KissMeData/051500/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	193000	219335460	17990	17990	17990	17990	326
3	20241105	192900	219335460	17990	17990	17990	17990	0
4	20241105	192800	219335460	17990	17990	17990	17990	0
5	20241105	192700	219335460	17990	17990	17990	17990	0
6	20241105	192600	219335460	17990	17990	17990	17990	0
7	20241105	192500	219335460	17990	17990	17990	17990	0
8	20241105	192400	219335460	17990	17990	17990	17990	0
9	20241105	192300	219335460	17990	17990	17990	17990	0
10	20241105	192200	219335460	17990	17990	17990	17990	0
11	20241105	192100	219335460	17990	17990	17990	17990	0
12	20241105	192000	219335460	17990	17990	17990	17990	0
13	20241105	191900	219335460	17990	17990	17990	17990	0
14	20241105	191800	219335460	17990	17990	17990	17990	0
15	20241105	191700	219335460	17990	17990	17990	17990	0
16	20241105	191600	219335460	17990	17990	17990	17990	0
17	20241105	191500	219335460	17990	17990	17990	17990	0
18	20241105	191400	219335460	17990	17990	17990	17990	0
19	20241105	191300	219335460	17990	17990	17990	17990	0
20	20241105	191200	219335460	17990	17990	17990	17990	0
21	20241105	191100	219335460	17990	17990	17990	17990	0
22	20241105	191000	219335460	17990	17990	17990	17990	0
23	20241105	190900	219335460	17990	17990	17990	17990	0
24	20241105	190800	219335460	17990	17990	17990	17990	0
25	20241105	190700	219335460	17990	17990	17990	17990	0
26	20241105	190600	219335460	17990	17990	17990	17990	0
27	20241105	190500	219335460	17990	17990	17990	17990	0
28	20241105	190400	219335460	17990	17990	17990	17990	0
29	20241105	190300	219335460	17990	17990	17990	17990	0
30	20241105	190200	219335460	17990	17990	17990	17990	0
31	20241105	190100	219335460	17990	17990	17990	17990	0
32	20241105	190000	219335460	17990	17990	17990	17990	326
33	20241105	185900	219335460	17990	17990	17990	17990	0
34	20241105	185800	219335460	17990	17990	17990	17990	0
35	20241105	185700	219335460	17990	17990	17990	17990	0
36	20241105	185600	219335460	17990	17990	17990	17990	0
37	20241105	185500	219335460	17990	17990	17990	17990	0
38	20241105	185400	219335460	17990	17990	17990	17990	0
39	20241105	185300	219335460	17990	17990	17990	17990	0
40	20241105	185200	219335460	17990	17990	17990	17990	0
41	20241105	185100	219335460	17990	17990	17990	17990	0
42	20241105	185000	219335460	17990	17990	17990	17990	0
43	20241105	184900	219335460	17990	17990	17990	17990	0
44	20241105	184800	219335460	17990	17990	17990	17990	0
45	20241105	184700	219335460	17990	17990	17990	17990	0
46	20241105	184600	219335460	17990	17990	17990	17990	0
47	20241105	184500	219335460	17990	17990	17990	17990	0
48	20241105	184400	219335460	17990	17990	17990	17990	0
49	20241105	184300	219335460	17990	17990	17990	17990	0
50	20241105	184200	219335460	17990	17990	17990	17990	0
51	20241105	184100	219335460	17990	17990	17990	17990	0
52	20241105	184000	219335460	17990	17990	17990	17990	0
53	20241105	183900	219335460	17990	17990	17990	17990	0
54	20241105	183800	219335460	17990	17990	17990	17990	0
55	20241105	183700	219335460	17990	17990	17990	17990	0
56	20241105	183600	219335460	17990	17990	17990	17990	0
57	20241105	183500	219335460	17990	17990	17990	17990	0
58	20241105	183400	219335460	17990	17990	17990	17990	0
59	20241105	183300	219335460	17990	17990	17990	17990	0
60	20241105	183200	219335460	17990	17990	17990	17990	0
61	20241105	183100	219335460	17990	17990	17990	17990	0
62	20241105	183000	219335460	17990	17990	17990	17990	326
63	20241105	182900	219335460	17990	17990	17990	17990	0
64	20241105	182800	219335460	17990	17990	17990	17990	0
65	20241105	182700	219335460	17990	17990	17990	17990	0
66	20241105	182600	219335460	17990	17990	17990	17990	0
67	20241105	182500	219335460	17990	17990	17990	17990	0
68	20241105	182400	219335460	17990	17990	17990	17990	0
69	20241105	182300	219335460	17990	17990	17990	17990	0
70	20241105	182200	219335460	17990	17990	17990	17990	0
71	20241105	182100	219335460	17990	17990	17990	17990	0
72	20241105	182000	219335460	17990	17990	17990	17990	0
73	20241105	181900	219335460	17990	17990	17990	17990	0
74	20241105	181800	219335460	17990	17990	17990	17990	0
75	20241105	181700	219335460	17990	17990	17990	17990	0
76	20241105	181600	219335460	17990	17990	17990	17990	0
77	20241105	181500	219335460	17990	17990	17990	17990	0
78	20241105	181400	219335460	17990	17990	17990	17990	0
79	20241105	181300	219335460	17990	17990	17990	17990	0
80	20241105	181200	219335460	17990	17990	17990	17990	0
