	0
156	20241107	164000	918119810	16030	16030	16030	16030	0
157	20241107	163900	918119810	16030	16030	16030	16030	0
158	20241107	163800	918119810	16030	16030	16030	16030	0
159	20241107	163700	918119810	16030	16030	16030	16030	0
160	20241107	163600	918119810	16030	16030	16030	16030	0
161	20241107	163500	918119810	16030	16030	16030	16030	0
162	20241107	163400	918119810	16030	16030	16030	16030	0
163	20241107	163300	918119810	16030	16030	16030	16030	0
164	20241107	163200	918119810	16030	16030	16030	16030	0
165	20241107	163100	918119810	16030	16030	16030	16030	0
166	20241107	163000	918119810	16030	16030	16030	16030	0
167	20241107	162900	918119810	16030	16030	16030	16030	0
168	20241107	162800	918119810	16030	16030	16030	16030	0
169	20241107	162700	918119810	16030	16030	16030	16030	0
170	20241107	162600	918119810	16030	16030	16030	16030	0
171	20241107	162500	918119810	16030	16030	16030	16030	0
172	20241107	162400	918119810	16030	16030	16030	16030	0
173	20241107	162300	918119810	16030	16030	16030	16030	0
174	20241107	162200	918119810	16030	16030	16030	16030	0
175	20241107	162100	918119810	16030	16030	16030	16030	0
176	20241107	162000	918119810	16030	16030	16030	16030	0
177	20241107	161900	918119810	16030	16030	16030	16030	0
178	20241107	161800	918119810	16030	16030	16030	16030	0
179	20241107	161700	918119810	16030	16030	16030	16030	0
180	20241107	161600	918119810	16030	16030	16030	16030	0
181	20241107	161500	918119810	16030	16030	16030	16030	0
182	20241107	161400	918119810	16030	16030	16030	16030	1718
183	20241107	161300	918119810	16030	16030	16030	16030	0
184	20241107	161200	918119810	16030	16030	16030	16030	0
185	20241107	161100	918119810	16030	16030	16030	16030	0
186	20241107	161000	918119810	16030	16030	16030	16030	0
187	20241107	160900	918119810	16030	16030	16030	16030	0
188	20241107	160800	918119810	16030	16030	16030	16030	0
189	20241107	160700	918119810	16030	16030	16030	16030	0
190	20241107	160600	918119810	16030	16030	16030	16030	0
191	20241107	160500	918119810	16030	16030	16030	16030	0
192	20241107	160400	918119810	16030	16030	16030	16030	0
193	20241107	160300	918119810	16030	16030	16030	16030	0
194	20241107	160200	918119810	16030	16030	16030	16030	0
195	20241107	160100	918119810	16030	16030	16030	16030	0
196	20241107	160000	918119810	16030	16030	16030	16030	0
197	20241107	155900	918119810	16030	16030	16030	16030	0
198	20241107	155800	918119810	16030	16030	16030	16030	0
199	20241107	155700	918119810	16030	16030	16030	16030	0
200	20241107	155600	918119810	16030	16030	16030	16030	0
201	20241107	155500	918119810	16030	16030	16030	16030	0
202	20241107	155400	918119810	16030	16030	16030	16030	0
203	20241107	155300	918119810	16030	16030	16030	16030	0
204	20241107	155200	918119810	16030	16030	16030	16030	0
205	20241107	155100	918119810	16030	16030	16030	16030	0
206	20241107	155000	918119810	16030	16030	16030	16030	0
207	20241107	154900	918119810	16030	16030	16030	16030	0
208	20241107	154800	918119810	16030	16030	16030	16030	0
209	20241107	154700	918119810	16030	16030	16030	16030	0
210	20241107	154600	918119810	16030	16030	16030	16030	0
211	20241107	154500	918119810	16030	16030	16030	16030	0
212	20241107	154400	918119810	16030	16030	16030	16030	1718
213	20241107	154300	918119810	16030	16030	16030	16030	0
