KissMeData/083450/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195200	3295191120	15640	15640	15640	15640	4301
3	20241105	195100	3295191120	15640	15640	15640	15640	0
4	20241105	195000	3295191120	15640	15640	15640	15640	0
5	20241105	194900	3295191120	15640	15640	15640	15640	0
6	20241105	194800	3295191120	15640	15640	15640	15640	0
7	20241105	194700	3295191120	15640	15640	15640	15640	0
8	20241105	194600	3295191120	15640	15640	15640	15640	0
9	20241105	194500	3295191120	15640	15640	15640	15640	0
10	20241105	194400	3295191120	15640	15640	15640	15640	0
11	20241105	194300	3295191120	15640	15640	15640	15640	0
12	20241105	194200	3295191120	15640	15640	15640	15640	0
13	20241105	194100	3295191120	15640	15640	15640	15640	0
14	20241105	194000	3295191120	15640	15640	15640	15640	0
15	20241105	193900	3295191120	15640	15640	15640	15640	0
16	20241105	193800	3295191120	15640	15640	15640	15640	0
17	20241105	193700	3295191120	15640	15640	15640	15640	0
18	20241105	193600	3295191120	15640	15640	15640	15640	0
19	20241105	193500	3295191120	15640	15640	15640	15640	0
20	20241105	193400	3295191120	15640	15640	15640	15640	0
21	20241105	193300	3295191120	15640	15640	15640	15640	0
22	20241105	193200	3295191120	15640	15640	15640	15640	0
23	20241105	193100	3295191120	15640	15640	15640	15640	0
24	20241105	193000	3295191120	15640	15640	15640	15640	0
25	20241105	192900	3295191120	15640	15640	15640	15640	0
26	20241105	192800	3295191120	15640	15640	15640	15640	0
27	20241105	192700	3295191120	15640	15640	15640	15640	0
28	20241105	192600	3295191120	15640	15640	15640	15640	0
29	20241105	192500	3295191120	15640	15640	15640	15640	0
30	20241105	192400	3295191120	15640	15640	15640	15640	0
31	20241105	192300	3295191120	15640	15640	15640	15640	0
32	20241105	192200	3295191120	15640	15640	15640	15640	4301
33	20241105	192100	3295191120	15640	15640	15640	15640	0
34	20241105	192000	3295191120	15640	15640	15640	15640	0
35	20241105	191900	3295191120	15640	15640	15640	15640	0
36	20241105	191800	3295191120	15640	15640	15640	15640	0
37	20241105	191700	3295191120	15640	15640	15640	15640	0
38	20241105	191600	3295191120	15640	15640	15640	15640	0
39	20241105	191500	3295191120	15640	15640	15640	15640	0
40	20241105	191400	3295191120	15640	15640	15640	15640	0
41	20241105	191300	3295191120	15640	15640	15640	15640	0
42	20241105	191200	3295191120	15640	15640	15640	15640	0
43	20241105	191100	3295191120	15640	15640	15640	15640	0
44	20241105	191000	3295191120	15640	15640	15640	15640	0
45	20241105	190900	3295191120	15640	15640	15640	15640	0
46	20241105	190800	3295191120	15640	15640	15640	15640	0
47	20241105	190700	3295191120	15640	15640	15640	15640	0
48	20241105	190600	3295191120	15640	15640	15640	15640	0
49	20241105	190500	3295191120	15640	15640	15640	15640	0
50	20241105	190400	3295191120	15640	15640	15640	15640	0
51	20241105	190300	3295191120	15640	15640	15640	15640	0
52	20241105	190200	3295191120	15640	15640	15640	15640	0
53	20241105	190100	3295191120	15640	15640	15640	15640	0
54	20241105	190000	3295191120	15640	15640	15640	15640	0
55	20241105	185900	3295191120	15640	15640	15640	15640	0
56	20241105	185800	3295191120	15640	15640	15640	15640	0
57	20241105	185700	3295191120	15640	15640	15640	15640	0
58	20241105	185600	3295191120	15640	15640	15640	15640	0
59	20241105	185500	3295191120	15640	15640	15640	15640	0
60	20241105	185400	3295191120	15640	15640	15640	15640	0
61	20241105	185300	3295191120	15640	15640	15640	15640	0
62	20241105	185200	3295191120	15640	15640	15640	15640	4301
63	20241105	185100	3295191120	15640	15640	15640	15640	0
64	20241105	185000	3295191120	15640	15640	15640	15640	0
65	20241105	184900	3295191120	15640	15640	15640	15640	0
66	20241105	184800	3295191120	15640	15640	15640	15640	0
67	20241105	184700	3295191120	15640	15640	15640	15640	0
68	20241105	184600	3295191120	15640	15640	15640	15640	0
69	20241105	184500	3295191120	15640	15640	15640	15640	0
70	20241105	184400	3295191120	15640	15640	15640	15640	0
71	20241105	184300	3295191120	15640	15640	15640	15640	0
72	20241105	184200	3295191120	15640	15640	15640	15640	0
73	20241105	184100	3295191120	15640	15640	15640	15640	0
74	20241105	184000	3295191120	15640	15640	15640	15640	0
75	20241105	183900	3295191120	15640	15640	15640	15640	0
76	20241105	183800	3295191120	15640	15640	15640	15640	0
77	20241105	183700	3295191120	15640	15640	15640	15640	0
78	20241105	183600	3295191120	15640	15640	15640	15640	0
79	20241105	183500	3295191120	15640	15640	15640	15640	0
80	20241105	183400	3295191120	15640	15640	15640	15640	0
81	20241105	183300	3295191120	15640	15640	15640	15640	0
82	20241105	183200	3295191120	15640	15640	15640	15640	0
83	20241105	183100	3295191120	15640	15640	15640	15640	0
84	20241105	183000	3295191120	15640	15640	15640	15640	0
