KissMeData/034120/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191500	227695580	15270	15270	15270	15270	672
3	20241108	191400	227695580	15270	15270	15270	15270	0
4	20241108	191300	227695580	15270	15270	15270	15270	0
5	20241108	191200	227695580	15270	15270	15270	15270	0
6	20241108	191100	227695580	15270	15270	15270	15270	0
7	20241108	191000	227695580	15270	15270	15270	15270	0
8	20241108	190900	227695580	15270	15270	15270	15270	0
9	20241108	190800	227695580	15270	15270	15270	15270	0
10	20241108	190700	227695580	15270	15270	15270	15270	0
11	20241108	190600	227695580	15270	15270	15270	15270	0
12	20241108	190500	227695580	15270	15270	15270	15270	0
13	20241108	190400	227695580	15270	15270	15270	15270	0
14	20241108	190300	227695580	15270	15270	15270	15270	0
15	20241108	190200	227695580	15270	15270	15270	15270	0
16	20241108	190100	227695580	15270	15270	15270	15270	0
17	20241108	190000	227695580	15270	15270	15270	15270	0
18	20241108	185900	227695580	15270	15270	15270	15270	0
19	20241108	185800	227695580	15270	15270	15270	15270	0
20	20241108	185700	227695580	15270	15270	15270	15270	0
21	20241108	185600	227695580	15270	15270	15270	15270	0
22	20241108	185500	227695580	15270	15270	15270	15270	0
23	20241108	185400	227695580	15270	15270	15270	15270	0
24	20241108	185300	227695580	15270	15270	15270	15270	0
25	20241108	185200	227695580	15270	15270	15270	15270	0
26	20241108	185100	227695580	15270	15270	15270	15270	0
27	20241108	185000	227695580	15270	15270	15270	15270	0
28	20241108	184900	227695580	15270	15270	15270	15270	0
29	20241108	184800	227695580	15270	15270	15270	15270	0
30	20241108	184700	227695580	15270	15270	15270	15270	0
31	20241108	184600	227695580	15270	15270	15270	15270	0
32	20241108	184500	227695580	15270	15270	15270	15270	672
33	20241108	184400	227695580	15270	15270	15270	15270	0
34	20241108	184300	227695580	15270	15270	15270	15270	0
35	20241108	184200	227695580	15270	15270	15270	15270	0
36	20241108	184100	227695580	15270	15270	15270	15270	0
37	20241108	184000	227695580	15270	15270	15270	15270	0
38	20241108	183900	227695580	15270	15270	15270	15270	0
39	20241108	183800	227695580	15270	15270	15270	15270	0
40	20241108	183700	227695580	15270	15270	15270	15270	0
41	20241108	183600	227695580	15270	15270	15270	15270	0
42	20241108	183500	227695580	15270	15270	15270	15270	0
43	20241108	183400	227695580	15270	15270	15270	15270	0
44	20241108	183300	227695580	15270	15270	15270	15270	0
45	20241108	183200	227695580	15270	15270	15270	15270	0
46	20241108	183100	227695580	15270	15270	15270	15270	0
47	20241108	183000	227695580	15270	15270	15270	15270	0
48	20241108	182900	227695580	15270	15270	15270	15270	0
49	20241108	182800	227695580	15270	15270	15270	15270	0
50	20241108	182700	227695580	15270	15270	15270	15270	0
51	20241108	182600	227695580	15270	15270	15270	15270	0
52	20241108	182500	227695580	15270	15270	15270	15270	0
53	20241108	182400	227695580	15270	15270	15270	15270	0
54	20241108	182300	227695580	15270	15270	15270	15270	0
55	20241108	182200	227695580	15270	15270	15270	15270	0
56	20241108	182100	227695580	15270	15270	15270	15270	0
57	20241108	182000	227695580	15270	15270	15270	15270	0
58	20241108	181900	227695580	15270	15270	15270	15270	0
59	20241108	181800	227695580	15270	15270	15270	15270	0
60	20241108	181700	227695580	15270	15270	15270	15270	0
61	20241108	181600	227695580	15270	15270	15270	15270	0
62	20241108	181500	227695580	15270	15270	15270	15270	672
63	20241108	181400	227695580	15270	15270	15270	15270	0
64	20241108	181300	227695580	15270	15270	15270	15270	0
65	20241108	181200	227695580	15270	15270	15270	15270	0
66	20241108	181100	227695580	15270	15270	15270	15270	0
67	20241108	181000	227695580	15270	15270	15270	15270	0
68	20241108	180900	227695580	15270	15270	15270	15270	0
69	20241108	180800	227695580	15270	15270	15270	15270	0
70	20241108	180700	227695580	15270	15270	15270	15270	0
71	20241108	180600	227695580	15270	15270	15270	15270	0
72	20241108	180500	227695580	15270	15270	15270	15270	0
73	20241108	180400	227695580	15270	15270	15270	15270	0
74	20241108	180300	227695580	15270	15270	15270	15270	0
75	20241108	180200	227695580	15270	15270	15270	15270	0
76	20241108	180100	227695580	15270	15270	15270	15270	0
77	20241108	180000	227695580	15270	15270	15270	15270	0
78	20241108	175900	227695580	15270	15270	15270	15270	0