214	20241107	154200	918119810	16030	16030	16030	16030	0
215	20241107	154100	918119810	16030	16030	16030	16030	0
216	20241107	154000	918119810	16030	16030	16030	16030	0
217	20241107	153900	918119810	16030	16030	16030	16030	0
218	20241107	153800	918119810	16030	16030	16030	16030	0
219	20241107	153700	918119810	16030	16030	16030	16030	0
220	20241107	153600	918119810	16030	16030	16030	16030	0
221	20241107	153500	918119810	16030	16030	16030	16030	0
222	20241107	153400	918119810	16030	16030	16030	16030	0
223	20241107	153300	918119810	16030	16030	16030	16030	0
224	20241107	153200	918119810	16030	16030	16030	16030	0
225	20241107	153100	918119810	16030	16030	16030	16030	0
226	20241107	153000	918119810	16030	16030	16030	16030	1718
227	20241107	152900	890580270	15970	15970	15970	15970	0
228	20241107	152800	890580270	15970	15970	15970	15970	0
229	20241107	152700	890580270	15970	15970	15970	15970	0
230	20241107	152600	890580270	15970	15970	15970	15970	0
231	20241107	152500	890580270	15970	15970	15970	15970	0
232	20241107	152400	890580270	15970	15970	15970	15970	0
233	20241107	152300	890580270	15970	15970	15970	15970	0
234	20241107	152200	890580270	15970	15970	15970	15970	0
235	20241107	152100	890580270	15970	15970	15970	15970	0
236	20241107	152000	890580270	15970	15970	15970	15970	0
237	20241107	151900	890580270	15970	15880	15970	15850	441
238	20241107	151800	883584230	15860	15870	15880	15860	763
239	20241107	151700	871480420	15870	15870	15880	15870	883
240	20241107	151600	857465500	15880	15880	15890	15880	20
241	20241107	151500	857147890	15880	15880	15880	15880	218
242	20241107	151400	853686050	15880	15880	15880	15880	130
243	20241107	151300	851621650	15880	15890	15890	15880	56
244	20241107	151200	850731870	15880	15890	15890	15870	865
245	20241107	151100	836995050	15890	15900	15900	15890	217
246	20241107	151000	833546770	15900	15900	15910	15890	180
247	20241107	150900	830684800	15900	15910	15910	15900	83
248	20241107	150800	829365090	15900	15910	15910	15900	517
249	20241107	150700	821142630	15900	15910	15910	15900	384
250	20241107	150600	815036920	15900	15910	15910	15900	555
251	20241107	150500	806207230	15910	15910	15910	15910	31
252	20241107	150400	805714020	15910	15910	15910	15910	4
253	20241107	150300	805650380	15920	15910	15920	15910	103
254	20241107	150200	804010650	15910	15920	15920	15910	72
255	20241107	150100	802864420	15910	15910	15910	15910	49
256	20241107	150000	802084830	15910	15920	15920	15910	516
257	20241107	145900	793872130	15910	15910	15910	15910	7
258	20241107	145800	793760760	15910	15920	15920	15910	296
259	20241107	145700	789051390	15910	15910	15920	15910	306
260	20241107	145600	784181930	15920	15920	15930	15920	149
261	20241107	145500	781808400	15920	15920	15940	15920	200
262	20241107	145400	778622240	15910	15920	15920	15910	115
263	20241107	145300	776791450	15910	15920	15920	15910	76
264	20241107	145200	775581790	15920	15940	15940	15910	11
265	20241107	145100	775406530	15940	15940	15940	15940	7
266	20241107	145000	775294950	15940	15910	15940	15910	455
267	20241107	144900	768049760	15910	15920	15920	15910	912
268	20241107	144800	753539830	15910	15920	15920	15910	59
269	20241107	144700	752601030	15920	15920	15920	15920	31
270	20241107	144600	752107510	15930	15910	15930	15910	35
271	20241107	144500	751550640	15940	15920	15940	15920	321