81	20241105	181100	219335460	17990	17990	17990	17990	0
82	20241105	181000	219335460	17990	17990	17990	17990	0
83	20241105	180900	219335460	17990	17990	17990	17990	0
84	20241105	180800	219335460	17990	17990	17990	17990	0
85	20241105	180700	219335460	17990	17990	17990	17990	0
86	20241105	180600	219335460	17990	17990	17990	17990	0
87	20241105	180500	219335460	17990	17990	17990	17990	0
88	20241105	180400	219335460	17990	17990	17990	17990	0
89	20241105	180300	219335460	17990	17990	17990	17990	0
90	20241105	180200	219335460	17990	17990	17990	17990	0
91	20241105	180100	219335460	17990	17990	17990	17990	0
92	20241105	180000	219335460	17990	17990	17990	17990	326
93	20241105	175900	219335460	17990	17990	17990	17990	0
94	20241105	175800	219335460	17990	17990	17990	17990	0
95	20241105	175700	219335460	17990	17990	17990	17990	0
96	20241105	175600	219335460	17990	17990	17990	17990	0
97	20241105	175500	219335460	17990	17990	17990	17990	0
98	20241105	175400	219335460	17990	17990	17990	17990	0
99	20241105	175300	219335460	17990	17990	17990	17990	0
100	20241105	175200	219335460	17990	17990	17990	17990	0
101	20241105	175100	219335460	17990	17990	17990	17990	0
102	20241105	175000	219335460	17990	17990	17990	17990	0
103	20241105	174900	219335460	17990	17990	17990	17990	0
104	20241105	174800	219335460	17990	17990	17990	17990	0
105	20241105	174700	219335460	17990	17990	17990	17990	0
106	20241105	174600	219335460	17990	17990	17990	17990	0
107	20241105	174500	219335460	17990	17990	17990	17990	0
108	20241105	174400	219335460	17990	17990	17990	17990	0
109	20241105	174300	219335460	17990	17990	17990	17990	0
110	20241105	174200	219335460	17990	17990	17990	17990	0
111	20241105	174100	219335460	17990	17990	17990	17990	0
112	20241105	174000	219335460	17990	17990	17990	17990	0
113	20241105	173900	219335460	17990	17990	17990	17990	0
114	20241105	173800	219335460	17990	17990	17990	17990	0
115	20241105	173700	219335460	17990	17990	17990	17990	0
116	20241105	173600	219335460	17990	17990	17990	17990	0
117	20241105	173500	219335460	17990	17990	17990	17990	0
118	20241105	173400	219335460	17990	17990	17990	17990	0
119	20241105	173300	219335460	17990	17990	17990	17990	0
120	20241105	173200	219335460	17990	17990	17990	17990	0
121	20241105	173100	219335460	17990	17990	17990	17990	0
122	20241105	173000	219335460	17990	17990	17990	17990	326
123	20241105	172900	219335460	17990	17990	17990	17990	0
124	20241105	172800	219335460	17990	17990	17990	17990	0
125	20241105	172700	219335460	17990	17990	17990	17990	0
126	20241105	172600	219335460	17990	17990	17990	17990	0
127	20241105	172500	219335460	17990	17990	17990	17990	0
128	20241105	172400	219335460	17990	17990	17990	17990	0
129	20241105	172300	219335460	17990	17990	17990	17990	0
130	20241105	172200	219335460	17990	17990	17990	17990	0
131	20241105	172100	219335460	17990	17990	17990	17990	0
132	20241105	172000	219335460	17990	17990	17990	17990	0
133	20241105	171900	219335460	17990	17990	17990	17990	0
134	20241105	171800	219335460	17990	17990	17990	17990	0
135	20241105	171700	219335460	17990	17990	17990	17990	0
136	20241105	171600	219335460	17990	17990	17990	17990	0
137	20241105	171500	219335460	17990	17990	17990	17990	0
138	20241105	171400	219335460	17990	17990	17990	17990	0
139	20241105	171300	219335460	17990	17990	17990	17990	0
140	20241105	171200	219335460	17990	17990	17990	17990	0
141	20241105	171100	219335460	17990	17990	17990	17990	0
142	20241105	171000	219335460	17990	17990	17990	17990	0
143	20241105	170900	219335460	17990	17990	17990	17990	0
144	20241105	170800	219335460	17990	17990	17990	17990	0
145	20241105	170700	219335460	17990	17990	17990	17990	0
146	20241105	170600	219335460	17990	17990	17990	17990	0
147	20241105	170500	219335460	17990	17990	17990	17990	0
148	20241105	170400	219335460	17990	17990	17990	17990	0
149	20241105	170300	219335460	17990	17990	17990	17990	0
150	20241105	170200	219335460	17990	17990	17990	17990	0
151	20241105	170100	219335460	17990	17990	17990	17990	0
152	20241105	170000	219335460	17990	17990	17990	17990	326
153	20241105	165900	219335460	17990	17990	17990	17990	0
154	20241105	165800	219335460	17990	17990	17990	17990	0
155	20241105	165700	219335460	17990	17990	17990	17990	0
156	20241105	165600	219335460	17990	17990	17990	17990	0
157	20241105	165500	219335460	17990	17990	17990	17990	0
158	20241105	165400	219335460	17990	17990	17990	17990	0
159	20241105	165300	219335460	17990	17990	17990	17990	0
