KissMeData/097520/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200300	1280024610	19200	19200	19200	19200	991
3	20241108	200200	1280024610	19200	19200	19200	19200	0
4	20241108	200100	1280024610	19200	19200	19200	19200	0
5	20241108	200000	1280024610	19200	19200	19200	19200	0
6	20241108	195900	1280024610	19200	19200	19200	19200	0
7	20241108	195800	1280024610	19200	19200	19200	19200	0
8	20241108	195700	1280024610	19200	19200	19200	19200	0
9	20241108	195600	1280024610	19200	19200	19200	19200	0
10	20241108	195500	1280024610	19200	19200	19200	19200	0
11	20241108	195400	1280024610	19200	19200	19200	19200	0
12	20241108	195300	1280024610	19200	19200	19200	19200	0
13	20241108	195200	1280024610	19200	19200	19200	19200	0
14	20241108	195100	1280024610	19200	19200	19200	19200	0
15	20241108	195000	1280024610	19200	19200	19200	19200	0
16	20241108	194900	1280024610	19200	19200	19200	19200	0
17	20241108	194800	1280024610	19200	19200	19200	19200	0
18	20241108	194700	1280024610	19200	19200	19200	19200	0
19	20241108	194600	1280024610	19200	19200	19200	19200	0
20	20241108	194500	1280024610	19200	19200	19200	19200	0
21	20241108	194400	1280024610	19200	19200	19200	19200	0
22	20241108	194300	1280024610	19200	19200	19200	19200	0
23	20241108	194200	1280024610	19200	19200	19200	19200	0
24	20241108	194100	1280024610	19200	19200	19200	19200	0
25	20241108	194000	1280024610	19200	19200	19200	19200	0
26	20241108	193900	1280024610	19200	19200	19200	19200	0
27	20241108	193800	1280024610	19200	19200	19200	19200	0
28	20241108	193700	1280024610	19200	19200	19200	19200	0
29	20241108	193600	1280024610	19200	19200	19200	19200	0
30	20241108	193500	1280024610	19200	19200	19200	19200	0
31	20241108	193400	1280024610	19200	19200	19200	19200	0
32	20241108	193300	1280024610	19200	19200	19200	19200	991
33	20241108	193200	1280024610	19200	19200	19200	19200	0
34	20241108	193100	1280024610	19200	19200	19200	19200	0
35	20241108	193000	1280024610	19200	19200	19200	19200	0
36	20241108	192900	1280024610	19200	19200	19200	19200	0
37	20241108	192800	1280024610	19200	19200	19200	19200	0
38	20241108	192700	1280024610	19200	19200	19200	19200	0
39	20241108	192600	1280024610	19200	19200	19200	19200	0
40	20241108	192500	1280024610	19200	19200	19200	19200	0
41	20241108	192400	1280024610	19200	19200	19200	19200	0
42	20241108	192300	1280024610	19200	19200	19200	19200	0
43	20241108	192200	1280024610	19200	19200	19200	19200	0
44	20241108	192100	1280024610	19200	19200	19200	19200	0
45	20241108	192000	1280024610	19200	19200	19200	19200	0
46	20241108	191900	1280024610	19200	19200	19200	19200	0
47	20241108	191800	1280024610	19200	19200	19200	19200	0
48	20241108	191700	1280024610	19200	19200	19200	19200	0
49	20241108	191600	1280024610	19200	19200	19200	19200	0
50	20241108	191500	1280024610	19200	19200	19200	19200	0
51	20241108	191400	1280024610	19200	19200	19200	19200	0
52	20241108	191300	1280024610	19200	19200	19200	19200	0
53	20241108	191200	1280024610	19200	19200	19200	19200	0
54	20241108	191100	1280024610	19200	19200	19200	19200	0
55	20241108	191000	1280024610	19200	19200	19200	19200	0
56	20241108	190900	1280024610	19200	19200	19200	19200	0
57	20241108	190800	1280024610	19200	19200	19200	19200	0
58	20241108	190700	1280024610	19200	19200	19200	19200	0
59	20241108	190600	1280024610	19200	19200	19200	19200	0
60	20241108	190500	1280024610	19200	19200	19200	19200	0
61	20241108	190400	1280024610	19200	19200	19200	19200	0
62	20241108	190300	1280024610	19200	19200	19200	19200	991
63	20241108	190200	1280024610	19200	19200	19200	19200	0
64	20241108	190100	1280024610	19200	19200	19200	19200	0
65	20241108	190000	1280024610	19200	19200	19200	19200	0
66	20241108	185900	1280024610	19200	19200	19200	19200	0
67	20241108	185800	1280024610	19200	19200	19200	19200	0
68	20241108	185700	1280024610	19200	19200	19200	19200	0
69	20241108	185600	1280024610	19200	19200	19200	19200	0
70	20241108	185500	1280024610	19200	19200	19200	19200	0
71	20241108	185400	1280024610	19200	19200	19200	19200	0
72	20241108	185300	1280024610	19200	19200	19200	19200	0
73	20241108	185200	1280024610	19200	19200	19200	19200	0
74	20241108	185100	1280024610	19200	19200	19200	19200	0
75	20241108	185000	1280024610	19200	19200	19200	19200	0
76	20241108	184900	1280024610	19200	19200	19200	19200	0
77	20241108	184800	1280024610	19200	19200	19200	19200	0
78	20241108	184700	1280024610	19200	19200	19200	19200	0
79	20241108	184600	1280024610	19200	19200	19200	19200	0
80	20241108	184500	1280024610	19200	19200	19200	19200	0
81	20241108	184400	1280024610	19200	19200	19200	19200	0
82	20241108	184300	1280024610	19200	19200	19200	19200	0