272	20241107	144400	746439110	15910	15930	15930	15910	5
273	20241107	144300	746359520	15930	15910	15930	15910	2
274	20241107	144200	746327680	15940	15940	15940	15940	0
275	20241107	144100	746327680	15940	15940	15940	15940	80
276	20241107	144000	745052480	15950	15920	15950	15920	751
277	20241107	143900	733090830	15930	15920	15930	15920	206
278	20241107	143800	729811300	15930	15930	15930	15930	207
279	20241107	143700	726513790	15940	15930	15940	15930	5
280	20241107	143600	726434130	15930	15950	15950	15930	28
281	20241107	143500	725988060	15930	15940	15960	15930	387
282	20241107	143400	719813960	15940	15940	15940	15940	274
283	20241107	143300	715446400	15950	15950	15950	15940	152
284	20241107	143200	713022890	15950	15960	15960	15950	440
285	20241107	143100	706004880	15960	15960	15960	15960	264
286	20241107	143000	701791440	15980	15960	15980	15960	265
287	20241107	142900	697558810	15970	15960	15970	15960	2
288	20241107	142800	697526880	15960	15960	15960	15960	16
289	20241107	142700	697271520	15970	15960	15970	15960	83
290	20241107	142600	695946040	15960	15960	15960	15960	32
291	20241107	142500	695435320	15970	15970	15980	15970	334
292	20241107	142400	690099760	15960	15960	15960	15960	11
293	20241107	142300	689924200	15960	15960	15960	15960	94
294	20241107	142200	688423960	15960	15970	15970	15960	149
295	20241107	142100	686044440	15970	15970	15970	15970	48
296	20241107	142000	685277880	15970	15960	15980	15960	171
297	20241107	141900	682546930	15950	15960	15960	15950	202
298	20241107	141800	679325020	15950	15970	15970	15950	42
299	20241107	141700	678654320	15970	15970	15970	15970	120
300	20241107	141600	676737920	15980	15970	15980	15970	6
301	20241107	141500	676642050	15980	15960	15980	15960	130
302	20241107	141400	674566010	15950	15950	15950	15950	200
303	20241107	141300	671376010	15950	15950	15950	15950	14
304	20241107	141200	671152710	15970	15970	15970	15970	1
305	20241107	141100	671136740	15970	15970	15970	15970	130
306	20241107	141000	669060640	15980	15960	15980	15960	47
307	20241107	140900	668310050	15960	15950	15960	15950	350
308	20241107	140800	662725770	15950	15950	15950	15950	47
309	20241107	140700	661976120	15950	15950	15950	15950	4
310	20241107	140600	661912320	15960	15960	15960	15960	50
311	20241107	140500	661114320	15970	15950	15970	15950	293
312	20241107	140400	656439550	15940	15940	15940	15940	335
313	20241107	140300	651099650	15940	15930	15950	15930	5
314	20241107	140200	651019940	15930	15940	15940	15930	16
315	20241107	140100	650764940	15930	15930	15940	15930	229
316	20241107	140000	647116960	15940	15940	15950	15940	244
317	20241107	135900	643225930	15930	15930	15940	15930	6
318	20241107	135800	643130330	15920	15940	15940	15920	151
319	20241107	135700	640723950	15950	15950	15950	15950	2
320	20241107	135600	640692050	15940	15940	15940	15940	4
321	20241107	135500	640628290	15950	15920	15950	15920	177
322	20241107	135400	637806760	15920	15920	15920	15920	2
323	20241107	135300	637774920	15930	15920	15930	15920	27
324	20241107	135200	637345060	15940	15940	15940	15940	82
325	20241107	135100	636037980	15950	15940	15950	15940	25
326	20241107	135000	635639470	15940	15930	15940	15930	255
327	20241107	134900	631576770	15940	15940	15940	15940	1
328	20241107	134800	631560830	15920	15920	15920	15920	2