85	20241105	182900	3295191120	15640	15640	15640	15640	0
86	20241105	182800	3295191120	15640	15640	15640	15640	0
87	20241105	182700	3295191120	15640	15640	15640	15640	0
88	20241105	182600	3295191120	15640	15640	15640	15640	0
89	20241105	182500	3295191120	15640	15640	15640	15640	0
90	20241105	182400	3295191120	15640	15640	15640	15640	0
91	20241105	182300	3295191120	15640	15640	15640	15640	0
92	20241105	182200	3295191120	15640	15640	15640	15640	4301
93	20241105	182100	3295191120	15640	15640	15640	15640	0
94	20241105	182000	3295191120	15640	15640	15640	15640	0
95	20241105	181900	3295191120	15640	15640	15640	15640	0
96	20241105	181800	3295191120	15640	15640	15640	15640	0
97	20241105	181700	3295191120	15640	15640	15640	15640	0
98	20241105	181600	3295191120	15640	15640	15640	15640	0
99	20241105	181500	3295191120	15640	15640	15640	15640	0
100	20241105	181400	3295191120	15640	15640	15640	15640	0
101	20241105	181300	3295191120	15640	15640	15640	15640	0
102	20241105	181200	3295191120	15640	15640	15640	15640	0
103	20241105	181100	3295191120	15640	15640	15640	15640	0
104	20241105	181000	3295191120	15640	15640	15640	15640	0
105	20241105	180900	3295191120	15640	15640	15640	15640	0
106	20241105	180800	3295191120	15640	15640	15640	15640	0
107	20241105	180700	3295191120	15640	15640	15640	15640	0
108	20241105	180600	3295191120	15640	15640	15640	15640	0
109	20241105	180500	3295191120	15640	15640	15640	15640	0
110	20241105	180400	3295191120	15640	15640	15640	15640	0
111	20241105	180300	3295191120	15640	15640	15640	15640	0
112	20241105	180200	3295191120	15640	15640	15640	15640	0
113	20241105	180100	3295191120	15640	15640	15640	15640	0
114	20241105	180000	3295191120	15640	15640	15640	15640	0
115	20241105	175900	3295191120	15640	15640	15640	15640	0
116	20241105	175800	3295191120	15640	15640	15640	15640	0
117	20241105	175700	3295191120	15640	15640	15640	15640	0
118	20241105	175600	3295191120	15640	15640	15640	15640	0
119	20241105	175500	3295191120	15640	15640	15640	15640	0
120	20241105	175400	3295191120	15640	15640	15640	15640	0
121	20241105	175300	3295191120	15640	15640	15640	15640	0
122	20241105	175200	3295191120	15640	15640	15640	15640	4301
123	20241105	175100	3295191120	15640	15640	15640	15640	0
124	20241105	175000	3295191120	15640	15640	15640	15640	0
125	20241105	174900	3295191120	15640	15640	15640	15640	0
126	20241105	174800	3295191120	15640	15640	15640	15640	0
127	20241105	174700	3295191120	15640	15640	15640	15640	0
128	20241105	174600	3295191120	15640	15640	15640	15640	0
129	20241105	174500	3295191120	15640	15640	15640	15640	0
130	20241105	174400	3295191120	15640	15640	15640	15640	0
131	20241105	174300	3295191120	15640	15640	15640	15640	0
132	20241105	174200	3295191120	15640	15640	15640	15640	0
133	20241105	174100	3295191120	15640	15640	15640	15640	0
134	20241105	174000	3295191120	15640	15640	15640	15640	0
135	20241105	173900	3295191120	15640	15640	15640	15640	0
136	20241105	173800	3295191120	15640	15640	15640	15640	0
137	20241105	173700	3295191120	15640	15640	15640	15640	0
138	20241105	173600	3295191120	15640	15640	15640	15640	0
139	20241105	173500	3295191120	15640	15640	15640	15640	0
140	20241105	173400	3295191120	15640	15640	15640	15640	0
141	20241105	173300	3295191120	15640	15640	15640	15640	0
142	20241105	173200	3295191120	15640	15640	15640	15640	0
143	20241105	173100	3295191120	15640	15640	15640	15640	0
144	20241105	173000	3295191120	15640	15640	15640	15640	0
145	20241105	172900	3295191120	15640	15640	15640	15640	0
146	20241105	172800	3295191120	15640	15640	15640	15640	0
147	20241105	172700	3295191120	15640	15640	15640	15640	0
148	20241105	172600	3295191120	15640	15640	15640	15640	0
149	20241105	172500	3295191120	15640	15640	15640	15640	0
150	20241105	172400	3295191120	15640	15640	15640	15640	0
151	20241105	172300	3295191120	15640	15640	15640	15640	0
152	20241105	172200	3295191120	15640	15640	15640	15640	4301
153	20241105	172100	3295191120	15640	15640	15640	15640	0
154	20241105	172000	3295191120	15640	15640	15640	15640	0
155	20241105	171900	3295191120	15640	15640	15640	15640	0
156	20241105	171800	3295191120	15640	15640	15640	15640	0
157	20241105	171700	3295191120	15640	15640	15640	15640	0
158	20241105	171600	3295191120	15640	15640	15640	15640	0
159	20241105	171500	3295191120	15640	15640	15640	15640	0
160	20241105	171400	3295191120	15640	15640	15640	15640	0
161	20241105	171300	3295191120	15640	15640	15640	15640	0
162	20241105	171200	3295191120	15640	15640	15640	15640	0
163	20241105	171100	3295191120	15640	15640	15640	15640	0
164	20241105	171000	3295191120	15640	15640	15640	15640	0
165	20241105	170900	3295191120	15640	15640	15640	15640	0
166	20241105	170800	3295191120	15640	15640	15640	15640	0
167	20241105	170700	3295191120	15640	15640	15640	15640	0