160	20241105	165200	219335460	17990	17990	17990	17990	0
161	20241105	165100	219335460	17990	17990	17990	17990	0
162	20241105	165000	219335460	17990	17990	17990	17990	0
163	20241105	164900	219335460	17990	17990	17990	17990	0
164	20241105	164800	219335460	17990	17990	17990	17990	0
165	20241105	164700	219335460	17990	17990	17990	17990	0
166	20241105	164600	219335460	17990	17990	17990	17990	0
167	20241105	164500	219335460	17990	17990	17990	17990	0
168	20241105	164400	219335460	17990	17990	17990	17990	0
169	20241105	164300	219335460	17990	17990	17990	17990	0
170	20241105	164200	219335460	17990	17990	17990	17990	0
171	20241105	164100	219335460	17990	17990	17990	17990	0
172	20241105	164000	219335460	17990	17990	17990	17990	0
173	20241105	163900	219335460	17990	17990	17990	17990	0
174	20241105	163800	219335460	17990	17990	17990	17990	0
175	20241105	163700	219335460	17990	17990	17990	17990	0
176	20241105	163600	219335460	17990	17990	17990	17990	0
177	20241105	163500	219335460	17990	17990	17990	17990	0
178	20241105	163400	219335460	17990	17990	17990	17990	0
179	20241105	163300	219335460	17990	17990	17990	17990	0
180	20241105	163200	219335460	17990	17990	17990	17990	0
181	20241105	163100	219335460	17990	17990	17990	17990	0
182	20241105	163000	219335460	17990	17990	17990	17990	326
183	20241105	162900	219335460	17990	17990	17990	17990	0
184	20241105	162800	219335460	17990	17990	17990	17990	0
185	20241105	162700	219335460	17990	17990	17990	17990	0
186	20241105	162600	219335460	17990	17990	17990	17990	0
187	20241105	162500	219335460	17990	17990	17990	17990	0
188	20241105	162400	219335460	17990	17990	17990	17990	0
189	20241105	162300	219335460	17990	17990	17990	17990	0
190	20241105	162200	219335460	17990	17990	17990	17990	0
191	20241105	162100	219335460	17990	17990	17990	17990	0
192	20241105	162000	219335460	17990	17990	17990	17990	0
193	20241105	161900	219335460	17990	17990	17990	17990	0
194	20241105	161800	219335460	17990	17990	17990	17990	0
195	20241105	161700	219335460	17990	17990	17990	17990	0
196	20241105	161600	219335460	17990	17990	17990	17990	0
197	20241105	161500	219335460	17990	17990	17990	17990	0
198	20241105	161400	219335460	17990	17990	17990	17990	0
199	20241105	161300	219335460	17990	17990	17990	17990	0
200	20241105	161200	219335460	17990	17990	17990	17990	0
201	20241105	161100	219335460	17990	17990	17990	17990	0
202	20241105	161000	219335460	17990	17990	17990	17990	0
203	20241105	160900	219335460	17990	17990	17990	17990	0
204	20241105	160800	219335460	17990	17990	17990	17990	0
205	20241105	160700	219335460	17990	17990	17990	17990	0
206	20241105	160600	219335460	17990	17990	17990	17990	0
207	20241105	160500	219335460	17990	17990	17990	17990	0
208	20241105	160400	219335460	17990	17990	17990	17990	0
209	20241105	160300	219335460	17990	17990	17990	17990	0
210	20241105	160200	219335460	17990	17990	17990	17990	0
211	20241105	160100	219335460	17990	17990	17990	17990	0
212	20241105	160000	219335460	17990	17990	17990	17990	326
213	20241105	155900	219335460	17990	17990	17990	17990	0
214	20241105	155800	219335460	17990	17990	17990	17990	0
215	20241105	155700	219335460	17990	17990	17990	17990	0
216	20241105	155600	219335460	17990	17990	17990	17990	0
217	20241105	155500	219335460	17990	17990	17990	17990	0
218	20241105	155400	219335460	17990	17990	17990	17990	0
219	20241105	155300	219335460	17990	17990	17990	17990	0
220	20241105	155200	219335460	17990	17990	17990	17990	0
221	20241105	155100	219335460	17990	17990	17990	17990	0
222	20241105	155000	219335460	17990	17990	17990	17990	0
223	20241105	154900	219335460	17990	17990	17990	17990	0
224	20241105	154800	219335460	17990	17990	17990	17990	0
225	20241105	154700	219335460	17990	17990	17990	17990	0
226	20241105	154600	219335460	17990	17990	17990	17990	0
227	20241105	154500	219335460	17990	17990	17990	17990	0
228	20241105	154400	219335460	17990	17990	17990	17990	0
229	20241105	154300	219335460	17990	17990	17990	17990	0
230	20241105	154200	219335460	17990	17990	17990	17990	0
231	20241105	154100	219335460	17990	17990	17990	17990	0
232	20241105	154000	219335460	17990	17990	17990	17990	0
233	20241105	153900	219335460	17990	17990	17990	17990	0
234	20241105	153800	219335460	17990	17990	17990	17990	0
235	20241105	153700	219335460	17990	17990	17990	17990	0
236	20241105	153600	219335460	17990	17990	17990	17990	0
237	20241105	153500	219335460	17990	17990	17990	17990	0