329	20241107	134700	631528990	15950	15930	15950	15930	208
330	20241107	134600	628215490	15920	15910	15920	15910	25
331	20241107	134500	627817500	15910	15940	15950	15910	286
332	20241107	134400	623258200	15930	15920	15930	15920	204
333	20241107	134300	620010490	15940	15930	15940	15920	159
334	20241107	134200	617479180	15940	15930	15940	15930	4
335	20241107	134100	617415450	15940	15940	15940	15940	3
336	20241107	134000	617367630	15930	15940	15950	15930	164
337	20241107	133900	614751860	15940	15940	15940	15940	200
338	20241107	133800	611563860	15940	15940	15940	15940	23
339	20241107	133700	611197240	15950	15940	15950	15940	4
340	20241107	133600	611133470	15940	15960	15960	15940	16
341	20241107	133500	610878410	15940	15930	15960	15930	287
342	20241107	133400	606301390	15920	15940	15940	15920	7
343	20241107	133300	606189830	15940	15940	15940	15940	95
344	20241107	133200	604675530	15940	15940	15940	15940	4
345	20241107	133100	604611770	15940	15950	15950	15940	2
346	20241107	133000	604579880	15950	15930	15950	15930	150
347	20241107	132900	602188630	15920	15930	15930	15920	18
348	20241107	132800	601902050	15920	15920	15920	15920	219
349	20241107	132700	598415570	15920	15920	15920	15910	114
350	20241107	132600	596600730	15920	15910	15920	15910	131
351	20241107	132500	594515520	15910	15920	15930	15910	164
352	20241107	132400	591904310	15910	15910	15910	15910	0
353	20241107	132300	591904310	15910	15920	15920	15910	7
354	20241107	132200	591792920	15910	15920	15920	15910	225
355	20241107	132100	588212940	15910	15920	15920	15910	54
356	20241107	132000	587353290	15910	15910	15930	15910	531
357	20241107	131900	578900360	15920	15920	15920	15920	0
358	20241107	131800	578900360	15920	15910	15920	15910	17
359	20241107	131700	578629880	15920	15920	15920	15920	53
360	20241107	131600	577786120	15910	15920	15920	15910	743
361	20241107	131500	565964910	15910	15920	15930	15910	281
362	20241107	131400	561489210	15920	15920	15930	15920	351
363	20241107	131300	555901270	15920	15920	15920	15920	23
364	20241107	131200	555535110	15920	15920	15920	15920	4
365	20241107	131100	555471430	15920	15930	15930	15920	214
366	20241107	131000	552064540	15920	15930	15930	15920	161
367	20241107	130900	549499850	15920	15950	15950	15920	149
368	20241107	130800	547124800	15940	15940	15940	15940	18
369	20241107	130700	546837880	15940	15940	15940	15940	228
370	20241107	130600	543203560	15950	15950	15950	15950	1
371	20241107	130500	543187610	15960	15950	15960	15950	326
372	20241107	130400	537986070	15940	15940	15940	15940	1
373	20241107	130300	537970130	15940	15940	15950	15940	219
374	20241107	130200	534479260	15940	15940	15940	15940	187
375	20241107	130100	531498480	15940	15940	15940	15920	76
376	20241107	130000	530287710	15950	15930	15950	15930	197
377	20241107	125900	527148430	15920	15910	15930	15910	159
378	20241107	125800	524617150	15910	15920	15920	15910	106
379	20241107	125700	522929640	15920	15920	15920	15920	3
380	20241107	125600	522881880	15920	15920	15920	15920	31
381	20241107	125500	522388360	15930	15940	15940	15920	395
382	20241107	125400	516093630	15930	15920	15930	15920	106
383	20241107	125300	514405100	15920	15920	15920	15920	12
384	20241107	125200	514214060	15920	15920	15920	15920	207
385	20241107	125100	510918620	15930	15930	15930	15930	6
386	20241107	125000	510823040	15930	15930	15950	15920	361