83	20241108	184200	1280024610	19200	19200	19200	19200	0
84	20241108	184100	1280024610	19200	19200	19200	19200	0
85	20241108	184000	1280024610	19200	19200	19200	19200	0
86	20241108	183900	1280024610	19200	19200	19200	19200	0
87	20241108	183800	1280024610	19200	19200	19200	19200	0
88	20241108	183700	1280024610	19200	19200	19200	19200	0
89	20241108	183600	1280024610	19200	19200	19200	19200	0
90	20241108	183500	1280024610	19200	19200	19200	19200	0
91	20241108	183400	1280024610	19200	19200	19200	19200	0
92	20241108	183300	1280024610	19200	19200	19200	19200	991
93	20241108	183200	1280024610	19200	19200	19200	19200	0
94	20241108	183100	1280024610	19200	19200	19200	19200	0
95	20241108	183000	1280024610	19200	19200	19200	19200	0
96	20241108	182900	1280024610	19200	19200	19200	19200	0
97	20241108	182800	1280024610	19200	19200	19200	19200	0
98	20241108	182700	1280024610	19200	19200	19200	19200	0
99	20241108	182600	1280024610	19200	19200	19200	19200	0
100	20241108	182500	1280024610	19200	19200	19200	19200	0
101	20241108	182400	1280024610	19200	19200	19200	19200	0
102	20241108	182300	1280024610	19200	19200	19200	19200	0
103	20241108	182200	1280024610	19200	19200	19200	19200	0
104	20241108	182100	1280024610	19200	19200	19200	19200	0
105	20241108	182000	1280024610	19200	19200	19200	19200	0
106	20241108	181900	1280024610	19200	19200	19200	19200	0
107	20241108	181800	1280024610	19200	19200	19200	19200	0
108	20241108	181700	1280024610	19200	19200	19200	19200	0
109	20241108	181600	1280024610	19200	19200	19200	19200	0
110	20241108	181500	1280024610	19200	19200	19200	19200	0
111	20241108	181400	1280024610	19200	19200	19200	19200	0
112	20241108	181300	1280024610	19200	19200	19200	19200	0
113	20241108	181200	1280024610	19200	19200	19200	19200	0
114	20241108	181100	1280024610	19200	19200	19200	19200	0
115	20241108	181000	1280024610	19200	19200	19200	19200	0
116	20241108	180900	1280024610	19200	19200	19200	19200	0
117	20241108	180800	1280024610	19200	19200	19200	19200	0
118	20241108	180700	1280024610	19200	19200	19200	19200	0
119	20241108	180600	1280024610	19200	19200	19200	19200	0
120	20241108	180500	1280024610	19200	19200	19200	19200	0
121	20241108	180400	1280024610	19200	19200	19200	19200	0
122	20241108	180300	1280024610	19200	19200	19200	19200	991
123	20241108	180200	1280024610	19200	19200	19200	19200	0
124	20241108	180100	1280024610	19200	19200	19200	19200	0
125	20241108	180000	1280024610	19200	19200	19200	19200	0
126	20241108	175900	1280024610	19200	19200	19200	19200	0
127	20241108	175800	1280024610	19200	19200	19200	19200	0
128	20241108	175700	1280024610	19200	19200	19200	19200	0
129	20241108	175600	1280024610	19200	19200	19200	19200	0
130	20241108	175500	1280024610	19200	19200	19200	19200	0
131	20241108	175400	1280024610	19200	19200	19200	19200	0
132	20241108	175300	1280024610	19200	19200	19200	19200	0
133	20241108	175200	1280024610	19200	19200	19200	19200	0
134	20241108	175100	1280024610	19200	19200	19200	19200	0
135	20241108	175000	1280024610	19200	19200	19200	19200	0
136	20241108	174900	1280024610	19200	19200	19200	19200	0
137	20241108	174800	1280024610	19200	19200	19200	19200	0
138	20241108	174700	1280024610	19200	19200	19200	19200	0
139	20241108	174600	1280024610	19200	19200	19200	19200	0
140	20241108	174500	1280024610	19200	19200	19200	19200	0
141	20241108	174400	1280024610	19200	19200	19200	19200	0
142	20241108	174300	1280024610	19200	19200	19200	19200	0
143	20241108	174200	1280024610	19200	19200	19200	19200	0
144	20241108	174100	1280024610	19200	19200	19200	19200	0
145	20241108	174000	1280024610	19200	19200	19200	19200	0
146	20241108	173900	1280024610	19200	19200	19200	19200	0
147	20241108	173800	1280024610	19200	19200	19200	19200	0
148	20241108	173700	1280024610	19200	19200	19200	19200	0
149	20241108	173600	1280024610	19200	19200	19200	19200	0
150	20241108	173500	1280024610	19200	19200	19200	19200	0
151	20241108	173400	1280024610	19200	19200	19200	19200	0
152	20241108	173300	1280024610	19200	19200	19200	19200	991
153	20241108	173200	1280024610	19200	19200	19200	19200	0
154	20241108	173100	1280024610	19200	19200	19200	19200	0
155	20241108	173000	1280024610	19200	19200	19200	19200	0
156	20241108	172900	1280024610	19200	19200	19200	19200	0
157	20241108	172800	1280024610	19200	19200	19200	19200	0
158	20241108	172700	1280024610	19200	19200	19200	19200	0
159	20241108	172600	1280024610	19200	19200	19200	19200	0
160	20241108	172500	1280024610	19200	19200	19200	19200	0
161	20241108	172400	1280024610	19200	19200	19200	19200	0
162	20241108	172300	1280024610	19200	19200	19200	19200	0
163	20241108	172200	1280024610	19200	19200	19200	19200	0
164	20241108	172100	1280024610	19200	19200	19200	19200	0