168	20241105	170600	3295191120	15640	15640	15640	15640	0
169	20241105	170500	3295191120	15640	15640	15640	15640	0
170	20241105	170400	3295191120	15640	15640	15640	15640	0
171	20241105	170300	3295191120	15640	15640	15640	15640	0
172	20241105	170200	3295191120	15640	15640	15640	15640	0
173	20241105	170100	3295191120	15640	15640	15640	15640	0
174	20241105	170000	3295191120	15640	15640	15640	15640	0
175	20241105	165900	3295191120	15640	15640	15640	15640	0
176	20241105	165800	3295191120	15640	15640	15640	15640	0
177	20241105	165700	3295191120	15640	15640	15640	15640	0
178	20241105	165600	3295191120	15640	15640	15640	15640	0
179	20241105	165500	3295191120	15640	15640	15640	15640	0
180	20241105	165400	3295191120	15640	15640	15640	15640	0
181	20241105	165300	3295191120	15640	15640	15640	15640	0
182	20241105	165200	3295191120	15640	15640	15640	15640	4301
183	20241105	165100	3295191120	15640	15640	15640	15640	0
184	20241105	165000	3295191120	15640	15640	15640	15640	0
185	20241105	164900	3295191120	15640	15640	15640	15640	0
186	20241105	164800	3295191120	15640	15640	15640	15640	0
187	20241105	164700	3295191120	15640	15640	15640	15640	0
188	20241105	164600	3295191120	15640	15640	15640	15640	0
189	20241105	164500	3295191120	15640	15640	15640	15640	0
190	20241105	164400	3295191120	15640	15640	15640	15640	0
191	20241105	164300	3295191120	15640	15640	15640	15640	0
192	20241105	164200	3295191120	15640	15640	15640	15640	0
193	20241105	164100	3295191120	15640	15640	15640	15640	0
194	20241105	164000	3295191120	15640	15640	15640	15640	0
195	20241105	163900	3295191120	15640	15640	15640	15640	0
196	20241105	163800	3295191120	15640	15640	15640	15640	0
197	20241105	163700	3295191120	15640	15640	15640	15640	0
198	20241105	163600	3295191120	15640	15640	15640	15640	0
199	20241105	163500	3295191120	15640	15640	15640	15640	0
200	20241105	163400	3295191120	15640	15640	15640	15640	0
201	20241105	163300	3295191120	15640	15640	15640	15640	0
202	20241105	163200	3295191120	15640	15640	15640	15640	0
203	20241105	163100	3295191120	15640	15640	15640	15640	0
204	20241105	163000	3295191120	15640	15640	15640	15640	0
205	20241105	162900	3295191120	15640	15640	15640	15640	0
206	20241105	162800	3295191120	15640	15640	15640	15640	0
207	20241105	162700	3295191120	15640	15640	15640	15640	0
208	20241105	162600	3295191120	15640	15640	15640	15640	0
209	20241105	162500	3295191120	15640	15640	15640	15640	0
210	20241105	162400	3295191120	15640	15640	15640	15640	0
211	20241105	162300	3295191120	15640	15640	15640	15640	0
212	20241105	162200	3295191120	15640	15640	15640	15640	4301
213	20241105	162100	3295191120	15640	15640	15640	15640	0
214	20241105	162000	3295191120	15640	15640	15640	15640	0
215	20241105	161900	3295191120	15640	15640	15640	15640	0
216	20241105	161800	3295191120	15640	15640	15640	15640	0
217	20241105	161700	3295191120	15640	15640	15640	15640	0
218	20241105	161600	3295191120	15640	15640	15640	15640	0
219	20241105	161500	3295191120	15640	15640	15640	15640	0
220	20241105	161400	3295191120	15640	15640	15640	15640	0
221	20241105	161300	3295191120	15640	15640	15640	15640	0
222	20241105	161200	3295191120	15640	15640	15640	15640	0
223	20241105	161100	3295191120	15640	15640	15640	15640	0
224	20241105	161000	3295191120	15640	15640	15640	15640	0
225	20241105	160900	3295191120	15640	15640	15640	15640	0
226	20241105	160800	3295191120	15640	15640	15640	15640	0
227	20241105	160700	3295191120	15640	15640	15640	15640	0
228	20241105	160600	3295191120	15640	15640	15640	15640	0
229	20241105	160500	3295191120	15640	15640	15640	15640	0
230	20241105	160400	3295191120	15640	15640	15640	15640	0
231	20241105	160300	3295191120	15640	15640	15640	15640	0
232	20241105	160200	3295191120	15640	15640	15640	15640	0
233	20241105	160100	3295191120	15640	15640	15640	15640	0
234	20241105	160000	3295191120	15640	15640	15640	15640	0
235	20241105	155900	3295191120	15640	15640	15640	15640	0
236	20241105	155800	3295191120	15640	15640	15640	15640	0
237	20241105	155700	3295191120	15640	15640	15640	15640	0
238	20241105	155600	3295191120	15640	15640	15640	15640	0
239	20241105	155500	3295191120	15640	15640	15640	15640	0
240	20241105	155400	3295191120	15640	15640	15640	15640	0
241	20241105	155300	3295191120	15640	15640	15640	15640	0
242	20241105	155200	3295191120	15640	15640	15640	15640	4301
243	20241105	155100	3295191120	15640	15640	15640	15640	0
244	20241105	155000	3295191120	15640	15640	15640	15640	0
245	20241105	154900	3295191120	15640	15640	15640	15640	0
246	20241105	154800	3295191120	15640	15640	15640	15640	0
247	20241105	154700	3295191120	15640	15640	15640	15640	0
248	20241105	154600	3295191120	15640	15640	15640	15640	0
249	20241105	154500	3295191120	15640	15640	15640	15640	0
250	20241105	154400	3295191120	15640	15640	15640	15640	0