387	20241107	124900	505069590	15930	15920	15930	15920	2
388	20241107	124800	505037740	15920	15930	15930	15920	7
389	20241107	124700	504926260	15930	15940	15940	15930	52
390	20241107	124600	504097410	15940	15950	15950	15940	190
391	20241107	124500	501068790	15950	15920	15950	15920	93
392	20241107	124400	499586590	15920	15920	15920	15920	201
393	20241107	124300	496386670	15930	15920	15930	15920	143
394	20241107	124200	494109000	15920	15920	15920	15910	202
395	20241107	124100	490893170	15920	15920	15920	15920	21
396	20241107	124000	490558850	15920	15930	15930	15920	168
397	20241107	123900	487882730	15920	15920	15920	15920	205
398	20241107	123800	484619130	15930	15920	15930	15920	107
399	20241107	123700	482915680	15920	15920	15920	15910	107
400	20241107	123600	481212270	15910	15920	15920	15910	59
401	20241107	123500	480273120	15920	15920	15930	15920	347
402	20241107	123400	474748020	15920	15910	15920	15910	29
403	20241107	123300	474286370	15910	15920	15920	15910	908
404	20241107	123200	459840080	15920	15910	15920	15910	5
405	20241107	123100	459760520	15920	15920	15920	15920	50
406	20241107	123000	458964520	15920	15920	15930	15910	380
407	20241107	122900	452913330	15920	15920	15920	15920	1
408	20241107	122800	452897410	15910	15920	15920	15910	108
409	20241107	122700	451178370	15930	15930	15930	15930	1
410	20241107	122600	451162440	15920	15930	15930	15920	47
411	20241107	122500	450414190	15920	15930	15940	15920	221
412	20241107	122400	446892240	15920	15920	15920	15920	23
413	20241107	122300	446526080	15930	15920	15930	15920	204
414	20241107	122200	443278380	15920	15920	15920	15920	1
415	20241107	122100	443262460	15920	15920	15920	15920	28
416	20241107	122000	442816700	15950	15920	15960	15920	320
417	20241107	121900	437712420	15920	15920	15920	15920	0
418	20241107	121800	437712420	15920	15930	15930	15920	28
419	20241107	121700	437266650	15920	15950	15950	15920	10
420	20241107	121600	437107180	15950	15950	15950	15950	3
421	20241107	121500	437059330	15970	15920	15970	15920	632
422	20241107	121400	426991330	15910	15930	15930	15910	6
423	20241107	121300	426895770	15920	15930	15930	15920	7
424	20241107	121200	426784320	15930	15930	15930	15930	32
425	20241107	121100	426274560	15930	15930	15930	15930	50
426	20241107	121000	425478060	15940	15930	15940	15930	175
427	20241107	120900	422688590	15930	15930	15940	15930	315
428	20241107	120800	417670630	15930	15930	15930	15930	25
429	20241107	120700	417272380	15940	15940	15940	15940	1
430	20241107	120600	417256440	15950	15950	15950	15940	163
431	20241107	120500	414656630	15930	15940	15950	15930	343
432	20241107	120400	409187540	15930	15930	15930	15930	205
433	20241107	120300	405921890	15940	15950	15950	15940	5
434	20241107	120200	405842180	15940	15940	15940	15930	11
435	20241107	120100	405666870	15950	15950	15950	15950	2
436	20241107	120000	405634970	15950	15940	15960	15940	218
437	20241107	115900	402159070	15930	15930	15930	15930	5
438	20241107	115800	402079420	15930	15940	15940	15930	201
439	20241107	115700	398877480	15930	15940	15940	15930	31
440	20241107	115600	398383380	15940	15940	15940	15930	77
441	20241107	115500	397156230	15940	15940	15960	15940	402
442	20241107	115400	390745410	15940	15940	15940	15940	34
443	20241107	115300	390203450	15930	15930	15930	15930	26