79	20241108	175800	227695580	15270	15270	15270	15270	0
80	20241108	175700	227695580	15270	15270	15270	15270	0
81	20241108	175600	227695580	15270	15270	15270	15270	0
82	20241108	175500	227695580	15270	15270	15270	15270	0
83	20241108	175400	227695580	15270	15270	15270	15270	0
84	20241108	175300	227695580	15270	15270	15270	15270	0
85	20241108	175200	227695580	15270	15270	15270	15270	0
86	20241108	175100	227695580	15270	15270	15270	15270	0
87	20241108	175000	227695580	15270	15270	15270	15270	0
88	20241108	174900	227695580	15270	15270	15270	15270	0
89	20241108	174800	227695580	15270	15270	15270	15270	0
90	20241108	174700	227695580	15270	15270	15270	15270	0
91	20241108	174600	227695580	15270	15270	15270	15270	0
92	20241108	174500	227695580	15270	15270	15270	15270	672
93	20241108	174400	227695580	15270	15270	15270	15270	0
94	20241108	174300	227695580	15270	15270	15270	15270	0
95	20241108	174200	227695580	15270	15270	15270	15270	0
96	20241108	174100	227695580	15270	15270	15270	15270	0
97	20241108	174000	227695580	15270	15270	15270	15270	0
98	20241108	173900	227695580	15270	15270	15270	15270	0
99	20241108	173800	227695580	15270	15270	15270	15270	0
100	20241108	173700	227695580	15270	15270	15270	15270	0
101	20241108	173600	227695580	15270	15270	15270	15270	0
102	20241108	173500	227695580	15270	15270	15270	15270	0
103	20241108	173400	227695580	15270	15270	15270	15270	0
104	20241108	173300	227695580	15270	15270	15270	15270	0
105	20241108	173200	227695580	15270	15270	15270	15270	0
106	20241108	173100	227695580	15270	15270	15270	15270	0
107	20241108	173000	227695580	15270	15270	15270	15270	0
108	20241108	172900	227695580	15270	15270	15270	15270	0
109	20241108	172800	227695580	15270	15270	15270	15270	0
110	20241108	172700	227695580	15270	15270	15270	15270	0
111	20241108	172600	227695580	15270	15270	15270	15270	0
112	20241108	172500	227695580	15270	15270	15270	15270	0
113	20241108	172400	227695580	15270	15270	15270	15270	0
114	20241108	172300	227695580	15270	15270	15270	15270	0
115	20241108	172200	227695580	15270	15270	15270	15270	0
116	20241108	172100	227695580	15270	15270	15270	15270	0
117	20241108	172000	227695580	15270	15270	15270	15270	0
118	20241108	171900	227695580	15270	15270	15270	15270	0
119	20241108	171800	227695580	15270	15270	15270	15270	0
120	20241108	171700	227695580	15270	15270	15270	15270	0
121	20241108	171600	227695580	15270	15270	15270	15270	0
122	20241108	171500	227695580	15270	15270	15270	15270	672
123	20241108	171400	227695580	15270	15270	15270	15270	0
124	20241108	171300	227695580	15270	15270	15270	15270	0
125	20241108	171200	227695580	15270	15270	15270	15270	0
126	20241108	171100	227695580	15270	15270	15270	15270	0
127	20241108	171000	227695580	15270	15270	15270	15270	0
128	20241108	170900	227695580	15270	15270	15270	15270	0
129	20241108	170800	227695580	15270	15270	15270	15270	0
130	20241108	170700	227695580	15270	15270	15270	15270	0
131	20241108	170600	227695580	15270	15270	15270	15270	0
132	20241108	170500	227695580	15270	15270	15270	15270	0
133	20241108	170400	227695580	15270	15270	15270	15270	0
134	20241108	170300	227695580	15270	15270	15270	15270	0
135	20241108	170200	227695580	15270	15270	15270	15270	0
136	20241108	170100	227695580	15270	15270	15270	15270	0
137	20241108	170000	227695580	15270	15270	15270	15270	0
138	20241108	165900	227695580	15270	15270	15270	15270	0
139	20241108	165800	227695580	15270	15270	15270	15270	0
140	20241108	165700	227695580	15270	15270	15270	15270	0
141	20241108	165600	227695580	15270	15270	15270	15270	0
142	20241108	165500	227695580	15270	15270	15270	15270	0
143	20241108	165400	227695580	15270	15270	15270	15270	0
144	20241108	165300	227695580	15270	15270	15270	15270	0
145	20241108	165200	227695580	15270	15270	15270	15270	0
146	20241108	165100	227695580	15270	15270	15270	15270	0
147	20241108	165000	227695580	15270	15270	15270	15270	0
148	20241108	164900	227695580	15270	15270	15270	15270	0
149	20241108	164800	227695580	15270	15270	15270	15270	0
150	20241108	164700	227695580	15270	15270	15270	15270	0
151	20241108	164600	227695580	15270	15270	15270	15270	0
152	20241108	164500	227695580	15270	15270	15270	15270	672
153	20241108	164400	227695580	15270	15270	15270	15270	0
154	20241108	164300	227695580	15270	15270	15270	15270	0
155	20241108	164200	227695580	15270	15270	15270	15270	0
156	20241108	164100	227695580	15270	15270	15270	15270	0