251	20241105	154300	3295191120	15640	15640	15640	15640	0
252	20241105	154200	3295191120	15640	15640	15640	15640	0
253	20241105	154100	3295191120	15640	15640	15640	15640	0
254	20241105	154000	3295191120	15640	15640	15640	15640	0
255	20241105	153900	3295191120	15640	15640	15640	15640	0
256	20241105	153800	3295191120	15640	15640	15640	15640	0
257	20241105	153700	3295191120	15640	15640	15640	15640	0
258	20241105	153600	3295191120	15640	15640	15640	15640	0
259	20241105	153500	3295191120	15640	15640	15640	15640	0
260	20241105	153400	3295191120	15640	15640	15640	15640	0
261	20241105	153300	3295191120	15640	15640	15640	15640	0
262	20241105	153200	3295191120	15640	15640	15640	15640	0
263	20241105	153100	3295191120	15640	15640	15640	15640	0
264	20241105	153000	3295191120	15640	15640	15640	15640	4301
265	20241105	152900	3227923480	15620	15620	15620	15620	0
266	20241105	152800	3227923480	15620	15620	15620	15620	0
267	20241105	152700	3227923480	15620	15620	15620	15620	0
268	20241105	152600	3227923480	15620	15620	15620	15620	0
269	20241105	152500	3227923480	15620	15620	15620	15620	0
270	20241105	152400	3227923480	15620	15620	15620	15620	0
271	20241105	152300	3227923480	15620	15620	15620	15620	0
272	20241105	152200	3227923480	15620	15620	15620	15620	0
273	20241105	152100	3227923480	15620	15620	15620	15620	0
274	20241105	152000	3227923480	15620	15620	15620	15620	0
275	20241105	151900	3227923480	15620	15640	15640	15620	215
276	20241105	151800	3224561460	15640	15610	15640	15610	517
277	20241105	151700	3216486090	15620	15610	15620	15610	216
278	20241105	151600	3213114010	15600	15610	15610	15600	210
279	20241105	151500	3209837590	15610	15610	15610	15610	294
280	20241105	151400	3205248250	15620	15620	15620	15600	146
281	20241105	151300	3202969050	15600	15600	15620	15600	554
282	20241105	151200	3194321150	15600	15600	15600	15600	87
283	20241105	151100	3192963950	15600	15600	15600	15600	1311
284	20241105	151000	3172512350	15600	15620	15620	15600	328
285	20241105	150900	3167392270	15620	15610	15620	15610	105
286	20241105	150800	3165753070	15620	15620	15620	15610	160
287	20241105	150700	3163254930	15610	15620	15620	15610	63
288	20241105	150600	3162271460	15620	15630	15630	15610	1135
289	20241105	150500	3144547720	15630	15630	15630	15630	22
290	20241105	150400	3144203860	15630	15620	15630	15610	429
291	20241105	150300	3137504100	15630	15610	15630	15610	987
292	20241105	150200	3122096610	15620	15640	15640	15620	1727
293	20241105	150100	3095112120	15640	15640	15640	15630	152
294	20241105	150000	3092734950	15640	15630	15640	15630	369
295	20241105	145900	3086967330	15630	15630	15640	15620	279
296	20241105	145800	3082605810	15620	15630	15630	15620	478
297	20241105	145700	3075135320	15630	15640	15640	15630	370
298	20241105	145600	3069352070	15640	15640	15640	15640	16
299	20241105	145500	3069101830	15640	15650	15650	15640	316
300	20241105	145400	3064159580	15650	15650	15650	15650	13
301	20241105	145300	3063956130	15640	15640	15650	15640	269
302	20241105	145200	3059748830	15640	15650	15650	15640	60
303	20241105	145100	3058810420	15650	15650	15650	15650	98
304	20241105	145000	3057276720	15650	15640	15650	15640	210
305	20241105	144900	3053991870	15640	15650	15650	15630	364
306	20241105	144800	3048300020	15650	15640	15650	15630	465
307	20241105	144700	3041029870	15640	15660	15660	15640	563
308	20241105	144600	3032219180	15660	15650	15660	15650	394
309	20241105	144500	3026053020	15650	15670	15680	15650	1264
310	20241105	144400	3006256280	15680	15680	15680	15670	45
311	20241105	144300	3005550980	15670	15680	15680	15670	745
312	20241105	144200	2993873330	15690	15700	15700	15690	324
313	20241105	144100	2988789070	15700	15690	15700	15690	55
314	20241105	144000	2987925850	15690	15690	15690	15690	101
315	20241105	143900	2986341160	15680	15690	15690	15680	26
316	20241105	143800	2985933290	15690	15680	15690	15680	114
317	20241105	143700	2984145250	15690	15690	15690	15690	16
318	20241105	143600	2983894210	15680	15690	15690	15680	15
319	20241105	143500	2983658900	15700	15700	15700	15700	10
320	20241105	143400	2983501900	15700	15700	15710	15680	2245
321	20241105	143300	2948257390	15690	15690	15700	15690	122
322	20241105	143200	2946343100	15690	15690	15690	15690	7
323	20241105	143100	2946233270	15690	15690	15690	15690	34
324	20241105	143000	2945699810	15690	15680	15690	15670	96
325	20241105	142900	2944194810	15680	15670	15680	15670	25
326	20241105	142800	2943803050	15660	15660	15670	15650	798
327	20241105	142700	2931306560	15660	15660	15660	15650	313
328	20241105	142600	2926405030	15660	15660	15660	15660	35
329	20241105	142500	2925856930	15660	15660	15660	15660	68
330	20241105	142400	2924792050	15650	15650	15650	15640	341
331	20241105	142300	2919455430	15650	15660	15660	15650	226