444	20241107	115200	389789270	15930	15930	15930	15930	1
445	20241107	115100	389773340	15970	15970	15970	15970	20
446	20241107	115000	389453940	15980	15920	15980	15920	286
447	20241107	114900	384888710	15910	15920	15920	15910	250
448	20241107	114800	380908760	15920	15910	15920	15910	15
449	20241107	114700	380670080	15910	15930	15930	15910	6
450	20241107	114600	380574580	15930	15930	15930	15930	1
451	20241107	114500	380558650	15980	15970	15980	15970	218
452	20241107	114400	377077010	15980	15920	15990	15900	497
453	20241107	114300	369147640	15920	15910	15920	15910	50
454	20241107	114200	368352130	15910	15910	15910	15900	178
455	20241107	114100	365520180	15910	15920	15920	15910	39
456	20241107	114000	364899490	15910	15910	15910	15910	77
457	20241107	113900	363674420	15900	15900	15900	15900	200
458	20241107	113800	360494420	15900	15910	15910	15900	6
459	20241107	113700	360399000	15910	15910	15910	15910	156
460	20241107	113600	357917040	15900	15920	15920	15900	77
461	20241107	113500	356692000	15920	15910	15940	15910	323
462	20241107	113400	351548920	15920	15920	15920	15920	19
463	20241107	113300	351246440	15920	15910	15920	15910	114
464	20241107	113200	349431870	15920	15910	15920	15910	158
465	20241107	113100	346918080	15900	15910	15910	15900	70
466	20241107	113000	345804650	15910	15910	15920	15910	171
467	20241107	112900	343083700	15900	15900	15900	15890	88
468	20241107	112800	341684530	15900	15900	15900	15900	159
469	20241107	112700	339156430	15900	15900	15900	15900	4
470	20241107	112600	339092830	15900	15900	15900	15900	16
471	20241107	112500	338838430	15900	15920	15920	15900	364
472	20241107	112400	333047570	15900	15910	15910	15900	32
473	20241107	112300	332538460	15930	15920	15930	15920	124
474	20241107	112200	330563160	15920	15900	15920	15900	2
475	20241107	112100	330531340	15930	15930	15930	15930	1
476	20241107	112000	330515410	15930	15910	15930	15910	347
477	20241107	111900	324990310	15910	15900	15910	15900	4
478	20241107	111800	324926690	15900	15900	15900	15900	18
479	20241107	111700	324640490	15900	15910	15910	15900	201
480	20241107	111600	321444580	15900	15920	15920	15900	130
481	20241107	111500	319375580	15920	15910	15920	15900	253
482	20241107	111400	315350420	15910	15900	15910	15900	4
483	20241107	111300	315286790	15900	15910	15910	15900	156
484	20241107	111200	312804840	15900	15910	15910	15900	140
485	20241107	111100	310577470	15910	15910	15910	15910	1
486	20241107	111000	310561560	15900	15910	15920	15900	147
487	20241107	110900	308221370	15900	15920	15920	15900	202
488	20241107	110800	305009540	15900	15910	15910	15900	221
489	20241107	110700	301495520	15910	15910	15920	15910	65
490	20241107	110600	300461360	15910	15910	15910	15910	51
491	20241107	110500	299649950	15910	15930	15940	15910	492
492	20241107	110400	291813490	15920	15920	15920	15920	10
493	20241107	110300	291654290	15920	15950	15950	15920	84
494	20241107	110200	290316980	15920	15920	15920	15920	1
495	20241107	110100	290301060	15950	15980	15980	15950	47
496	20241107	110000	289550900	15990	15930	15990	15930	268
497	20241107	105900	285269570	15930	15930	15930	15920	207
498	20241107	105800	281973050	15920	15930	15930	15920	403
499	20241107	105700	275555290	15930	15920	15930	15920	3
500	20241107	105600	275507510	15930	15950	15950	15930	520