165	20241108	172000	1280024610	19200	19200	19200	19200	0
166	20241108	171900	1280024610	19200	19200	19200	19200	0
167	20241108	171800	1280024610	19200	19200	19200	19200	0
168	20241108	171700	1280024610	19200	19200	19200	19200	0
169	20241108	171600	1280024610	19200	19200	19200	19200	0
170	20241108	171500	1280024610	19200	19200	19200	19200	0
171	20241108	171400	1280024610	19200	19200	19200	19200	0
172	20241108	171300	1280024610	19200	19200	19200	19200	0
173	20241108	171200	1280024610	19200	19200	19200	19200	0
174	20241108	171100	1280024610	19200	19200	19200	19200	0
175	20241108	171000	1280024610	19200	19200	19200	19200	0
176	20241108	170900	1280024610	19200	19200	19200	19200	0
177	20241108	170800	1280024610	19200	19200	19200	19200	0
178	20241108	170700	1280024610	19200	19200	19200	19200	0
179	20241108	170600	1280024610	19200	19200	19200	19200	0
180	20241108	170500	1280024610	19200	19200	19200	19200	0
181	20241108	170400	1280024610	19200	19200	19200	19200	0
182	20241108	170300	1280024610	19200	19200	19200	19200	991
183	20241108	170200	1280024610	19200	19200	19200	19200	0
184	20241108	170100	1280024610	19200	19200	19200	19200	0
185	20241108	170000	1280024610	19200	19200	19200	19200	0
186	20241108	165900	1280024610	19200	19200	19200	19200	0
187	20241108	165800	1280024610	19200	19200	19200	19200	0
188	20241108	165700	1280024610	19200	19200	19200	19200	0
189	20241108	165600	1280024610	19200	19200	19200	19200	0
190	20241108	165500	1280024610	19200	19200	19200	19200	0
191	20241108	165400	1280024610	19200	19200	19200	19200	0
192	20241108	165300	1280024610	19200	19200	19200	19200	0
193	20241108	165200	1280024610	19200	19200	19200	19200	0
194	20241108	165100	1280024610	19200	19200	19200	19200	0
195	20241108	165000	1280024610	19200	19200	19200	19200	0
196	20241108	164900	1280024610	19200	19200	19200	19200	0
197	20241108	164800	1280024610	19200	19200	19200	19200	0
198	20241108	164700	1280024610	19200	19200	19200	19200	0
199	20241108	164600	1280024610	19200	19200	19200	19200	0
200	20241108	164500	1280024610	19200	19200	19200	19200	0
201	20241108	164400	1280024610	19200	19200	19200	19200	0
202	20241108	164300	1280024610	19200	19200	19200	19200	0
203	20241108	164200	1280024610	19200	19200	19200	19200	0
204	20241108	164100	1280024610	19200	19200	19200	19200	0
205	20241108	164000	1280024610	19200	19200	19200	19200	0
206	20241108	163900	1280024610	19200	19200	19200	19200	0
207	20241108	163800	1280024610	19200	19200	19200	19200	0
208	20241108	163700	1280024610	19200	19200	19200	19200	0
209	20241108	163600	1280024610	19200	19200	19200	19200	0
210	20241108	163500	1280024610	19200	19200	19200	19200	0
211	20241108	163400	1280024610	19200	19200	19200	19200	0
212	20241108	163300	1280024610	19200	19200	19200	19200	991
213	20241108	163200	1280024610	19200	19200	19200	19200	0
214	20241108	163100	1280024610	19200	19200	19200	19200	0
215	20241108	163000	1280024610	19200	19200	19200	19200	0
216	20241108	162900	1280024610	19200	19200	19200	19200	0
217	20241108	162800	1280024610	19200	19200	19200	19200	0
218	20241108	162700	1280024610	19200	19200	19200	19200	0
219	20241108	162600	1280024610	19200	19200	19200	19200	0
220	20241108	162500	1280024610	19200	19200	19200	19200	0
221	20241108	162400	1280024610	19200	19200	19200	19200	0
222	20241108	162300	1280024610	19200	19200	19200	19200	0
223	20241108	162200	1280024610	19200	19200	19200	19200	0
224	20241108	162100	1280024610	19200	19200	19200	19200	0
225	20241108	162000	1280024610	19200	19200	19200	19200	0
226	20241108	161900	1280024610	19200	19200	19200	19200	0
227	20241108	161800	1280024610	19200	19200	19200	19200	0
228	20241108	161700	1280024610	19200	19200	19200	19200	0
229	20241108	161600	1280024610	19200	19200	19200	19200	0
230	20241108	161500	1280024610	19200	19200	19200	19200	0
231	20241108	161400	1280024610	19200	19200	19200	19200	0
232	20241108	161300	1280024610	19200	19200	19200	19200	0
233	20241108	161200	1280024610	19200	19200	19200	19200	0
234	20241108	161100	1280024610	19200	19200	19200	19200	0
235	20241108	161000	1280024610	19200	19200	19200	19200	0
236	20241108	160900	1280024610	19200	19200	19200	19200	0
237	20241108	160800	1280024610	19200	19200	19200	19200	0
238	20241108	160700	1280024610	19200	19200	19200	19200	0
239	20241108	160600	1280024610	19200	19200	19200	19200	0
240	20241108	160500	1280024610	19200	19200	19200	19200	0
241	20241108	160400	1280024610	19200	19200	19200	19200	0
242	20241108	160300	1280024610	19200	19200	19200	19200	991
243	20241108	160200	1280024610	19200	19200	19200	19200	0
244	20241108	160100	1280024610	19200	19200	19200	19200	0