238	20241105	153400	219335460	17990	17990	17990	17990	0
239	20241105	153300	219335460	17990	17990	17990	17990	0
240	20241105	153200	219335460	17990	17990	17990	17990	0
241	20241105	153100	219335460	17990	17990	17990	17990	0
242	20241105	153000	219335460	17990	17990	17990	17990	652
243	20241105	152900	213470720	17950	17950	17950	17950	0
244	20241105	152800	213470720	17950	17950	17950	17950	0
245	20241105	152700	213470720	17950	17950	17950	17950	0
246	20241105	152600	213470720	17950	17950	17950	17950	0
247	20241105	152500	213470720	17950	17950	17950	17950	0
248	20241105	152400	213470720	17950	17950	17950	17950	0
249	20241105	152300	213470720	17950	17950	17950	17950	0
250	20241105	152200	213470720	17950	17950	17950	17950	0
251	20241105	152100	213470720	17950	17950	17950	17950	0
252	20241105	152000	213470720	17950	17950	17950	17950	0
253	20241105	151900	213470720	17950	17950	17950	17950	165
254	20241105	151800	210508970	17950	17980	17980	17950	18
255	20241105	151700	210185570	17950	17960	17980	17950	102
256	20241105	151600	208351680	17950	17960	17970	17950	1696
257	20241105	151500	177889890	17960	17960	17960	17960	0
258	20241105	151400	177889890	17960	17960	17960	17960	0
259	20241105	151300	177889890	17960	17960	17960	17960	0
260	20241105	151200	177889890	17960	17960	17960	17960	1
261	20241105	151100	177871930	17950	17950	17950	17950	0
262	20241105	151000	177871930	17950	17950	17950	17950	37
263	20241105	150900	177207780	17950	17950	17950	17950	0
264	20241105	150800	177207780	17950	17950	17950	17950	2
265	20241105	150700	177171880	17950	17980	17980	17950	192
266	20241105	150600	173722360	17980	17980	17980	17980	52
267	20241105	150500	172787400	17980	17980	17980	17980	58
268	20241105	150400	171744560	17980	17980	17980	17980	102
269	20241105	150300	169910600	17980	17980	17980	17980	51
270	20241105	150200	168993620	17980	17980	17980	17980	0
271	20241105	150100	168993620	17980	17980	17980	17980	0
272	20241105	150000	168993620	17980	17990	17990	17980	105
273	20241105	145900	167104720	17990	17990	17990	17990	0
274	20241105	145800	167104720	17990	17990	17990	17990	0
275	20241105	145700	167104720	17990	17990	17990	17990	1
276	20241105	145600	167086730	17990	17990	17990	17990	0
277	20241105	145500	167086730	17990	17990	17990	17990	0
278	20241105	145400	167086730	17990	17990	17990	17990	0
279	20241105	145300	167086730	17990	17990	17990	17990	5
280	20241105	145200	166996780	17990	17990	17990	17990	10
281	20241105	145100	166816880	17980	17980	17980	17980	0
282	20241105	145000	166816880	17980	17980	17980	17980	11
283	20241105	144900	166619100	17970	17970	17970	17970	87
284	20241105	144800	165055710	17970	17970	17980	17970	161
285	20241105	144700	162161870	17960	17960	17960	17960	11
286	20241105	144600	161964310	17950	17950	17960	17950	154
287	20241105	144500	159199000	17930	17930	17930	17930	0
288	20241105	144400	159199000	17930	17930	17930	17930	0
289	20241105	144300	159199000	17930	17930	17930	17930	0
290	20241105	144200	159199000	17930	17930	17930	17930	1
291	20241105	144100	159181070	17940	17940	17940	17940	0
292	20241105	144000	159181070	17940	17940	17940	17940	0
293	20241105	143900	159181070	17940	17940	17940	17940	1
294	20241105	143800	159163130	17950	17950	17950	17950	25
295	20241105	143700	158714380	17940	17940	17940	17940	75
296	20241105	143600	157368880	17940	17940	17940	17940	10
297	20241105	143500	157189480	17940	17940	17940	17940	0
298	20241105	143400	157189480	17940	17940	17940	17940	35
299	20241105	143300	156561580	17930	17930	17930	17930	0
300	20241105	143200	156561580	17930	17930	17930	17930	0
301	20241105	143100	156561580	17930	17930	17930	17930	0
302	20241105	143000	156561580	17930	17930	17930	17930	0
303	20241105	142900	156561580	17930	17930	17930	17930	1
304	20241105	142800	156543650	17910	17910	17910	17910	0
305	20241105	142700	156543650	17910	17910	17910	17910	0
306	20241105	142600	156543650	17910	17920	17920	17910	4
307	20241105	142500	156472000	17910	17920	17920	17910	98
308	20241105	142400	154715910	17930	17930	17930	17930	2
309	20241105	142300	154680050	17920	17920	17920	17920	0
310	20241105	142200	154680050	17920	17920	17920	17920	0
311	20241105	142100	154680050	17920	17920	17920	17920	0
312	20241105	142000	154680050	17920	17920	17920	17920	5
313	20241105	141900	154590450	17920	17920	17920	17920	1
314	20241105	141800	154572530	17940	17940	17940	17940	0
315	20241105	141700	154572530	17940	17930	17940	17930	55