332	20241105	142200	2915918520	15660	15660	15660	15650	1074
333	20241105	142100	2899109680	15660	15660	15670	15660	182
334	20241105	142000	2896259470	15660	15680	15680	15660	561
335	20241105	141900	2887468640	15680	15670	15680	15670	232
336	20241105	141800	2883832090	15670	15670	15670	15670	22
337	20241105	141700	2883487350	15670	15670	15670	15670	102
338	20241105	141600	2881889010	15670	15680	15680	15650	323
339	20241105	141500	2876829760	15680	15700	15700	15680	165
340	20241105	141400	2874242330	15680	15690	15690	15680	302
341	20241105	141300	2869503980	15710	15700	15710	15700	271
342	20241105	141200	2865248880	15700	15700	15700	15700	251
343	20241105	141100	2861308180	15700	15720	15720	15700	409
344	20241105	141000	2854886860	15700	15720	15720	15700	225
345	20241105	140900	2851353870	15700	15700	15700	15700	222
346	20241105	140800	2847868470	15700	15690	15700	15690	44
347	20241105	140700	2847177980	15700	15700	15700	15700	54
348	20241105	140600	2846330180	15700	15700	15700	15700	1
349	20241105	140500	2846314480	15700	15700	15700	15700	15
350	20241105	140400	2846078980	15700	15700	15700	15700	15
351	20241105	140300	2845843480	15680	15700	15700	15680	41
352	20241105	140200	2845200580	15680	15690	15700	15680	260
353	20241105	140100	2841120550	15690	15680	15700	15680	66
354	20241105	140000	2840085220	15710	15660	15760	15660	1093
355	20241105	135900	2822935530	15660	15660	15660	15650	33
356	20241105	135800	2822418950	15660	15670	15670	15640	315
357	20241105	135700	2817490970	15670	15680	15680	15670	301
358	20241105	135600	2812772670	15690	15690	15690	15690	26
359	20241105	135500	2812364730	15690	15690	15690	15690	125
360	20241105	135400	2810403480	15680	15680	15680	15680	67
361	20241105	135300	2809352920	15670	15670	15670	15670	8
362	20241105	135200	2809227560	15650	15680	15680	15650	880
363	20241105	135100	2795450260	15680	15670	15690	15660	870
364	20241105	135000	2781812840	15670	15670	15670	15670	10
365	20241105	134900	2781656140	15650	15670	15670	15650	215
366	20241105	134800	2778290890	15670	15650	15670	15650	76
367	20241105	134700	2777099990	15660	15660	15660	15660	32
368	20241105	134600	2776598870	15660	15660	15660	15660	12
369	20241105	134500	2776410950	15660	15650	15660	15650	74
370	20241105	134400	2775252810	15660	15650	15660	15650	96
371	20241105	134300	2773750290	15660	15670	15670	15650	479
372	20241105	134200	2766252010	15650	15670	15670	15650	241
373	20241105	134100	2762480180	15670	15650	15670	15650	55
374	20241105	134000	2761619210	15650	15670	15680	15650	325
375	20241105	133900	2756528080	15680	15680	15680	15670	52
376	20241105	133800	2755712900	15680	15690	15690	15670	375
377	20241105	133700	2749834410	15690	15680	15690	15680	334
378	20241105	133600	2744595380	15680	15690	15690	15660	222
379	20241105	133500	2741116530	15680	15680	15680	15660	26
380	20241105	133400	2740709050	15690	15660	15690	15660	1697
381	20241105	133300	2714134000	15690	15700	15710	15670	2468
382	20241105	133200	2675441380	15710	15720	15730	15710	492
383	20241105	133100	2667706620	15720	15720	15720	15720	90
384	20241105	133000	2666291820	15730	15730	15730	15730	15
385	20241105	132900	2666055870	15730	15710	15730	15710	95
386	20241105	132800	2664562780	15720	15720	15720	15710	191
387	20241105	132700	2661560350	15730	15730	15730	15730	111
388	20241105	132600	2659814320	15730	15730	15750	15730	98
389	20241105	132500	2658272580	15730	15750	15750	15730	439
390	20241105	132400	2651361280	15760	15770	15770	15750	1225
391	20241105	132300	2632051220	15780	15780	15780	15780	1
392	20241105	132200	2632035440	15770	15780	15780	15770	123
393	20241105	132100	2630094770	15790	15790	15790	15770	163
394	20241105	132000	2627522440	15780	15780	15790	15780	417
395	20241105	131900	2620942080	15780	15800	15800	15780	261
396	20241105	131800	2616820220	15800	15800	15800	15800	28
397	20241105	131700	2616377820	15800	15790	15800	15790	23
398	20241105	131600	2616014640	15790	15800	15800	15790	363
399	20241105	131500	2610280510	15810	15810	15810	15810	42
400	20241105	131400	2609616490	15810	15810	15810	15810	0
401	20241105	131300	2609616490	15810	15800	15810	15800	53
402	20241105	131200	2608779080	15800	15790	15810	15790	570
403	20241105	131100	2599774630	15790	15790	15790	15790	0
404	20241105	131000	2599774630	15790	15790	15790	15790	51
405	20241105	130900	2598969340	15790	15790	15790	15790	34
406	20241105	130800	2598432480	15790	15780	15790	15780	127
407	20241105	130700	2596427200	15790	15800	15800	15780	787
408	20241105	130600	2584004820	15800	15810	15810	15800	376
409	20241105	130500	2578063020	15810	15790	15810	15790	2
410	20241105	130400	2578031420	15810	15810	15810	15810	25
411	20241105	130300	2577636170	15810	15790	15810	15790	2
412	20241105	130200	2577604570	15790	15810	15820	15790	25