245	20241108	160000	1280024610	19200	19200	19200	19200	0
246	20241108	155900	1280024610	19200	19200	19200	19200	0
247	20241108	155800	1280024610	19200	19200	19200	19200	0
248	20241108	155700	1280024610	19200	19200	19200	19200	0
249	20241108	155600	1280024610	19200	19200	19200	19200	0
250	20241108	155500	1280024610	19200	19200	19200	19200	0
251	20241108	155400	1280024610	19200	19200	19200	19200	0
252	20241108	155300	1280024610	19200	19200	19200	19200	0
253	20241108	155200	1280024610	19200	19200	19200	19200	0
254	20241108	155100	1280024610	19200	19200	19200	19200	0
255	20241108	155000	1280024610	19200	19200	19200	19200	0
256	20241108	154900	1280024610	19200	19200	19200	19200	0
257	20241108	154800	1280024610	19200	19200	19200	19200	0
258	20241108	154700	1280024610	19200	19200	19200	19200	0
259	20241108	154600	1280024610	19200	19200	19200	19200	0
260	20241108	154500	1280024610	19200	19200	19200	19200	0
261	20241108	154400	1280024610	19200	19200	19200	19200	0
262	20241108	154300	1280024610	19200	19200	19200	19200	0
263	20241108	154200	1280024610	19200	19200	19200	19200	0
264	20241108	154100	1280024610	19200	19200	19200	19200	0
265	20241108	154000	1280024610	19200	19200	19200	19200	0
266	20241108	153900	1280024610	19200	19200	19200	19200	0
267	20241108	153800	1280024610	19200	19200	19200	19200	0
268	20241108	153700	1280024610	19200	19200	19200	19200	0
269	20241108	153600	1280024610	19200	19200	19200	19200	0
270	20241108	153500	1280024610	19200	19200	19200	19200	0
271	20241108	153400	1280024610	19200	19200	19200	19200	0
272	20241108	153300	1280024610	19200	19200	19200	19200	991
273	20241108	153200	1280024610	19200	19200	19200	19200	0
274	20241108	153100	1280024610	19200	19200	19200	19200	0
275	20241108	153000	1280024610	19200	19200	19200	19200	991
276	20241108	152900	1260997410	19150	19150	19150	19150	0
277	20241108	152800	1260997410	19150	19150	19150	19150	0
278	20241108	152700	1260997410	19150	19150	19150	19150	0
279	20241108	152600	1260997410	19150	19150	19150	19150	0
280	20241108	152500	1260997410	19150	19150	19150	19150	0
281	20241108	152400	1260997410	19150	19150	19150	19150	0
282	20241108	152300	1260997410	19150	19150	19150	19150	0
283	20241108	152200	1260997410	19150	19150	19150	19150	0
284	20241108	152100	1260997410	19150	19150	19150	19150	0
285	20241108	152000	1260997410	19150	19150	19150	19150	0
286	20241108	151900	1260997410	19150	19150	19150	19150	71
287	20241108	151800	1259637760	19170	19160	19170	19160	22
288	20241108	151700	1259216200	19150	19150	19160	19140	311
289	20241108	151600	1253263340	19150	19160	19160	19150	42
290	20241108	151500	1252459020	19160	19190	19190	19160	34
291	20241108	151400	1251807140	19190	19160	19190	19150	13
292	20241108	151300	1251557830	19160	19150	19160	19150	488
293	20241108	151200	1242212350	19150	19160	19160	19150	146
294	20241108	151100	1239416430	19160	19150	19160	19150	374
295	20241108	151000	1232254290	19150	19190	19190	19150	98
296	20241108	150900	1230375870	19190	19160	19190	19160	28
297	20241108	150800	1229839210	19160	19160	19160	19160	7
298	20241108	150700	1229705090	19160	19160	19160	19160	1
299	20241108	150600	1229685930	19160	19170	19170	19160	301
300	20241108	150500	1223915770	19160	19160	19170	19160	984
301	20241108	150400	1205062300	19170	19170	19170	19170	9
302	20241108	150300	1204889770	19160	19160	19160	19160	22
303	20241108	150200	1204468250	19160	19160	19160	19160	1
304	20241108	150100	1204449090	19160	19160	19160	19160	27
305	20241108	150000	1203931770	19170	19190	19190	19170	1583
306	20241108	145900	1173579860	19190	19190	19190	19190	8
307	20241108	145800	1173426340	19190	19190	19190	19190	6
308	20241108	145700	1173311200	19180	19180	19190	19180	47
309	20241108	145600	1172409680	19190	19190	19190	19190	7
310	20241108	145500	1172275350	19190	19180	19190	19180	5
311	20241108	145400	1172179420	19190	19190	19190	19180	32
312	20241108	145300	1171565540	19180	19190	19190	19180	28
313	20241108	145200	1171028440	19190	19200	19200	19190	9
314	20241108	145100	1170855700	19200	19200	19200	19200	6
315	20241108	145000	1170740500	19200	19200	19200	19200	8
316	20241108	144900	1170586900	19200	19200	19200	19200	4
317	20241108	144800	1170510100	19200	19180	19200	19180	38
318	20241108	144700	1169781200	19180	19180	19180	19180	0
319	20241108	144600	1169781200	19180	19180	19180	19180	0
320	20241108	144500	1169781200	19180	19180	19180	19180	38
321	20241108	144400	1169052360	19190	19190	19200	19190	3060
322	20241108	144300	1110300930	19190	19200	19200	19180	31
323	20241108	144200	1109706160	19200	19200	19200	19200	6
324	20241108	144100	1109590960	19180	19200	19200	19180	55
325	20241108	144000	1108535900	19180	19200	19200	19180	19