316	20241105	141600	153585840	17930	17930	17930	17930	0
317	20241105	141500	153585840	17930	17930	17930	17930	0
318	20241105	141400	153585840	17930	17930	17930	17930	1
319	20241105	141300	153567910	17920	17920	17920	17920	1
320	20241105	141200	153549990	17920	17920	17920	17920	0
321	20241105	141100	153549990	17920	17920	17920	17920	0
322	20241105	141000	153549990	17920	17920	17920	17920	0
323	20241105	140900	153549990	17920	17930	17930	17920	84
324	20241105	140800	152043890	17940	17940	17940	17940	2
325	20241105	140700	152008010	17930	17930	17930	17930	43
326	20241105	140600	151237020	17940	17940	17940	17940	0
327	20241105	140500	151237020	17940	17940	17940	17940	0
328	20241105	140400	151237020	17940	17940	17940	17940	0
329	20241105	140300	151237020	17940	17940	17940	17940	0
330	20241105	140200	151237020	17940	17940	17940	17940	0
331	20241105	140100	151237020	17940	17940	17940	17940	5
332	20241105	140000	151147320	17940	17940	17940	17930	255
333	20241105	135900	146573020	17940	17940	17940	17940	0
334	20241105	135800	146573020	17940	17940	17940	17940	0
335	20241105	135700	146573020	17940	17940	17940	17940	11
336	20241105	135600	146375680	17940	17940	17940	17940	45
337	20241105	135500	145568380	17930	17930	17930	17930	0
338	20241105	135400	145568380	17930	17930	17930	17930	0
339	20241105	135300	145568380	17930	17930	17930	17930	1
340	20241105	135200	145550450	17930	17930	17930	17930	4
341	20241105	135100	145478730	17930	17920	17930	17920	32
342	20241105	135000	144904980	17930	17930	17930	17930	0
343	20241105	134900	144904980	17930	17930	17930	17930	0
344	20241105	134800	144904980	17930	17930	17930	17930	0
345	20241105	134700	144904980	17930	17920	17930	17920	5
346	20241105	134600	144815340	17910	17930	17930	17910	101
347	20241105	134500	143004430	17930	17930	17930	17930	0
348	20241105	134400	143004430	17930	17930	17930	17930	0
349	20241105	134300	143004430	17930	17920	17930	17920	12
350	20241105	134200	142789280	17930	17900	17930	17900	10
351	20241105	134100	142610010	17870	17900	17930	17870	82
352	20241105	134000	141140380	17870	17870	17900	17870	904
353	20241105	133900	124974240	17860	17860	17860	17860	6
354	20241105	133800	124867080	17860	17860	17860	17860	1
355	20241105	133700	124849220	17840	17840	17840	17840	0
356	20241105	133600	124849220	17840	17840	17840	17840	0
357	20241105	133500	124849220	17840	17840	17840	17840	0
358	20241105	133400	124849220	17840	17840	17840	17840	0
359	20241105	133300	124849220	17840	17870	17870	17840	97
360	20241105	133200	123116600	17870	17870	17870	17870	81
361	20241105	133100	121669130	17870	17870	17870	17870	0
362	20241105	133000	121669130	17870	17870	17870	17870	0
363	20241105	132900	121669130	17870	17870	17870	17870	0
364	20241105	132800	121669130	17870	17870	17870	17870	0
365	20241105	132700	121669130	17870	17870	17870	17870	0
366	20241105	132600	121669130	17870	17870	17870	17870	0
367	20241105	132500	121669130	17870	17870	17870	17870	2
368	20241105	132400	121633390	17870	17870	17870	17870	0
369	20241105	132300	121633390	17870	17860	17870	17860	13
370	20241105	132200	121401090	17860	17860	17860	17860	12
371	20241105	132100	121186770	17860	17860	17860	17860	0
372	20241105	132000	121186770	17860	17860	17860	17860	0
373	20241105	131900	121186770	17860	17860	17860	17860	0
374	20241105	131800	121186770	17860	17860	17860	17860	0
375	20241105	131700	121186770	17860	17860	17860	17830	19
376	20241105	131600	120847460	17860	17830	17860	17830	6
377	20241105	131500	120740390	17860	17860	17860	17860	0
378	20241105	131400	120740390	17860	17860	17860	17860	0
379	20241105	131300	120740390	17860	17850	17860	17850	52
380	20241105	131200	119812180	17850	17840	17850	17840	2
381	20241105	131100	119776490	17830	17810	17840	17800	542
382	20241105	131000	110120240	17800	17800	17800	17800	88
383	20241105	130900	108553840	17800	17800	17800	17790	21
384	20241105	130800	108180050	17800	17800	17810	17800	86
385	20241105	130700	106648570	17800	17800	17800	17800	0
386	20241105	130600	106648570	17800	17800	17800	17790	105
387	20241105	130500	104779600	17790	17790	17790	17790	80
388	20241105	130400	103356400	17800	17800	17800	17800	0
389	20241105	130300	103356400	17800	17800	17800	17800	0
390	20241105	130200	103356400	17800	17800	17800	17800	0
391	20241105	130100	103356400	17800	17800	17800	17800	0
392	20241105	130000	103356400	17800	17800	17800	17800	0
393	20241105	125900	103356400	17800	17800	17800	17800	0
394	20241105	125800	103356400	17800	17800	17800	17800	0