157	20241108	164000	227695580	15270	15270	15270	15270	0
158	20241108	163900	227695580	15270	15270	15270	15270	0
159	20241108	163800	227695580	15270	15270	15270	15270	0
160	20241108	163700	227695580	15270	15270	15270	15270	0
161	20241108	163600	227695580	15270	15270	15270	15270	0
162	20241108	163500	227695580	15270	15270	15270	15270	0
163	20241108	163400	227695580	15270	15270	15270	15270	0
164	20241108	163300	227695580	15270	15270	15270	15270	0
165	20241108	163200	227695580	15270	15270	15270	15270	0
166	20241108	163100	227695580	15270	15270	15270	15270	0
167	20241108	163000	227695580	15270	15270	15270	15270	0
168	20241108	162900	227695580	15270	15270	15270	15270	0
169	20241108	162800	227695580	15270	15270	15270	15270	0
170	20241108	162700	227695580	15270	15270	15270	15270	0
171	20241108	162600	227695580	15270	15270	15270	15270	0
172	20241108	162500	227695580	15270	15270	15270	15270	0
173	20241108	162400	227695580	15270	15270	15270	15270	0
174	20241108	162300	227695580	15270	15270	15270	15270	0
175	20241108	162200	227695580	15270	15270	15270	15270	0
176	20241108	162100	227695580	15270	15270	15270	15270	0
177	20241108	162000	227695580	15270	15270	15270	15270	0
178	20241108	161900	227695580	15270	15270	15270	15270	0
179	20241108	161800	227695580	15270	15270	15270	15270	0
180	20241108	161700	227695580	15270	15270	15270	15270	0
181	20241108	161600	227695580	15270	15270	15270	15270	0
182	20241108	161500	227695580	15270	15270	15270	15270	672
183	20241108	161400	227695580	15270	15270	15270	15270	0
184	20241108	161300	227695580	15270	15270	15270	15270	0
185	20241108	161200	227695580	15270	15270	15270	15270	0
186	20241108	161100	227695580	15270	15270	15270	15270	0
187	20241108	161000	227695580	15270	15270	15270	15270	0
188	20241108	160900	227695580	15270	15270	15270	15270	0
189	20241108	160800	227695580	15270	15270	15270	15270	0
190	20241108	160700	227695580	15270	15270	15270	15270	0
191	20241108	160600	227695580	15270	15270	15270	15270	0
192	20241108	160500	227695580	15270	15270	15270	15270	0
193	20241108	160400	227695580	15270	15270	15270	15270	0
194	20241108	160300	227695580	15270	15270	15270	15270	0
195	20241108	160200	227695580	15270	15270	15270	15270	0
196	20241108	160100	227695580	15270	15270	15270	15270	0
197	20241108	160000	227695580	15270	15270	15270	15270	0
198	20241108	155900	227695580	15270	15270	15270	15270	0
199	20241108	155800	227695580	15270	15270	15270	15270	0
200	20241108	155700	227695580	15270	15270	15270	15270	0
201	20241108	155600	227695580	15270	15270	15270	15270	0
202	20241108	155500	227695580	15270	15270	15270	15270	0
203	20241108	155400	227695580	15270	15270	15270	15270	0
204	20241108	155300	227695580	15270	15270	15270	15270	0
205	20241108	155200	227695580	15270	15270	15270	15270	0
206	20241108	155100	227695580	15270	15270	15270	15270	0
207	20241108	155000	227695580	15270	15270	15270	15270	0
208	20241108	154900	227695580	15270	15270	15270	15270	0
209	20241108	154800	227695580	15270	15270	15270	15270	0
210	20241108	154700	227695580	15270	15270	15270	15270	0
211	20241108	154600	227695580	15270	15270	15270	15270	0
212	20241108	154500	227695580	15270	15270	15270	15270	672
213	20241108	154400	227695580	15270	15270	15270	15270	0
214	20241108	154300	227695580	15270	15270	15270	15270	0
215	20241108	154200	227695580	15270	15270	15270	15270	0
216	20241108	154100	227695580	15270	15270	15270	15270	0
217	20241108	154000	227695580	15270	15270	15270	15270	0
218	20241108	153900	227695580	15270	15270	15270	15270	0
219	20241108	153800	227695580	15270	15270	15270	15270	0
220	20241108	153700	227695580	15270	15270	15270	15270	0
221	20241108	153600	227695580	15270	15270	15270	15270	0
222	20241108	153500	227695580	15270	15270	15270	15270	0
223	20241108	153400	227695580	15270	15270	15270	15270	0
224	20241108	153300	227695580	15270	15270	15270	15270	0
225	20241108	153200	227695580	15270	15270	15270	15270	0
226	20241108	153100	227695580	15270	15270	15270	15270	0
227	20241108	153000	227695580	15270	15270	15270	15270	672
228	20241108	152900	217434140	15260	15260	15260	15260	0
229	20241108	152800	217434140	15260	15260	15260	15260	0
230	20241108	152700	217434140	15260	15260	15260	15260	0
231	20241108	152600	217434140	15260	15260	15260	15260	0
232	20241108	152500	217434140	15260	15260	15260	15260	0