326	20241108	143900	1108171460	19180	19190	19190	19180	27
327	20241108	143800	1107653580	19180	19180	19180	19180	0
328	20241108	143700	1107653580	19180	19190	19190	19180	72
329	20241108	143600	1106272580	19190	19190	19190	19190	47
330	20241108	143500	1105370650	19190	19190	19190	19190	2
331	20241108	143400	1105332270	19200	19200	19210	19200	3136
332	20241108	143300	1045120940	19210	19210	19210	19210	6
333	20241108	143200	1045005680	19210	19210	19210	19200	213
334	20241108	143100	1040915960	19200	19200	19200	19200	250
335	20241108	143000	1036115960	19210	19200	19210	19200	7
336	20241108	142900	1035981540	19200	19200	19200	19200	6
337	20241108	142800	1035866340	19200	19200	19200	19200	32
338	20241108	142700	1035251940	19200	19200	19200	19200	0
339	20241108	142600	1035251940	19200	19220	19220	19200	2209
340	20241108	142500	992825040	19220	19220	19220	19220	510
341	20241108	142400	983022840	19220	19240	19240	19220	1303
342	20241108	142300	957975500	19240	19240	19250	19240	54
343	20241108	142200	956936410	19240	19240	19240	19240	10
344	20241108	142100	956744010	19240	19240	19240	19240	1
345	20241108	142000	956724770	19250	19240	19250	19240	306
346	20241108	141900	950837320	19240	19240	19240	19240	902
347	20241108	141800	933482840	19240	19250	19250	19240	500
348	20241108	141700	923862680	19250	19260	19260	19250	13
349	20241108	141600	923612400	19260	19230	19260	19230	2211
350	20241108	141500	881083840	19230	19230	19230	19230	0
351	20241108	141400	881083840	19230	19230	19230	19230	102
352	20241108	141300	879122380	19240	19250	19250	19240	493
353	20241108	141200	869637050	19250	19250	19250	19250	0
354	20241108	141100	869637050	19250	19280	19280	19250	149
355	20241108	141000	866765610	19290	19270	19290	19270	86
356	20241108	140900	865108010	19270	19300	19300	19270	1142
357	20241108	140800	843079760	19300	19270	19300	19270	1856
358	20241108	140700	807311950	19270	19210	19270	19210	1235
359	20241108	140600	783553400	19200	19200	19200	19200	188
360	20241108	140500	779943800	19200	19200	19200	19200	3
361	20241108	140400	779886200	19200	19200	19200	19200	0
362	20241108	140300	779886200	19200	19180	19200	19180	197
363	20241108	140200	776105190	19190	19190	19190	19190	0
364	20241108	140100	776105190	19190	19190	19190	19190	2
365	20241108	140000	776066810	19170	19200	19200	19170	133
366	20241108	135900	773515110	19190	19200	19210	19190	234
367	20241108	135800	769024000	19210	19210	19210	19210	102
368	20241108	135700	767064580	19210	19210	19210	19210	122
369	20241108	135600	764720960	19210	19220	19220	19210	106
370	20241108	135500	762684150	19220	19190	19220	19190	443
371	20241108	135400	754175980	19190	19130	19190	19120	857
372	20241108	135300	737756180	19130	19140	19140	19130	86
373	20241108	135200	736110840	19150	19150	19150	19150	3
374	20241108	135100	736053390	19150	19130	19150	19130	14
375	20241108	135000	735785490	19130	19140	19140	19130	263
376	20241108	134900	730753440	19140	19110	19140	19110	4
377	20241108	134800	730676910	19140	19060	19150	19060	1315
378	20241108	134700	705573360	19060	19060	19060	19050	32
379	20241108	134600	704963640	19070	19070	19070	19070	3
380	20241108	134500	704906430	19070	19060	19070	19040	34
381	20241108	134400	704258850	19070	19000	19070	19000	506
382	20241108	134300	694637010	19000	19000	19000	19000	3
383	20241108	134200	694580010	19010	18990	19010	18980	224
384	20241108	134100	690326990	19000	19000	19010	18990	325
385	20241108	134000	684153150	19010	19000	19010	19000	126
386	20241108	133900	681758890	19010	19020	19020	19000	48
387	20241108	133800	680846700	19010	19010	19010	19010	43
388	20241108	133700	680029270	19020	19020	19020	19020	9
389	20241108	133600	679858090	19020	19020	19020	19020	7
390	20241108	133500	679724950	19020	19040	19040	19010	19
391	20241108	133400	679363620	19040	19020	19040	19010	236
392	20241108	133300	674871910	19040	19060	19060	19010	1914
393	20241108	133200	638447620	19070	19060	19070	19060	37
394	20241108	133100	637742360	19060	19070	19070	19060	38
395	20241108	133000	637018030	19070	19060	19070	19060	8
396	20241108	132900	636865520	19070	19070	19070	19070	5
397	20241108	132800	636770170	19070	19070	19070	19070	0
398	20241108	132700	636770170	19070	19070	19070	19070	3
399	20241108	132600	636712960	19070	19080	19080	19070	50
400	20241108	132500	635759430	19080	19080	19080	19080	4
401	20241108	132400	635683110	19080	19080	19080	19080	3
402	20241108	132300	635625870	19080	19080	19080	19080	3
403	20241108	132200	635568630	19070	19080	19080	19070	54
404	20241108	132100	634538810	19090	19090	19090	19090	9
405	20241108	132000	634367000	19090	19090	19090	19090	7