395	20241105	125700	103356400	17800	17800	17800	17800	0
396	20241105	125600	103356400	17800	17800	17800	17800	0
397	20241105	125500	103356400	17800	17800	17800	17800	1
398	20241105	125400	103338600	17780	17800	17800	17780	11
399	20241105	125300	103142820	17800	17800	17800	17800	0
400	20241105	125200	103142820	17800	17800	17800	17800	1
401	20241105	125100	103125020	17800	17800	17800	17800	0
402	20241105	125000	103125020	17800	17800	17800	17800	0
403	20241105	124900	103125020	17800	17800	17800	17800	0
404	20241105	124800	103125020	17800	17800	17800	17800	0
405	20241105	124700	103125020	17800	17800	17800	17800	0
406	20241105	124600	103125020	17800	17800	17800	17800	0
407	20241105	124500	103125020	17800	17800	17800	17800	0
408	20241105	124400	103125020	17800	17800	17800	17800	1
409	20241105	124300	103107220	17800	17800	17800	17800	0
410	20241105	124200	103107220	17800	17800	17800	17800	0
411	20241105	124100	103107220	17800	17800	17800	17800	0
412	20241105	124000	103107220	17800	17800	17800	17800	10
413	20241105	123900	102929220	17800	17800	17800	17800	0
414	20241105	123800	102929220	17800	17800	17800	17800	0
415	20241105	123700	102929220	17800	17800	17800	17800	0
416	20241105	123600	102929220	17800	17800	17800	17800	0
417	20241105	123500	102929220	17800	17800	17800	17800	0
418	20241105	123400	102929220	17800	17800	17800	17800	0
419	20241105	123300	102929220	17800	17800	17800	17800	0
420	20241105	123200	102929220	17800	17800	17800	17800	1
421	20241105	123100	102911420	17780	17780	17780	17780	0
422	20241105	123000	102911420	17780	17780	17780	17780	0
423	20241105	122900	102911420	17780	17780	17780	17780	0
424	20241105	122800	102911420	17780	17780	17780	17780	0
425	20241105	122700	102911420	17780	17780	17780	17780	0
426	20241105	122600	102911420	17780	17780	17780	17780	0
427	20241105	122500	102911420	17780	17790	17790	17780	11
428	20241105	122400	102715830	17790	17790	17790	17790	3
429	20241105	122300	102662460	17780	17780	17780	17780	0
430	20241105	122200	102662460	17780	17780	17780	17780	0
431	20241105	122100	102662460	17780	17780	17780	17780	0
432	20241105	122000	102662460	17780	17780	17780	17780	118
433	20241105	121900	100564420	17780	17780	17780	17780	0
434	20241105	121800	100564420	17780	17790	17790	17780	100
435	20241105	121700	98785430	17810	17810	17810	17810	0
436	20241105	121600	98785430	17810	17810	17810	17810	0
437	20241105	121500	98785430	17810	17810	17810	17810	0
438	20241105	121400	98785430	17810	17810	17810	17810	0
439	20241105	121300	98785430	17810	17810	17810	17810	0
440	20241105	121200	98785430	17810	17810	17810	17810	0
441	20241105	121100	98785430	17810	17810	17810	17810	0
442	20241105	121000	98785430	17810	17810	17810	17810	0
443	20241105	120900	98785430	17810	17810	17810	17810	0
444	20241105	120800	98785430	17810	17810	17810	17810	0
445	20241105	120700	98785430	17810	17810	17810	17810	0
446	20241105	120600	98785430	17810	17810	17810	17810	2
447	20241105	120500	98749810	17810	17810	17810	17810	1
448	20241105	120400	98732000	17800	17800	17800	17800	0
449	20241105	120300	98732000	17800	17800	17800	17800	0
450	20241105	120200	98732000	17800	17800	17800	17800	0
451	20241105	120100	98732000	17800	17800	17800	17800	1
452	20241105	120000	98714200	17790	17800	17800	17790	9
453	20241105	115900	98554010	17800	17800	17800	17800	0
454	20241105	115800	98554010	17800	17800	17800	17800	26
455	20241105	115700	98091210	17800	17800	17800	17800	0
456	20241105	115600	98091210	17800	17800	17800	17800	1
457	20241105	115500	98073410	17790	17790	17790	17790	1
458	20241105	115400	98055620	17800	17800	17800	17800	0
459	20241105	115300	98055620	17800	17800	17800	17800	5
460	20241105	115200	97966620	17800	17800	17800	17800	0
461	20241105	115100	97966620	17800	17800	17800	17800	0
462	20241105	115000	97966620	17800	17800	17800	17800	5
463	20241105	114900	97877620	17810	17810	17810	17810	0
464	20241105	114800	97877620	17810	17810	17810	17810	0
465	20241105	114700	97877620	17810	17810	17810	17810	0
466	20241105	114600	97877620	17810	17810	17810	17810	0
467	20241105	114500	97877620	17810	17810	17810	17810	0
468	20241105	114400	97877620	17810	17810	17810	17810	0
469	20241105	114300	97877620	17810	17800	17810	17780	172
470	20241105	114200	94816030	17800	17800	17800	17800	0
471	20241105	114100	94816030	17800	17800	17800	17800	0
472	20241105	114000	94816030	17800	17800	17800	17800	0
473	20241105	113900	94816030	17800	17800	17800	17800	0