233	20241108	152400	217434140	15260	15260	15260	15260	0
234	20241108	152300	217434140	15260	15260	15260	15260	0
235	20241108	152200	217434140	15260	15260	15260	15260	0
236	20241108	152100	217434140	15260	15260	15260	15260	0
237	20241108	152000	217434140	15260	15260	15260	15260	0
238	20241108	151900	217434140	15260	15260	15260	15260	59
239	20241108	151800	216533800	15260	15260	15260	15260	0
240	20241108	151700	216533800	15260	15260	15260	15260	0
241	20241108	151600	216533800	15260	15250	15260	15250	29
242	20241108	151500	216091520	15250	15250	15250	15250	7
243	20241108	151400	215984770	15250	15240	15250	15240	11
244	20241108	151300	215817120	15250	15250	15250	15250	0
245	20241108	151200	215817120	15250	15250	15250	15250	7
246	20241108	151100	215710370	15240	15240	15240	15240	27
247	20241108	151000	215298890	15230	15230	15230	15230	2
248	20241108	150900	215268430	15230	15230	15230	15230	0
249	20241108	150800	215268430	15230	15230	15230	15230	0
250	20241108	150700	215268430	15230	15230	15230	15230	0
251	20241108	150600	215268430	15230	15230	15230	15230	0
252	20241108	150500	215268430	15230	15230	15230	15230	0
253	20241108	150400	215268430	15230	15230	15230	15230	0
254	20241108	150300	215268430	15230	15230	15230	15230	0
255	20241108	150200	215268430	15230	15230	15230	15230	0
256	20241108	150100	215268430	15230	15230	15230	15230	0
257	20241108	150000	215268430	15230	15230	15240	15230	290
258	20241108	145900	210851720	15230	15230	15230	15230	50
259	20241108	145800	210090220	15230	15230	15230	15230	2
260	20241108	145700	210059760	15230	15240	15240	15230	5
261	20241108	145600	209983570	15240	15240	15240	15230	25
262	20241108	145500	209602580	15230	15230	15230	15230	1
263	20241108	145400	209587350	15230	15230	15230	15230	1
264	20241108	145300	209572120	15230	15230	15230	15230	3
265	20241108	145200	209526430	15230	15230	15230	15230	1
266	20241108	145100	209511200	15230	15230	15230	15230	107
267	20241108	145000	207881590	15240	15250	15250	15240	28
268	20241108	144900	207454850	15240	15240	15240	15240	3
269	20241108	144800	207409130	15240	15240	15240	15240	16
270	20241108	144700	207165290	15240	15240	15240	15240	1
271	20241108	144600	207150050	15240	15240	15240	15240	2
272	20241108	144500	207119570	15240	15240	15240	15240	2
273	20241108	144400	207089090	15230	15230	15230	15230	2
274	20241108	144300	207058630	15230	15230	15230	15230	2
275	20241108	144200	207028170	15240	15240	15240	15240	0
276	20241108	144100	207028170	15240	15230	15240	15230	2
277	20241108	144000	206997700	15240	15240	15240	15240	700
278	20241108	143900	196329700	15230	15230	15230	15230	2
279	20241108	143800	196299240	15230	15230	15230	15230	2
280	20241108	143700	196268780	15230	15230	15230	15230	0
281	20241108	143600	196268780	15230	15230	15230	15230	3
282	20241108	143500	196223090	15230	15230	15230	15230	20
283	20241108	143400	195918490	15230	15240	15240	15230	101
284	20241108	143300	194379270	15240	15230	15240	15230	2
285	20241108	143200	194348800	15230	15230	15230	15230	0
286	20241108	143100	194348800	15230	15230	15230	15230	1
287	20241108	143000	194333570	15270	15240	15270	15240	13
288	20241108	142900	194135310	15230	15240	15240	15230	4
289	20241108	142800	194074370	15230	15230	15230	15230	1
290	20241108	142700	194059140	15230	15230	15230	15230	18
291	20241108	142600	193785000	15230	15220	15230	15220	14
292	20241108	142500	193571800	15220	15220	15220	15220	1
293	20241108	142400	193556580	15220	15230	15230	15220	113
294	20241108	142300	191836660	15230	15230	15230	15230	112
295	20241108	142200	190130900	15230	15240	15240	15230	42
296	20241108	142100	189490840	15250	15250	15250	15250	1
297	20241108	142000	189475590	15240	15240	15240	15240	4
298	20241108	141900	189414630	15240	15250	15250	15240	11
299	20241108	141800	189246900	15220	15220	15220	15220	1
300	20241108	141700	189231680	15220	15240	15240	15220	93
301	20241108	141600	187815260	15250	15250	15250	15250	1
302	20241108	141500	187800010	15250	15230	15250	15230	4
303	20241108	141400	187739060	15220	15220	15220	15220	0
304	20241108	141300	187739060	15220	15220	15220	15220	9
305	20241108	141200	187602080	15220	15270	15270	15220	12
306	20241108	141100	187419010	15260	15220	15260	15220	102
307	20241108	141000	185866490	15220	15270	15270	15220	237
308	20241108	140900	182257090	15260	15260	15260	15260	3
309	20241108	140800	182211310	15270	15270	15270	15270	9