406	20241108	131900	634233370	19090	19090	19090	19090	9
407	20241108	131800	634061560	19090	19090	19090	19090	6
408	20241108	131700	633947020	19090	19090	19090	19090	3
409	20241108	131600	633889750	19100	19100	19100	19100	7
410	20241108	131500	633756050	19100	19070	19100	19070	4
411	20241108	131400	633679680	19070	19060	19070	19050	76
412	20241108	131300	632230840	19070	19060	19070	19060	716
413	20241108	131200	618583590	19060	19050	19060	19050	13
414	20241108	131100	618335860	19050	19050	19050	19030	327
415	20241108	131000	612107260	19060	19060	19060	19060	13
416	20241108	130900	611859480	19060	19050	19060	19050	53
417	20241108	130800	610849800	19050	19060	19060	19050	64
418	20241108	130700	609630560	19060	19060	19060	19060	0
419	20241108	130600	609630560	19060	19050	19060	19050	86
420	20241108	130500	607992230	19050	19050	19060	19050	64
421	20241108	130400	606773000	19050	19060	19060	19050	5
422	20241108	130300	606677710	19060	19060	19060	19060	4
423	20241108	130200	606601470	19060	19060	19060	19060	3
424	20241108	130100	606544290	19050	19050	19050	19050	65
425	20241108	130000	605306040	19060	19050	19060	19030	596
426	20241108	125900	593957810	19060	19060	19060	19060	10
427	20241108	125800	593767210	19060	19060	19060	19060	12
428	20241108	125700	593538490	19060	19060	19060	19060	9
429	20241108	125600	593366950	19060	19050	19060	19050	35
430	20241108	125500	592700160	19050	19060	19060	19050	35
431	20241108	125400	592033070	19060	19060	19060	19060	9
432	20241108	125300	591861530	19060	19060	19060	19060	3
433	20241108	125200	591804350	19060	19060	19060	19060	4
434	20241108	125100	591728110	19050	19050	19050	19050	1
435	20241108	125000	591709060	19060	19060	19060	19060	3
436	20241108	124900	591651880	19060	19060	19060	19060	3
437	20241108	124800	591594700	19060	19060	19060	19060	3
438	20241108	124700	591537520	19050	19060	19060	19050	26
439	20241108	124600	591042180	19060	19060	19060	19060	3
440	20241108	124500	590985000	19050	19050	19050	19050	155
441	20241108	124400	588032250	19060	19060	19060	19060	3
442	20241108	124300	587975070	19060	19050	19060	19050	7
443	20241108	124200	587841680	19050	19060	19060	19050	4
444	20241108	124100	587765450	19060	19060	19060	19060	3
445	20241108	124000	587708270	19060	19060	19060	19060	1
446	20241108	123900	587689210	19060	19060	19060	19060	5
447	20241108	123800	587593910	19050	19050	19060	19050	197
448	20241108	123700	583841020	19060	19050	19060	19050	26
449	20241108	123600	583345680	19060	19060	19060	19060	3
450	20241108	123500	583288500	19060	19060	19060	19060	7
451	20241108	123400	583155080	19060	19050	19060	19050	119
452	20241108	123300	580888040	19050	19060	19060	19050	54
453	20241108	123200	579859310	19060	19060	19060	19060	9
454	20241108	123100	579687770	19050	19060	19060	19050	10
455	20241108	123000	579497180	19060	19060	19060	19050	43
456	20241108	122900	578677610	19060	19060	19060	19060	17
457	20241108	122800	578353590	19060	19060	19060	19060	5
458	20241108	122700	578258290	19060	19060	19060	19060	11
459	20241108	122600	578048630	19060	19060	19060	19060	3
460	20241108	122500	577991450	19070	19070	19070	19070	8
461	20241108	122400	577838890	19070	19070	19070	19070	0
462	20241108	122300	577838890	19070	19030	19070	19030	83
463	20241108	122200	576257220	19030	19060	19060	19030	169
464	20241108	122100	573041060	19050	19060	19060	19050	5
465	20241108	122000	572945780	19030	19060	19060	19030	225
466	20241108	121900	568661440	19070	19060	19070	19060	7
467	20241108	121800	568527990	19060	19060	19060	19060	27
468	20241108	121700	568013370	19060	19050	19060	19050	248
469	20241108	121600	563288910	19050	19040	19050	19030	634
470	20241108	121500	551219770	19050	19070	19070	19050	123
471	20241108	121400	548876530	19060	19060	19060	19060	6
472	20241108	121300	548762170	19070	19120	19120	19070	805
473	20241108	121200	533405760	19130	19130	19130	19130	3
474	20241108	121100	533348370	19130	19130	19130	19130	4
475	20241108	121000	533271850	19130	19130	19130	19130	3
476	20241108	120900	533214460	19120	19130	19130	19120	67
477	20241108	120800	531933390	19130	19130	19140	19100	2591
478	20241108	120700	482387060	19140	19140	19140	19140	6
479	20241108	120600	482272220	19140	19130	19140	19130	8
480	20241108	120500	482119110	19140	19140	19140	19130	124
481	20241108	120400	479746860	19130	19140	19140	19130	23
482	20241108	120300	479306810	19130	19140	19140	19130	11
483	20241108	120200	479096350	19140	19140	19140	19140	14
484	20241108	120100	478828390	19140	19140	19140	19140	6
485	20241108	120000	478713550	19140	19130	19140	19130	17
486	20241108	115900	478388280	19140	19140	19140	19140	7
487	20241108	115800	478254300	19140	19140	19140	19140	33