474	20241105	113800	94816030	17800	17780	17800	17780	3
475	20241105	113700	94762660	17770	17770	17770	17770	0
476	20241105	113600	94762660	17770	17770	17770	17770	0
477	20241105	113500	94762660	17770	17770	17770	17770	0
478	20241105	113400	94762660	17770	17770	17770	17770	0
479	20241105	113300	94762660	17770	17770	17770	17770	0
480	20241105	113200	94762660	17770	17770	17770	17770	10
481	20241105	113100	94584960	17770	17770	17770	17770	0
482	20241105	113000	94584960	17770	17770	17770	17770	0
483	20241105	112900	94584960	17770	17770	17770	17770	0
484	20241105	112800	94584960	17770	17770	17770	17770	0
485	20241105	112700	94584960	17770	17770	17770	17770	1
486	20241105	112600	94567190	17750	17750	17750	17750	0
487	20241105	112500	94567190	17750	17750	17750	17750	0
488	20241105	112400	94567190	17750	17750	17750	17750	1
489	20241105	112300	94549440	17810	17810	17810	17810	100
490	20241105	112200	92768440	17810	17810	17810	17810	0
491	20241105	112100	92768440	17810	17810	17810	17810	15
492	20241105	112000	92501290	17810	17810	17810	17810	0
493	20241105	111900	92501290	17810	17810	17810	17810	0
494	20241105	111800	92501290	17810	17810	17810	17810	10
495	20241105	111700	92323190	17810	17810	17810	17810	1
496	20241105	111600	92305380	17750	17800	17800	17750	205
497	20241105	111500	88656530	17780	17780	17780	17780	6
498	20241105	111400	88549850	17800	17800	17800	17800	0
499	20241105	111300	88549850	17800	17800	17800	17800	1
500	20241105	111200	88532050	17800	17800	17800	17800	0
501	20241105	111100	88532050	17800	17770	17800	17770	5
502	20241105	111000	88443130	17750	17750	17750	17750	0
503	20241105	110900	88443130	17750	17750	17750	17750	0
504	20241105	110800	88443130	17750	17750	17750	17750	0
505	20241105	110700	88443130	17750	17750	17750	17750	0
506	20241105	110600	88443130	17750	17750	17750	17750	0
507	20241105	110500	88443130	17750	17750	17750	17750	102
508	20241105	110400	86632630	17750	17750	17750	17750	0
509	20241105	110300	86632630	17750	17750	17750	17750	0
510	20241105	110200	86632630	17750	17770	17770	17750	152
511	20241105	110100	83931620	17770	17770	17770	17770	0
512	20241105	110000	83931620	17770	17770	17770	17770	1
513	20241105	105900	83913850	17800	17800	17800	17800	0
514	20241105	105800	83913850	17800	17800	17800	17800	0
515	20241105	105700	83913850	17800	17800	17800	17800	0
516	20241105	105600	83913850	17800	17770	17800	17770	4
517	20241105	105500	83842710	17750	17750	17750	17750	0
518	20241105	105400	83842710	17750	17750	17750	17750	0
519	20241105	105300	83842710	17750	17750	17750	17750	0
520	20241105	105200	83842710	17750	17760	17760	17750	10
521	20241105	105100	83665200	17750	17750	17750	17750	0
522	20241105	105000	83665200	17750	17750	17750	17750	0
523	20241105	104900	83665200	17750	17750	17750	17750	0
524	20241105	104800	83665200	17750	17750	17750	17750	0
525	20241105	104700	83665200	17750	17750	17750	17750	0
526	20241105	104600	83665200	17750	17750	17750	17750	1
527	20241105	104500	83647450	17750	17790	17790	17750	2
528	20241105	104400	83611910	17790	17760	17790	17760	177
529	20241105	104300	80465490	17760	17760	17760	17760	0
530	20241105	104200	80465490	17760	17760	17760	17760	2
531	20241105	104100	80429970	17750	17750	17750	17750	8
532	20241105	104000	80287970	17750	17750	17750	17750	0
533	20241105	103900	80287970	17750	17750	17750	17750	1
534	20241105	103800	80270220	17750	17750	17750	17750	0
535	20241105	103700	80270220	17750	17700	17750	17700	4
536	20241105	103600	80199300	17720	17720	17720	17720	100
537	20241105	103500	78427300	17700	17720	17720	17700	101
538	20241105	103400	76637600	17710	17710	17710	17710	150
539	20241105	103300	73981100	17710	17710	17710	17710	0
540	20241105	103200	73981100	17710	17710	17710	17710	0
541	20241105	103100	73981100	17710	17710	17710	17710	0
542	20241105	103000	73981100	17710	17710	17710	17710	0
543	20241105	102900	73981100	17710	17710	17710	17710	0
544	20241105	102800	73981100	17710	17710	17710	17710	0
545	20241105	102700	73981100	17710	17710	17710	17710	0
546	20241105	102600	73981100	17710	17710	17710	17710	0
547	20241105	102500	73981100	17710	17710	17710	17710	1
548	20241105	102400	73963390	17710	17710	17710	17710	0
549	20241105	102300	73963390	17710	17710	17710	17710	0
550	20241105	102200	73963390	17710	17710	17710	17710	0
551	20241105	102100	73963390	17710	17710	17710	17710	0
552	20241105	102000	73963390	17710	17680	17710	17680	3