310	20241108	140700	182073880	15260	15260	15260	15260	2
311	20241108	140600	182043360	15260	15260	15260	15260	4
312	20241108	140500	181982320	15260	15260	15260	15260	0
313	20241108	140400	181982320	15260	15260	15260	15260	2
314	20241108	140300	181951800	15230	15230	15230	15230	0
315	20241108	140200	181951800	15230	15230	15230	15230	2
316	20241108	140100	181921340	15260	15260	15270	15260	11
317	20241108	140000	181753460	15230	15240	15240	15230	1000
318	20241108	135900	166517720	15250	15250	15250	15250	53
319	20241108	135800	165709470	15250	15250	15250	15250	32
320	20241108	135700	165221470	15250	15270	15280	15250	53
321	20241108	135600	164412650	15260	15260	15260	15250	505
322	20241108	135500	156708160	15260	15260	15260	15260	0
323	20241108	135400	156708160	15260	15280	15280	15260	3
324	20241108	135300	156662340	15290	15260	15290	15260	11
325	20241108	135200	156494220	15260	15260	15260	15260	2
326	20241108	135100	156463700	15260	15270	15270	15260	2
327	20241108	135000	156433170	15290	15290	15290	15290	10
328	20241108	134900	156280270	15280	15280	15280	15280	71
329	20241108	134800	155195390	15280	15280	15280	15280	2
330	20241108	134700	155164830	15280	15280	15280	15280	35
331	20241108	134600	154630030	15290	15270	15290	15270	3
332	20241108	134500	154584190	15270	15270	15270	15270	1
333	20241108	134400	154568920	15280	15280	15280	15280	0
334	20241108	134300	154568920	15280	15270	15290	15270	9
335	20241108	134200	154431390	15260	15270	15270	15260	2
336	20241108	134100	154400860	15280	15280	15280	15280	2
337	20241108	134000	154370300	15280	15280	15280	15280	1
338	20241108	133900	154355020	15290	15280	15290	15280	9
339	20241108	133800	154217430	15280	15280	15280	15280	1
340	20241108	133700	154202150	15280	15280	15280	15280	3
341	20241108	133600	154156310	15290	15290	15290	15290	0
342	20241108	133500	154156310	15290	15280	15290	15280	14
343	20241108	133400	153942280	15280	15280	15280	15280	0
344	20241108	133300	153942280	15280	15290	15290	15280	261
345	20241108	133200	149951600	15280	15290	15290	15280	13
346	20241108	133100	149752860	15280	15280	15280	15280	0
347	20241108	133000	149752860	15280	15280	15290	15280	3
348	20241108	132900	149707010	15280	15270	15280	15270	39
349	20241108	132800	149111110	15280	15260	15280	15260	9
350	20241108	132700	148973640	15260	15260	15260	15260	1
351	20241108	132600	148958380	15260	15260	15260	15260	0
352	20241108	132500	148958380	15260	15270	15280	15260	13
353	20241108	132400	148759860	15260	15260	15260	15260	2
354	20241108	132300	148729340	15260	15260	15260	15260	2
355	20241108	132200	148698820	15260	15260	15260	15260	3
356	20241108	132100	148653040	15270	15250	15270	15250	12
357	20241108	132000	148469960	15250	15250	15250	15250	0
358	20241108	131900	148469960	15250	15250	15250	15250	2
359	20241108	131800	148439460	15260	15260	15260	15260	2
360	20241108	131700	148408940	15260	15260	15260	15260	257
361	20241108	131600	144487120	15260	15260	15260	15260	1
362	20241108	131500	144471860	15270	15270	15270	15270	1
363	20241108	131400	144456590	15270	15260	15280	15260	11
364	20241108	131300	144288560	15270	15270	15270	15270	0
365	20241108	131200	144288560	15270	15270	15270	15270	2
366	20241108	131100	144258020	15270	15270	15270	15270	1
367	20241108	131000	144242750	15280	15270	15280	15270	6
368	20241108	130900	144151080	15260	15250	15260	15250	2
369	20241108	130800	144120570	15250	15250	15250	15250	1
370	20241108	130700	144105320	15280	15270	15280	15270	16
371	20241108	130600	143860940	15260	15260	15260	15260	45
372	20241108	130500	143174240	15260	15260	15260	15260	1
373	20241108	130400	143158980	15260	15260	15260	15260	2
374	20241108	130300	143128460	15260	15270	15270	15260	13
375	20241108	130200	142929970	15250	15250	15250	15250	132
376	20241108	130100	140916970	15260	15260	15260	15260	1
377	20241108	130000	140901710	15260	15270	15270	15260	2
378	20241108	125900	140871180	15270	15250	15270	15250	9
379	20241108	125800	140733800	15250	15250	15250	15250	2
380	20241108	125700	140703300	15270	15270	15270	15270	0
381	20241108	125600	140703300	15270	15250	15270	15250	20
382	20241108	125500	140398080	15250	15250	15260	15250	47
383	20241108	125400	139680900	15260	15260	15260	15260	0
384	20241108	125300	139680900	15260	15260	15260	15260	114
385	20241108	125200	137941260	15260	15260	15270	15260	25