413	20241105	130100	2577209530	15810	15800	15810	15800	325
414	20241105	130000	2572071750	15800	15800	15800	15800	1
415	20241105	125900	2572055950	15800	15800	15800	15800	10
416	20241105	125800	2571897950	15800	15790	15800	15780	326
417	20241105	125700	2566749440	15800	15790	15800	15790	129
418	20241105	125600	2564711440	15790	15790	15790	15790	356
419	20241105	125500	2559090200	15800	15800	15800	15790	152
420	20241105	125400	2556688780	15800	15800	15800	15800	1
421	20241105	125300	2556672980	15790	15790	15790	15790	254
422	20241105	125200	2552662320	15790	15780	15790	15780	92
423	20241105	125100	2551210300	15780	15790	15790	15780	3
424	20241105	125000	2551162940	15780	15780	15780	15780	0
425	20241105	124900	2551162940	15780	15780	15780	15780	70
426	20241105	124800	2550058340	15780	15780	15780	15780	171
427	20241105	124700	2547359960	15790	15790	15790	15790	23
428	20241105	124600	2546996790	15790	15790	15790	15790	0
429	20241105	124500	2546996790	15790	15790	15790	15790	201
430	20241105	124400	2543823000	15790	15790	15790	15790	238
431	20241105	124300	2540064980	15780	15780	15780	15780	0
432	20241105	124200	2540064980	15780	15800	15800	15780	180
433	20241105	124100	2537221200	15800	15800	15800	15800	15
434	20241105	124000	2536984200	15780	15780	15780	15780	1
435	20241105	123900	2536968420	15780	15780	15780	15780	167
436	20241105	123800	2534333160	15780	15770	15780	15770	49
437	20241105	123700	2533560140	15770	15770	15770	15770	39
438	20241105	123600	2532945110	15780	15780	15780	15780	56
439	20241105	123500	2532061430	15780	15800	15800	15780	470
440	20241105	123400	2524638770	15800	15820	15830	15800	413
441	20241105	123300	2518110670	15820	15830	15830	15820	342
442	20241105	123200	2512699730	15830	15820	15830	15820	22
443	20241105	123100	2512351500	15830	15830	15830	15830	111
444	20241105	123000	2510594370	15830	15830	15830	15820	1203
445	20241105	122900	2491550920	15830	15820	15840	15820	928
446	20241105	122800	2476860910	15820	15780	15820	15780	3869
447	20241105	122700	2415717810	15800	15800	15800	15790	280
448	20241105	122600	2411296360	15790	15780	15790	15780	1072
449	20241105	122500	2394369520	15790	15790	15790	15790	46
450	20241105	122400	2393643180	15790	15790	15790	15790	100
451	20241105	122300	2392064180	15790	15780	15790	15780	138
452	20241105	122200	2389886040	15780	15790	15790	15780	35
453	20241105	122100	2389333690	15790	15770	15790	15770	451
454	20241105	122000	2382219070	15770	15770	15770	15770	34
455	20241105	121900	2381682890	15770	15770	15770	15770	140
456	20241105	121800	2379475090	15780	15790	15790	15780	848
457	20241105	121700	2366087400	15780	15770	15780	15770	609
458	20241105	121600	2356477980	15770	15770	15770	15770	17
459	20241105	121500	2356209890	15770	15770	15770	15770	289
460	20241105	121400	2351652360	15770	15770	15770	15770	467
461	20241105	121300	2344287770	15770	15760	15770	15760	6
462	20241105	121200	2344193200	15760	15760	15760	15750	124
463	20241105	121100	2342238970	15750	15760	15760	15750	145
464	20241105	121000	2339955170	15760	15760	15760	15760	31
465	20241105	120900	2339466610	15750	15750	15750	15750	23
466	20241105	120800	2339104360	15750	15750	15750	15750	22
467	20241105	120700	2338757860	15760	15750	15760	15750	71
468	20241105	120600	2337639400	15750	15750	15750	15750	227
469	20241105	120500	2334064150	15760	15760	15760	15760	203
470	20241105	120400	2330864870	15760	15770	15780	15760	121
471	20241105	120300	2328956760	15780	15790	15790	15770	1577
472	20241105	120200	2304074320	15780	15770	15780	15770	1129
473	20241105	120100	2286269980	15770	15750	15780	15750	186
474	20241105	120000	2283336240	15750	15750	15750	15750	701
475	20241105	115900	2272295490	15740	15740	15750	15740	250
476	20241105	115800	2268359290	15750	15750	15750	15740	45
477	20241105	115700	2267650730	15750	15740	15750	15740	361
478	20241105	115600	2261966540	15740	15740	15740	15740	3
479	20241105	115500	2261919320	15730	15720	15730	15720	44
480	20241105	115400	2261227400	15740	15740	15740	15740	73
481	20241105	115300	2260078380	15740	15750	15750	15740	55
482	20241105	115200	2259212600	15750	15730	15750	15730	588
483	20241105	115100	2249960150	15730	15700	15730	15700	165
484	20241105	115000	2247369090	15700	15700	15700	15700	41
485	20241105	114900	2246725390	15690	15700	15700	15690	99
486	20241105	114800	2245171590	15700	15710	15710	15700	62
487	20241105	114700	2244198150	15700	15730	15730	15690	346
488	20241105	114600	2238765420	15720	15720	15730	15720	193
489	20241105	114500	2235730980	15710	15700	15710	15700	51
490	20241105	114400	2234930270	15720	15720	15720	15720	23
491	20241105	114300	2234568710	15690	15710	15710	15690	46
492	20241105	114200	2233846340	15710	15710	15710	15710	100
493	20241105	114100	2232275340	15710	15720	15720	15710	34