488	20241108	115700	477622680	19140	19140	19140	19130	7
489	20241108	115600	477488710	19130	19140	19140	19130	37
490	20241108	115500	476780840	19140	19140	19140	19140	7
491	20241108	115400	476646860	19140	19140	19140	19140	11
492	20241108	115300	476436320	19140	19140	19140	19140	3
493	20241108	115200	476378900	19140	19140	19140	19140	6
494	20241108	115100	476264060	19140	19140	19140	19130	10
495	20241108	115000	476072670	19140	19140	19140	19140	23
496	20241108	114900	475632450	19140	19140	19140	19140	9
497	20241108	114800	475460190	19140	19140	19140	19140	11
498	20241108	114700	475249650	19140	19130	19140	19130	67
499	20241108	114600	473967280	19140	19140	19140	19140	5
500	20241108	114500	473871580	19140	19140	19140	19140	3
501	20241108	114400	473814160	19140	19140	19140	19140	3
502	20241108	114300	473756740	19140	19140	19140	19130	6
503	20241108	114200	473641910	19140	19130	19140	19130	164
504	20241108	114100	470503040	19150	19160	19160	19130	1243
505	20241108	114000	446711830	19170	19170	19170	19170	3
506	20241108	113900	446654320	19170	19160	19170	19160	4
507	20241108	113800	446577650	19150	19170	19170	19150	73
508	20241108	113700	445178360	19170	19170	19170	19170	0
509	20241108	113600	445178360	19170	19160	19170	19160	23
510	20241108	113500	444737650	19170	19170	19170	19170	6
511	20241108	113400	444622630	19170	19160	19170	19160	5
512	20241108	113300	444526790	19170	19160	19170	19160	273
513	20241108	113200	439295990	19160	19160	19160	19160	10
514	20241108	113100	439104390	19160	19160	19160	19160	17
515	20241108	113000	438778670	19160	19160	19160	19150	10
516	20241108	112900	438587090	19170	19160	19170	19160	8
517	20241108	112800	438433780	19160	19160	19160	19160	6
518	20241108	112700	438318820	19160	19160	19160	19160	17
519	20241108	112600	437993100	19150	19150	19150	19150	1
520	20241108	112500	437973950	19160	19160	19160	19160	6
521	20241108	112400	437858990	19160	19160	19160	19160	10
522	20241108	112300	437667390	19160	19160	19170	19160	107
523	20241108	112200	435617210	19160	19160	19160	19150	11
524	20241108	112100	435406460	19160	19160	19160	19160	3
525	20241108	112000	435348980	19160	19160	19160	19160	15
526	20241108	111900	435061580	19160	19160	19160	19160	9
527	20241108	111800	434889140	19160	19160	19160	19160	7
528	20241108	111700	434755020	19160	19150	19160	19150	7
529	20241108	111600	434620910	19160	19160	19160	19160	0
530	20241108	111500	434620910	19160	19160	19160	19160	3
531	20241108	111400	434563430	19160	19160	19160	19160	66
532	20241108	111300	433298870	19160	19150	19160	19150	7
533	20241108	111200	433164790	19160	19160	19160	19160	8
534	20241108	111100	433011510	19160	19160	19160	19160	23
535	20241108	111000	432570830	19150	19160	19160	19150	1082
536	20241108	110900	411850450	19160	19150	19160	19150	5
537	20241108	110800	411754660	19150	19160	19160	19150	63
538	20241108	110700	410548180	19160	19160	19160	19160	3
539	20241108	110600	410490700	19150	19160	19160	19150	14
540	20241108	110500	410222560	19150	19150	19150	19150	1
541	20241108	110400	410203410	19160	19150	19160	19150	144
542	20241108	110300	407445410	19160	19160	19170	19160	1185
543	20241108	110200	384740370	19160	19180	19180	19160	6
544	20241108	110100	384625310	19170	19180	19180	19170	5
545	20241108	110000	384529430	19180	19160	19180	19160	2
546	20241108	105900	384491090	19180	19170	19180	19170	13
547	20241108	105800	384241850	19170	19170	19170	19170	35
548	20241108	105700	383570900	19180	19160	19180	19160	13
549	20241108	105600	383321760	19180	19180	19180	19180	3
550	20241108	105500	383264220	19170	19160	19180	19160	6
551	20241108	105400	383149180	19170	19170	19170	19170	29
552	20241108	105300	382593250	19170	19170	19170	19170	4
553	20241108	105200	382516570	19180	19160	19180	19160	16
554	20241108	105100	382209950	19180	19180	19180	19180	3
555	20241108	105000	382152410	19160	19180	19180	19160	78
556	20241108	104900	380656670	19190	19190	19190	19190	0
557	20241108	104800	380656670	19190	19190	19190	19190	3
558	20241108	104700	380599100	19190	19190	19190	19190	3
559	20241108	104600	380541530	19190	19190	19190	19190	6
560	20241108	104500	380426390	19190	19190	19190	19190	16
561	20241108	104400	380119350	19190	19190	19190	19190	5
562	20241108	104300	380023400	19190	19160	19190	19160	13
563	20241108	104200	379774030	19190	19190	19190	19190	14
564	20241108	104100	379505370	19190	19190	19190	19190	3
565	20241108	104000	379447800	19190	19170	19190	19170	4
566	20241108	103900	379371060	19170	19170	19170	19170	45
567	20241108	103800	378508410	19170	19170	19170	19170	4
568	20241108	103700	378431730	19170	19170	19170	19170	0