386	20241108	125100	137559620	15260	15260	15260	15260	1
387	20241108	125000	137544360	15270	15270	15270	15270	1
388	20241108	124900	137529090	15290	15290	15290	15290	10
389	20241108	124800	137376190	15260	15260	15260	15260	3
390	20241108	124700	137330410	15290	15280	15290	15280	2
391	20241108	124600	137299840	15290	15290	15290	15290	1
392	20241108	124500	137284550	15280	15260	15290	15260	10
393	20241108	124400	137131730	15280	15280	15280	15280	1
394	20241108	124300	137116450	15260	15260	15260	15260	0
395	20241108	124200	137116450	15260	15280	15280	15260	4
396	20241108	124100	137055350	15280	15290	15290	15280	13
397	20241108	124000	136856590	15280	15290	15290	15280	4
398	20241108	123900	136795460	15280	15290	15290	15280	2
399	20241108	123800	136764890	15290	15290	15290	15280	15
400	20241108	123700	136535560	15280	15280	15280	15280	2
401	20241108	123600	136505000	15280	15280	15280	15280	4
402	20241108	123500	136443880	15290	15290	15290	15290	19
403	20241108	123400	136153370	15290	15300	15300	15290	93
404	20241108	123300	134730490	15300	15290	15300	15290	384
405	20241108	123200	128858480	15290	15280	15290	15280	2
406	20241108	123100	128827910	15280	15290	15290	15280	15
407	20241108	123000	128598600	15280	15280	15280	15280	0
408	20241108	122900	128598600	15280	15280	15290	15280	3
409	20241108	122800	128552750	15280	15290	15290	15280	2
410	20241108	122700	128522180	15290	15280	15290	15280	12
411	20241108	122600	128338710	15290	15280	15290	15280	4
412	20241108	122500	128277580	15280	15280	15280	15280	33
413	20241108	122400	127773340	15280	15280	15280	15280	1
414	20241108	122300	127758060	15290	15300	15300	15280	11
415	20241108	122200	127589830	15290	15290	15290	15290	1
416	20241108	122100	127574540	15280	15290	15290	15280	3
417	20241108	122000	127528680	15300	15290	15300	15290	11
418	20241108	121900	127360400	15280	15280	15280	15280	1
419	20241108	121800	127345120	15280	15280	15280	15280	2
420	20241108	121700	127314560	15290	15290	15290	15290	5
421	20241108	121600	127238110	15300	15300	15300	15290	12
422	20241108	121500	127054520	15290	15290	15290	15290	2
423	20241108	121400	127023940	15300	15300	15300	15300	1
424	20241108	121300	127008640	15290	15300	15300	15290	12
425	20241108	121200	126825060	15290	15290	15290	15290	16
426	20241108	121100	126580420	15300	15300	15300	15290	5
427	20241108	121000	126503940	15290	15300	15300	15290	3
428	20241108	120900	126458060	15300	15290	15300	15290	32
429	20241108	120800	125968670	15300	15290	15300	15280	5
430	20241108	120700	125892240	15300	15300	15300	15290	34
431	20241108	120600	125372060	15290	15290	15290	15290	3
432	20241108	120500	125326190	15290	15290	15300	15290	14
433	20241108	120400	125112010	15290	15300	15300	15290	5
434	20241108	120300	125035540	15290	15290	15290	15290	301
435	20241108	120200	120433250	15290	15280	15300	15280	8
436	20241108	120100	120310910	15260	15260	15260	15260	1
437	20241108	120000	120295650	15260	15260	15260	15260	1
438	20241108	115900	120280390	15290	15290	15290	15290	1
439	20241108	115800	120265100	15290	15280	15290	15260	193
440	20241108	115700	117315100	15260	15260	15260	15260	1
441	20241108	115600	117299840	15290	15290	15290	15290	1
442	20241108	115500	117284550	15260	15280	15290	15260	474
443	20241108	115400	110048080	15280	15280	15280	15280	5
444	20241108	115300	109971680	15280	15280	15280	15280	2
445	20241108	115200	109941120	15280	15290	15290	15280	3
446	20241108	115100	109895270	15290	15290	15290	15280	13
447	20241108	115000	109696510	15290	15290	15290	15290	1
448	20241108	114900	109681220	15280	15290	15290	15280	4
449	20241108	114800	109620090	15280	15280	15280	15280	3
450	20241108	114700	109574250	15290	15280	15290	15280	10
451	20241108	114600	109421360	15280	15280	15280	15280	165
452	20241108	114500	106900160	15280	15280	15280	15280	1
453	20241108	114400	106884880	15260	15270	15280	15260	15
454	20241108	114300	106655760	15280	15280	15280	15280	2
455	20241108	114200	106625200	15270	15260	15270	15260	2
456	20241108	114100	106594670	15260	15260	15260	15260	1
457	20241108	114000	106579410	15280	15270	15280	15270	12
458	20241108	113900	106396060	15260	15260	15260	15260	2
459	20241108	113800	106365540	15280	15260	15280	15260	2
460	20241108	113700	106335000	15280	15280	15280	15280	9
461	20241108	113600	106197480	15270	15260	15270	15260	3
462	20241108	113500	106151690	15270	15270	15270	15270	200