501	20241107	105500	267218780	15960	15960	15990	15960	147
502	20241107	105400	264872630	15950	15950	15950	15940	9
503	20241107	105300	264729120	15940	15940	15940	15940	214
504	20241107	105200	261317960	15940	15950	15950	15940	14
505	20241107	105100	261094700	15940	15950	15950	15940	28
506	20241107	105000	260648370	15980	15970	15990	15970	306
507	20241107	104900	255757480	15960	15970	15970	15960	10
508	20241107	104800	255597860	15960	15960	15960	15960	3
509	20241107	104700	255549980	15990	15990	15990	15990	1
510	20241107	104600	255533990	16000	15970	16000	15970	27
511	20241107	104500	255102050	15990	16000	16040	15990	214
512	20241107	104400	251674400	16000	16000	16000	16000	2
513	20241107	104300	251642400	16000	16010	16010	16000	129
514	20241107	104200	249577140	16040	16040	16040	16040	0
515	20241107	104100	249577140	16040	16040	16040	16040	92
516	20241107	104000	248101460	16020	16000	16020	16000	334
517	20241107	103900	242755390	16000	16000	16000	16000	1
518	20241107	103800	242739390	16000	15990	16000	15920	170
519	20241107	103700	240028770	16000	15960	16000	15960	54
520	20241107	103600	239164810	16000	16000	16000	16000	142
521	20241107	103500	236892810	15950	15990	16000	15950	353
522	20241107	103400	231248510	15950	15950	15950	15950	10
523	20241107	103300	231089010	15990	15990	15990	15990	0
524	20241107	103200	231089010	15990	15990	15990	15990	1
525	20241107	103100	231073020	15990	15940	15990	15940	28
526	20241107	103000	230626650	15940	15940	15940	15940	40
527	20241107	102900	229989050	15930	15930	15930	15930	3
528	20241107	102800	229941260	15930	15930	15930	15930	242
529	20241107	102700	226086200	15930	15950	15950	15930	90
530	20241107	102600	224650760	15950	15950	15950	15930	58
531	20241107	102500	223726100	15930	15990	16000	15930	166
532	20241107	102400	221071740	15990	15990	15990	15990	47
533	20241107	102300	220320210	15930	15940	15940	15930	135
534	20241107	102200	218168510	15940	15950	15950	15940	150
535	20241107	102100	215777460	15940	16000	16000	15940	17
536	20241107	102000	215506420	16000	15970	16000	15970	314
537	20241107	101900	210485210	15980	15980	15980	15980	0
538	20241107	101800	210485210	15980	15970	15980	15970	87
539	20241107	101700	209095790	15980	15980	15980	15980	1
540	20241107	101600	209079810	16000	16000	16000	16000	0
541	20241107	101500	209079810	16000	15960	16000	15960	130
542	20241107	101400	207004840	15960	15960	15960	15960	1
543	20241107	101300	206988880	15960	15950	15960	15900	1294
544	20241107	101200	186342590	15960	15960	15960	15960	1
545	20241107	101100	186326630	15900	15900	15900	15900	46
546	20241107	101000	185595230	15900	15950	15960	15900	159
547	20241107	100900	183058580	15950	15950	15950	15950	0
548	20241107	100800	183058580	15950	15890	15950	15890	13
549	20241107	100700	182851950	15890	15890	15890	15890	0
550	20241107	100600	182851950	15890	15960	15960	15890	23
551	20241107	100500	182486290	15960	15950	15960	15950	301
552	20241107	100400	177685260	15950	15950	15950	15950	1
553	20241107	100300	177669310	15860	15860	15860	15860	28
554	20241107	100200	177225230	15860	15950	15950	15860	9
555	20241107	100100	177081860	15950	15950	15950	15950	0
556	20241107	100000	177081860	15950	15930	15950	15930	208
557	20241107	095900	173767020	15860	15930	15930	15860	7
558	20241107	095800	173655720	15930	15930	15930	15860	548