553	20241105	101900	73910320	17710	17710	17710	17710	1
554	20241105	101800	73892610	17670	17680	17680	17670	63
555	20241105	101700	72779320	17670	17670	17670	17670	0
556	20241105	101600	72779320	17670	17670	17670	17670	0
557	20241105	101500	72779320	17670	17700	17700	17670	334
558	20241105	101400	66867640	17680	17680	17680	17680	400
559	20241105	101300	59795640	17680	17680	17680	17680	0
560	20241105	101200	59795640	17680	17680	17680	17680	7
561	20241105	101100	59671880	17680	17680	17680	17680	3
562	20241105	101000	59618840	17680	17680	17680	17680	7
563	20241105	100900	59495080	17690	17720	17720	17690	326
564	20241105	100800	53721750	17720	17720	17720	17720	0
565	20241105	100700	53721750	17720	17720	17720	17720	0
566	20241105	100600	53721750	17720	17720	17720	17720	0
567	20241105	100500	53721750	17720	17720	17720	17720	0
568	20241105	100400	53721750	17720	17720	17730	17720	101
569	20241105	100300	51932020	17730	17730	17730	17730	57
570	20241105	100200	50921410	17760	17760	17760	17760	2
571	20241105	100100	50885890	17760	17760	17760	17760	1
572	20241105	100000	50868130	17760	17740	17760	17740	18
573	20241105	095900	50548710	17770	17770	17770	17770	0
574	20241105	095800	50548710	17770	17770	17770	17770	0
575	20241105	095700	50548710	17770	17770	17770	17770	0
576	20241105	095600	50548710	17770	17770	17770	17770	0
577	20241105	095500	50548710	17770	17770	17770	17770	0
578	20241105	095400	50548710	17770	17770	17770	17770	0
579	20241105	095300	50548710	17770	17770	17770	17770	0
580	20241105	095200	50548710	17770	17770	17770	17770	0
581	20241105	095100	50548710	17770	17770	17770	17770	0
582	20241105	095000	50548710	17770	17750	17770	17750	130
583	20241105	094900	48239890	17750	17750	17750	17750	30
584	20241105	094800	47707390	17750	17750	17750	17750	10
585	20241105	094700	47529890	17770	17770	17770	17770	0
586	20241105	094600	47529890	17770	17770	17770	17770	0
587	20241105	094500	47529890	17770	17770	17770	17770	1
588	20241105	094400	47512120	17770	17770	17770	17770	0
589	20241105	094300	47512120	17770	17770	17770	17770	0
590	20241105	094200	47512120	17770	17770	17770	17770	11
591	20241105	094100	47316650	17770	17740	17770	17740	2
592	20241105	094000	47281140	17770	17770	17770	17770	0
593	20241105	093900	47281140	17770	17770	17770	17770	0
594	20241105	093800	47281140	17770	17770	17770	17770	0
595	20241105	093700	47281140	17770	17770	17770	17770	1
596	20241105	093600	47263370	17770	17770	17770	17770	2
597	20241105	093500	47227830	17740	17740	17740	17740	0
598	20241105	093400	47227830	17740	17740	17740	17740	1
599	20241105	093300	47210090	17770	17750	17780	17710	1593
600	20241105	093200	18930570	17750	17750	17750	17750	0
601	20241105	093100	18930570	17750	17750	17750	17750	0
602	20241105	093000	18930570	17750	17750	17750	17750	10
603	20241105	092900	18753070	17710	17710	17710	17710	0
604	20241105	092800	18753070	17710	17710	17710	17710	1
605	20241105	092700	18735360	17730	17730	17730	17730	6
606	20241105	092600	18628980	17750	17750	17750	17750	0
607	20241105	092500	18628980	17750	17750	17750	17750	0
608	20241105	092400	18628980	17750	17750	17750	17750	0
609	20241105	092300	18628980	17750	17750	17750	17750	0
610	20241105	092200	18628980	17750	17750	17750	17750	1
611	20241105	092100	18611230	17720	17750	17750	17720	122
612	20241105	092000	16446210	17720	17720	17720	17720	2
613	20241105	091900	16410770	17750	17750	17750	17750	0
614	20241105	091800	16410770	17750	17750	17750	17750	0
615	20241105	091700	16410770	17750	17750	17750	17750	0
616	20241105	091600	16410770	17750	17710	17750	17710	2
617	20241105	091500	16375310	17750	17750	17750	17750	0
618	20241105	091400	16375310	17750	17710	17750	17710	59
619	20241105	091300	15330360	17710	17710	17710	17710	51
620	20241105	091200	14427150	17710	17740	17740	17710	133
621	20241105	091100	12070760	17740	17740	17740	17740	2
622	20241105	091000	12035280	17750	17750	17750	17750	2
623	20241105	090900	11999780	17750	17750	17750	17750	0
624	20241105	090800	11999780	17750	17750	17750	17750	0
625	20241105	090700	11999780	17750	17750	17750	17750	1
626	20241105	090600	11982030	17720	17700	17720	17700	43
627	20241105	090500	11220440	17700	17700	17700	17700	0
628	20241105	090400	11220440	17700	17700	17700	17700	186
629	20241105	090300	7928240	17690	17700	17700	17690	209
630	20241105	090200	4228980	17700	17700	17700	17700	1
631	20241105	090100	4211280	17600	17600	17600	17600	0
632	20241105	090000	4211280	17600	17710	17710	17600	238