463	20241108	113400	103097690	15270	15270	15270	15270	5
464	20241108	113300	103021340	15280	15280	15280	15270	138
465	20241108	113200	100912710	15280	15290	15290	15280	501
466	20241108	113100	93257420	15280	15280	15280	15280	3
467	20241108	113000	93211580	15290	15290	15290	15290	22
468	20241108	112900	92875200	15290	15290	15290	15280	37
469	20241108	112800	92309730	15280	15280	15280	15280	2
470	20241108	112700	92279170	15290	15280	15290	15280	2
471	20241108	112600	92248600	15290	15280	15290	15280	9
472	20241108	112500	92111010	15270	15270	15270	15270	2
473	20241108	112400	92080470	15280	15270	15280	15270	2
474	20241108	112300	92049920	15270	15270	15270	15270	1
475	20241108	112200	92034650	15290	15290	15290	15290	10
476	20241108	112100	91881750	15280	15260	15280	15260	3
477	20241108	112000	91835950	15260	15280	15280	15260	3
478	20241108	111900	91790130	15290	15290	15290	15290	14
479	20241108	111800	91576070	15280	15250	15280	15250	2
480	20241108	111700	91545540	15250	15250	15250	15250	1
481	20241108	111600	91530290	15260	15260	15260	15260	0
482	20241108	111500	91530290	15260	15260	15260	15250	35
483	20241108	111400	90996220	15260	15290	15290	15260	2
484	20241108	111300	90965670	15280	15280	15280	15280	1
485	20241108	111200	90950390	15290	15280	15290	15280	2
486	20241108	111100	90919820	15290	15260	15290	15260	10
487	20241108	111000	90767000	15260	15260	15260	15260	19
488	20241108	110900	90477060	15290	15290	15290	15290	1
489	20241108	110800	90461770	15290	15290	15290	15290	12
490	20241108	110700	90278290	15260	15280	15280	15260	4
491	20241108	110600	90217230	15290	15280	15290	15280	3
492	20241108	110500	90171380	15280	15280	15280	15280	0
493	20241108	110400	90171380	15280	15260	15290	15260	12
494	20241108	110300	89987960	15280	15280	15280	15280	1
495	20241108	110200	89972680	15260	15270	15270	15260	2
496	20241108	110100	89942150	15260	15280	15280	15260	11
497	20241108	110000	89774100	15250	15270	15270	15250	2
498	20241108	105900	89743580	15260	15260	15260	15260	1
499	20241108	105800	89728320	15280	15280	15280	15280	0
500	20241108	105700	89728320	15280	15260	15280	15260	11
501	20241108	105600	89560290	15250	15280	15280	15250	3
502	20241108	105500	89514500	15280	15280	15280	15280	1
503	20241108	105400	89499220	15280	15270	15280	15250	4
504	20241108	105300	89438170	15270	15270	15280	15270	10
505	20241108	105200	89285390	15250	15250	15250	15250	0
506	20241108	105100	89285390	15250	15270	15270	15250	42
507	20241108	105000	88644870	15250	15280	15280	15250	12
508	20241108	104900	88461540	15250	15250	15250	15250	1
509	20241108	104800	88446290	15270	15260	15270	15260	13
510	20241108	104700	88247900	15270	15280	15280	15270	63
511	20241108	104600	87285290	15280	15260	15280	15260	14
512	20241108	104500	87071400	15280	15280	15280	15280	1
513	20241108	104400	87056120	15260	15270	15270	15260	3
514	20241108	104300	87010330	15250	15280	15280	15250	8
515	20241108	104200	86888120	15280	15250	15280	15250	343
516	20241108	104100	81656460	15250	15250	15250	15250	1
517	20241108	104000	81641210	15250	15260	15260	15250	47
518	20241108	103900	80924010	15260	15260	15260	15260	112
519	20241108	103800	79214890	15250	15260	15270	15250	37
520	20241108	103700	78650270	15260	15260	15260	15260	1
521	20241108	103600	78635010	15280	15280	15280	15280	1
522	20241108	103500	78619730	15280	15260	15280	15260	18
523	20241108	103400	78344820	15260	15260	15260	15260	1
524	20241108	103300	78329560	15270	15260	15270	15260	3
525	20241108	103200	78283770	15280	15270	15280	15270	13
526	20241108	103100	78085140	15260	15260	15260	15260	0
527	20241108	103000	78085140	15260	15270	15280	15260	4
528	20241108	102900	78024060	15280	15280	15280	15280	0
529	20241108	102800	78024060	15280	15260	15280	15260	12
530	20241108	102700	77840830	15260	15260	15270	15260	5
531	20241108	102600	77764520	15270	15270	15270	15270	1
532	20241108	102500	77749250	15260	15270	15270	15250	12
533	20241108	102400	77566070	15270	15260	15270	15260	19
534	20241108	102300	77276090	15260	15260	15260	15260	3
535	20241108	102200	77230310	15260	15260	15260	15260	2
536	20241108	102100	77199790	15270	15270	15270	15270	16
537	20241108	102000	76955470	15270	15280	15280	15270	21
538	20241108	101900	76634790	15270	15270	15270	15270	2
539	20241108	101800	76604250	15270	15280	15280	15270	3