494	20241105	114000	2231741000	15710	15710	15710	15710	52
495	20241105	113900	2230924080	15720	15710	15720	15710	3
496	20241105	113800	2230876930	15710	15720	15720	15700	441
497	20241105	113700	2223950820	15720	15720	15730	15720	475
498	20241105	113600	2216483180	15720	15720	15720	15700	524
499	20241105	113500	2208253460	15720	15680	15720	15680	574
500	20241105	113400	2199243420	15680	15680	15680	15680	18
501	20241105	113300	2198961180	15670	15670	15670	15670	133
502	20241105	113200	2196877070	15650	15650	15650	15650	0
503	20241105	113100	2196877070	15650	15650	15650	15650	0
504	20241105	113000	2196877070	15650	15670	15670	15650	158
505	20241105	112900	2194403540	15670	15670	15670	15670	5
506	20241105	112800	2194325190	15680	15680	15680	15680	62
507	20241105	112700	2193353030	15680	15680	15680	15680	20
508	20241105	112600	2193039430	15690	15690	15690	15690	126
509	20241105	112500	2191062490	15700	15700	15700	15700	60
510	20241105	112400	2190120490	15700	15690	15700	15690	66
511	20241105	112300	2189084300	15680	15680	15680	15680	81
512	20241105	112200	2187814220	15660	15660	15660	15660	99
513	20241105	112100	2186263880	15660	15650	15660	15650	1139
514	20241105	112000	2168430140	15650	15650	15650	15650	231
515	20241105	111900	2164814990	15650	15650	15650	15650	155
516	20241105	111800	2162389240	15650	15650	15650	15650	30
517	20241105	111700	2161919740	15650	15650	15650	15650	2
518	20241105	111600	2161888440	15640	15630	15640	15630	439
519	20241105	111500	2155025940	15610	15620	15620	15610	103
520	20241105	111400	2153417580	15620	15640	15640	15610	2523
521	20241105	111300	2113973950	15650	15660	15660	15650	350
522	20241105	111200	2108494800	15660	15660	15660	15660	0
523	20241105	111100	2108494800	15660	15670	15670	15660	209
524	20241105	111000	2105219980	15670	15670	15670	15670	0
525	20241105	110900	2105219980	15670	15660	15670	15660	315
526	20241105	110800	2100284430	15650	15660	15660	15650	517
527	20241105	110700	2092192380	15660	15650	15660	15650	25
528	20241105	110600	2091801020	15650	15660	15660	15650	1481
529	20241105	110500	2068616180	15660	15660	15660	15660	1
530	20241105	110400	2068600520	15650	15650	15650	15650	81
531	20241105	110300	2067332870	15660	15650	15660	15650	154
532	20241105	110200	2064922570	15660	15660	15660	15660	19
533	20241105	110100	2064625030	15660	15670	15680	15660	690
534	20241105	110000	2053818960	15660	15670	15670	15660	228
535	20241105	105900	2050247300	15680	15680	15680	15680	74
536	20241105	105800	2049086980	15680	15680	15680	15680	115
537	20241105	105700	2047283780	15680	15680	15680	15680	495
538	20241105	105600	2039522180	15690	15690	15690	15690	79
539	20241105	105500	2038282670	15690	15700	15700	15690	81
540	20241105	105400	2037010990	15700	15690	15700	15690	10
541	20241105	105300	2036854060	15690	15690	15690	15690	0
542	20241105	105200	2036854060	15690	15730	15730	15690	1015
543	20241105	105100	2020907370	15730	15720	15730	15720	37
544	20241105	105000	2020325560	15730	15730	15740	15730	209
545	20241105	104900	2017037760	15740	15730	15740	15730	50
546	20241105	104800	2016251160	15730	15740	15740	15730	121
547	20241105	104700	2014347720	15750	15760	15760	15740	612
548	20241105	104600	2004711200	15770	15780	15790	15760	1910
549	20241105	104500	1974576960	15770	15760	15780	15760	2720
550	20241105	104400	1931684560	15760	15730	15760	15730	1366
551	20241105	104300	1910186040	15720	15740	15740	15720	133
552	20241105	104200	1908092990	15750	15750	15750	15750	22
553	20241105	104100	1907746490	15750	15750	15750	15740	371
554	20241105	104000	1901905810	15750	15670	15750	15670	7422
555	20241105	103900	1785354350	15680	15660	15680	15660	1087
556	20241105	103800	1768318230	15660	15650	15660	15650	106
557	20241105	103700	1766658470	15640	15640	15640	15640	604
558	20241105	103600	1757211910	15640	15640	15640	15640	27
559	20241105	103500	1756789630	15630	15630	15630	15610	1498
560	20241105	103400	1733397850	15640	15640	15640	15640	284
561	20241105	103300	1728956090	15640	15650	15650	15640	274
562	20241105	103200	1724669270	15650	15650	15650	15650	110
563	20241105	103100	1722947770	15660	15650	15660	15650	49
564	20241105	103000	1722180700	15650	15650	15660	15630	586
565	20241105	102900	1713019390	15660	15630	15660	15630	2477
566	20241105	102800	1674270760	15630	15630	15630	15630	5
567	20241105	102700	1674192610	15630	15630	15630	15630	252
568	20241105	102600	1670253850	15640	15620	15640	15620	520
569	20241105	102500	1662128000	15600	15610	15640	15600	11
570	20241105	102400	1661956030	15640	15600	15640	15590	573
571	20241105	102300	1653016890	15600	15600	15600	15600	23
572	20241105	102200	1652658090	15600	15610	15610	15600	752
573	20241105	102100	1640926000	15620	15610	15620	15610	591
574	20241105	102000	1631700180	15610	15640	15640	15610	263