559	20241107	095700	164956370	15930	15880	15930	15880	256
560	20241107	095600	160890890	15890	15890	15890	15890	1
561	20241107	095500	160875000	15890	15930	15930	15890	1100
562	20241107	095400	143369600	15930	15930	15930	15930	5
563	20241107	095300	143289950	15930	15940	15960	15930	886
564	20241107	095200	129153940	15960	15960	15960	15960	56
565	20241107	095100	128260180	15960	15970	15970	15960	170
566	20241107	095000	125546450	15970	15940	15970	15940	367
567	20241107	094900	119691260	15950	15950	15950	15950	0
568	20241107	094800	119691260	15950	15960	15960	15950	98
569	20241107	094700	118127840	15960	15960	15960	15960	81
570	20241107	094600	116835080	15960	15950	15960	15950	8
571	20241107	094500	116707470	15950	15970	15970	15950	521
572	20241107	094400	108390620	15980	16010	16010	15980	213
573	20241107	094300	104983040	16030	16030	16030	16030	0
574	20241107	094200	104983040	16030	16030	16030	16030	1
575	20241107	094100	104967010	16030	16030	16030	16030	0
576	20241107	094000	104967010	16030	16030	16040	16030	155
577	20241107	093900	102481600	16030	16030	16030	16030	615
578	20241107	093800	92623150	16030	16030	16030	16030	5
579	20241107	093700	92543000	16030	16030	16030	16030	5
580	20241107	093600	92462850	16030	16030	16030	16030	0
581	20241107	093500	92462850	16030	16020	16040	16020	330
582	20241107	093400	87172870	16020	16020	16020	16020	0
583	20241107	093300	87172870	16020	16030	16030	16020	2
584	20241107	093200	87140820	16030	16030	16030	16030	1
585	20241107	093100	87124790	16040	16040	16040	16040	30
586	20241107	093000	86643590	16040	16030	16040	16030	204
587	20241107	092900	83372090	15980	15980	15980	15980	34
588	20241107	092800	82828770	15980	15980	15980	15980	0
589	20241107	092700	82828770	15980	15980	15980	15980	1
590	20241107	092600	82812790	16040	16040	16040	16040	0
591	20241107	092500	82812790	16040	16020	16040	16020	140
592	20241107	092400	80568370	16020	16020	16020	16020	0
593	20241107	092300	80568370	16020	16000	16020	16000	31
594	20241107	092200	80071970	16020	16000	16020	16000	104
595	20241107	092100	78406110	16010	16010	16010	16010	47
596	20241107	092000	77653640	16020	16000	16020	16000	251
597	20241107	091900	73637500	15980	15980	15980	15980	4
598	20241107	091800	73573580	15980	15990	15990	15980	100
599	20241107	091700	71974770	15980	15980	15980	15980	1
600	20241107	091600	71958790	16000	15990	16000	15990	334
601	20241107	091500	66614960	15980	15980	15980	15980	353
602	20241107	091400	60974020	15910	15910	15910	15910	0
603	20241107	091300	60974020	15910	15910	15910	15910	10
604	20241107	091200	60814920	15980	15910	15980	15910	3
605	20241107	091100	60767120	15910	15890	15910	15890	64
606	20241107	091000	59750140	15910	15840	15910	15840	105
607	20241107	090900	58079800	15910	15880	15910	15840	596
608	20241107	090800	48629430	15880	16010	16010	15880	195
609	20241107	090700	45528330	15900	15950	16040	15900	256
610	20241107	090600	41448780	15960	16040	16040	15960	410
611	20241107	090500	34897450	16030	16070	16070	16010	989
612	20241107	090400	19040220	16250	16080	16250	16070	622
613	20241107	090300	8946120	16050	16180	16180	16050	396
614	20241107	090200	2550380	16220	16220	16220	16180	39
615	20241107	090100	1918480	16220	16220	16220	16220	5
616	20241107	090000	1837380	16260	16260	16260	16260	113