540	20241108	101700	76558430	15280	15270	15280	15260	200
541	20241108	101600	73504330	15270	15280	15280	15270	3
542	20241108	101500	73458500	15280	15280	15280	15280	2
543	20241108	101400	73427940	15270	15270	15280	15270	13
544	20241108	101300	73229340	15280	15270	15280	15270	202
545	20241108	101200	70144790	15280	15280	15280	15280	1
546	20241108	101100	70129510	15270	15270	15270	15270	2
547	20241108	101000	70098970	15280	15270	15280	15270	12
548	20241108	100900	69915620	15270	15270	15280	15270	4
549	20241108	100800	69854530	15280	15280	15280	15280	1
550	20241108	100700	69839250	15280	15280	15280	15270	9
551	20241108	100600	69701740	15280	15270	15280	15270	7
552	20241108	100500	69594800	15280	15280	15280	15280	346
553	20241108	100400	64307920	15270	15270	15270	15270	3
554	20241108	100300	64262110	15270	15280	15280	15270	19
555	20241108	100200	63971820	15280	15280	15280	15280	0
556	20241108	100100	63971820	15280	15270	15280	15270	2
557	20241108	100000	63941270	15270	15280	15280	15270	3
558	20241108	095900	63895440	15290	15290	15290	15270	50
559	20241108	095800	63130960	15280	15280	15280	15280	1
560	20241108	095700	63115680	15270	15270	15270	15270	1
561	20241108	095600	63100410	15290	15290	15290	15270	14
562	20241108	095500	62886370	15290	15280	15290	15280	4
563	20241108	095400	62825240	15290	15280	15290	15280	5
564	20241108	095300	62748830	15280	15280	15280	15280	4
565	20241108	095200	62687710	15290	15290	15290	15290	10
566	20241108	095100	62534810	15290	15290	15290	15290	15
567	20241108	095000	62305460	15280	15270	15280	15270	5
568	20241108	094900	62229070	15290	15280	15290	15280	384
569	20241108	094800	56359590	15280	15280	15280	15270	6
570	20241108	094700	56267920	15270	15270	15270	15270	1
571	20241108	094600	56252650	15270	15280	15280	15270	12
572	20241108	094500	56069400	15270	15270	15280	15270	116
573	20241108	094400	54297950	15270	15270	15270	15270	200
574	20241108	094300	51243950	15270	15280	15280	15270	233
575	20241108	094200	47686020	15270	15270	15280	15270	502
576	20241108	094100	40020470	15270	15280	15280	15270	148
577	20241108	094000	37759510	15270	15270	15280	15270	664
578	20241108	093900	27620170	15280	15270	15280	15270	4
579	20241108	093800	27559060	15270	15270	15270	15270	0
580	20241108	093700	27559060	15270	15270	15280	15270	23
581	20241108	093600	27207840	15270	15270	15280	15270	4
582	20241108	093500	27146750	15280	15270	15280	15260	209
583	20241108	093400	23955320	15270	15270	15270	15260	9
584	20241108	093300	23817950	15270	15270	15270	15260	3
585	20241108	093200	23772150	15260	15250	15260	15250	86
586	20241108	093100	22459800	15250	15240	15260	15240	16
587	20241108	093000	22215810	15250	15240	15260	15240	62
588	20241108	092900	21270230	15260	15240	15260	15240	6
589	20241108	092800	21178700	15260	15230	15260	15230	34
590	20241108	092700	20659890	15230	15230	15230	15230	1
591	20241108	092600	20644660	15220	15270	15270	15220	238
592	20241108	092500	17019180	15270	15270	15270	15270	48
593	20241108	092400	16286220	15270	15270	15270	15270	1
594	20241108	092300	16270950	15270	15270	15270	15270	1
595	20241108	092200	16255680	15270	15270	15270	15270	99
596	20241108	092100	14743950	15270	15270	15270	15270	0
597	20241108	092000	14743950	15270	15270	15270	15270	1
598	20241108	091900	14728680	15270	15270	15270	15270	1
599	20241108	091800	14713410	15260	15270	15270	15250	3
600	20241108	091700	14667630	15270	15270	15270	15270	3
601	20241108	091600	14621820	15270	15270	15270	15270	1
602	20241108	091500	14606550	15260	15260	15260	15260	49
603	20241108	091400	13858810	15260	15260	15260	15260	4
604	20241108	091300	13797770	15260	15250	15260	15250	70
605	20241108	091200	12730260	15250	15250	15250	15250	1
606	20241108	091100	12715010	15220	15220	15220	15220	0
607	20241108	091000	12715010	15220	15250	15260	15220	47
608	20241108	090900	11998330	15220	15220	15220	15220	2
609	20241108	090800	11967890	15250	15250	15250	15250	19
610	20241108	090700	11678140	15250	15250	15250	15250	1
611	20241108	090600	11662890	15220	15260	15260	15220	174
612	20241108	090500	9014550	15220	15260	15260	15220	127
613	20241108	090400	7079020	15260	15260	15260	15260	2
614	20241108	090300	7048500	15260	15260	15260	15260	40
615	20241108	090200	6438100	15260	15260	15260	15260	0
616	20241108	090100	6438100	15260	15260	15260	15260	1
617	20241108	090000	6422840	15220	15220	15220	15220	422