575	20241105	101900	1627589470	15640	15630	15640	15630	154
576	20241105	101800	1625181950	15630	15630	15630	15630	316
577	20241105	101700	1620242870	15630	15630	15630	15630	201
578	20241105	101600	1617101240	15630	15620	15630	15620	164
579	20241105	101500	1614538920	15620	15620	15620	15620	418
580	20241105	101400	1608009760	15620	15610	15620	15610	511
581	20241105	101300	1600033040	15620	15620	15620	15620	69
582	20241105	101200	1598955260	15620	15650	15650	15620	1094
583	20241105	101100	1581848310	15640	15630	15640	15620	562
584	20241105	101000	1573063980	15620	15610	15620	15600	644
585	20241105	100900	1563008280	15610	15610	15610	15610	11
586	20241105	100800	1562836570	15610	15620	15620	15610	1145
587	20241105	100700	1544962940	15610	15600	15610	15590	499
588	20241105	100600	1537176860	15590	15570	15610	15570	1570
589	20241105	100500	1512713640	15580	15580	15580	15580	180
590	20241105	100400	1509909240	15580	15530	15580	15530	1666
591	20241105	100300	1483992940	15520	15520	15530	15520	963
592	20241105	100200	1469046860	15540	15510	15540	15510	1994
593	20241105	100100	1438115290	15520	15530	15530	15510	2783
594	20241105	100000	1394926500	15530	15550	15560	15530	2744
595	20241105	095900	1352281180	15550	15560	15560	15550	703
596	20241105	095800	1341344170	15560	15560	15560	15560	755
597	20241105	095700	1329596370	15570	15610	15610	15570	3958
598	20241105	095600	1267894600	15610	15610	15610	15600	633
599	20241105	095500	1258017430	15600	15600	15600	15600	1201
600	20241105	095400	1239281830	15600	15630	15630	15600	351
601	20241105	095300	1233800480	15630	15610	15630	15610	1947
602	20241105	095200	1203374570	15600	15610	15610	15600	151
603	20241105	095100	1201018870	15630	15620	15630	15610	327
604	20241105	095000	1195909540	15600	15600	15600	15600	612
605	20241105	094900	1186362340	15600	15630	15630	15600	1279
606	20241105	094800	1166398420	15620	15620	15620	15620	60
607	20241105	094700	1165461220	15620	15640	15640	15620	573
608	20241105	094600	1156503090	15630	15620	15650	15620	3350
609	20241105	094500	1104130420	15620	15620	15620	15610	278
610	20241105	094400	1099788610	15620	15620	15630	15620	405
611	20241105	094300	1093462500	15630	15640	15640	15630	442
612	20241105	094200	1086554020	15640	15610	15640	15610	745
613	20241105	094100	1074907410	15610	15590	15630	15590	772
614	20241105	094000	1062862350	15590	15590	15600	15590	980
615	20241105	093900	1047584120	15580	15600	15610	15580	3505
616	20241105	093800	992928820	15600	15600	15610	15600	453
617	20241105	093700	985860700	15600	15620	15620	15600	1424
618	20241105	093600	963636230	15610	15640	15640	15610	1814
619	20241105	093500	935313750	15640	15630	15640	15620	1143
620	20241105	093400	917458380	15630	15640	15640	15630	1428
621	20241105	093300	895134130	15640	15640	15650	15640	551
622	20241105	093200	886515990	15640	15640	15640	15630	1515
623	20241105	093100	862821400	15630	15640	15640	15620	2499
624	20241105	093000	823769800	15640	15660	15660	15640	1261
625	20241105	092900	804038150	15660	15650	15710	15650	1053
626	20241105	092800	787557310	15650	15660	15660	15650	301
627	20241105	092700	782844690	15660	15710	15710	15640	2003
628	20241105	092600	751440620	15710	15710	15720	15700	617
629	20241105	092500	741751420	15700	15670	15700	15670	168
630	20241105	092400	739115230	15660	15630	15670	15620	326
631	20241105	092300	734016270	15630	15620	15630	15610	2009
632	20241105	092200	702637470	15620	15630	15640	15610	1355
633	20241105	092100	681476270	15630	15680	15680	15630	2503
634	20241105	092000	642290010	15680	15670	15710	15670	973
635	20241105	091900	627020300	15660	15640	15670	15630	1064
636	20241105	091800	610375440	15650	15660	15670	15610	2574
637	20241105	091700	570159240	15630	15660	15660	15630	3007
638	20241105	091600	523121240	15650	15690	15690	15650	1397
639	20241105	091500	501248810	15690	15740	15740	15660	6736
640	20241105	091400	395445980	15750	15760	15760	15750	1684
641	20241105	091300	368919650	15760	15760	15760	15760	290
642	20241105	091200	364349250	15770	15730	15770	15730	482
643	20241105	091100	356758800	15740	15730	15740	15720	460
644	20241105	091000	349524480	15730	15820	15830	15720	3685
645	20241105	090900	291350270	15830	15790	15850	15790	918
646	20241105	090800	276835550	15780	15780	15790	15770	585
647	20241105	090700	267604530	15780	15740	15780	15740	813
648	20241105	090600	254794030	15750	15760	15760	15730	1002
649	20241105	090500	239020230	15760	15730	15780	15730	2540
650	20241105	090400	198997210	15720	15690	15760	15690	1637
651	20241105	090300	173266920	15700	15700	15740	15680	3151
652	20241105	090200	123783610	15680	15670	15710	15640	1790
653	20241105	090100	95720550	15640	15650	15680	15630	1538
654	20241105	090000	71666900	15650	15770	15780	15650	3919