569	20241108	103600	378431730	19170	19170	19170	19170	3
570	20241108	103500	378374220	19170	19170	19170	19170	3
571	20241108	103400	378316710	19170	19170	19170	19170	4
572	20241108	103300	378240030	19160	19170	19170	19160	89
573	20241108	103200	376534760	19170	19170	19170	19170	0
574	20241108	103100	376534760	19170	19170	19170	19160	57
575	20241108	103000	375442100	19170	19170	19170	19160	155
576	20241108	102900	372472250	19170	19170	19170	19170	3
577	20241108	102800	372414740	19170	19170	19170	19170	85
578	20241108	102700	370785290	19170	19170	19170	19170	25
579	20241108	102600	370306040	19170	19170	19170	19170	0
580	20241108	102500	370306040	19170	19170	19170	19170	4
581	20241108	102400	370229360	19170	19170	19170	19170	3
582	20241108	102300	370171850	19170	19170	19170	19160	115
583	20241108	102200	367968220	19190	19190	19190	19190	4
584	20241108	102100	367891460	19170	19190	19190	19170	4
585	20241108	102000	367814720	19190	19190	19190	19190	0
586	20241108	101900	367814720	19190	19190	19190	19190	3
587	20241108	101800	367757150	19190	19190	19190	19190	6
588	20241108	101700	367642010	19170	19170	19170	19170	194
589	20241108	101600	363923030	19160	19170	19170	19160	64
590	20241108	101500	362696760	19160	19160	19160	19160	1
591	20241108	101400	362677600	19160	19160	19170	19160	1762
592	20241108	101300	328917640	19170	19170	19170	19170	3
593	20241108	101200	328860130	19170	19170	19170	19170	3
594	20241108	101100	328802620	19170	19170	19170	19170	3
595	20241108	101000	328745110	19170	19170	19170	19170	4
596	20241108	100900	328668430	19170	19170	19170	19160	259
597	20241108	100800	323705740	19170	19190	19190	19170	339
598	20241108	100700	317202240	19190	19200	19200	19190	244
599	20241108	100600	312519750	19200	19200	19200	19200	4
600	20241108	100500	312442950	19190	19200	19200	19190	61
601	20241108	100400	311272300	19190	19200	19200	19190	122
602	20241108	100300	308931110	19200	19200	19200	19200	25
603	20241108	100200	308451110	19210	19190	19210	19190	197
604	20241108	100100	304670600	19190	19200	19210	19190	1267
605	20241108	100000	280348380	19200	19200	19210	19200	253
606	20241108	095900	275490750	19210	19200	19210	19200	7
607	20241108	095800	275356310	19200	19210	19210	19200	132
608	20241108	095700	272820700	19220	19210	19220	19200	2217
609	20241108	095600	230232820	19220	19220	19220	19210	5
610	20241108	095500	230136730	19220	19220	19220	19220	5
611	20241108	095400	230040630	19210	19220	19220	19210	10
612	20241108	095300	229848440	19220	19220	19220	19220	35
613	20241108	095200	229175740	19220	19220	19220	19220	148
614	20241108	095100	226331180	19220	19230	19230	19220	98
615	20241108	095000	224447570	19230	19230	19230	19230	1
616	20241108	094900	224428340	19230	19220	19230	19220	29
617	20241108	094800	223870740	19220	19220	19220	19220	0
618	20241108	094700	223870740	19220	19220	19220	19220	0
619	20241108	094600	223870740	19220	19220	19220	19220	0
620	20241108	094500	223870740	19220	19230	19230	19220	62
621	20241108	094400	222678570	19230	19230	19230	19230	2
622	20241108	094300	222640110	19240	19230	19240	19230	15
623	20241108	094200	222351530	19230	19230	19230	19230	2
624	20241108	094100	222313070	19230	19230	19240	19230	39
625	20241108	094000	221563090	19240	19230	19240	19230	2
626	20241108	093900	221524620	19240	19230	19240	19230	13
627	20241108	093800	221274510	19220	19220	19220	19220	53
628	20241108	093700	220255850	19210	19210	19210	19210	0
629	20241108	093600	220255850	19210	19220	19220	19210	175
630	20241108	093500	216892390	19220	19220	19220	19220	20
631	20241108	093400	216507990	19230	19210	19240	19210	76
632	20241108	093300	215046710	19210	19200	19210	19200	5
633	20241108	093200	214950690	19210	19210	19210	19210	1
634	20241108	093100	214931480	19230	19220	19230	19200	55
635	20241108	093000	213875390	19190	19220	19230	19190	153
636	20241108	092900	210937340	19210	19160	19210	19160	235
637	20241108	092800	206428240	19160	19160	19160	19160	21
638	20241108	092700	206025880	19130	19140	19140	19130	500
639	20241108	092600	196460670	19130	19130	19130	19130	586
640	20241108	092500	185250490	19130	19130	19140	19130	189
641	20241108	092400	181633920	19130	19140	19140	19120	1095
642	20241108	092300	160693170	19130	19130	19140	19130	245
643	20241108	092200	156005400	19130	19170	19170	19130	240
644	20241108	092100	151411940	19170	19170	19170	19170	83
645	20241108	092000	149820830	19170	19170	19170	19170	363
646	20241108	091900	142862120	19200	19200	19200	19180	532
647	20241108	091800	132656840	19190	19200	19220	19190	381
648	20241108	091700	125344910	19190	19180	19230	19180	113
649	20241108	091600	123175630	19190	19210	19260	19190	628
650	20241108	091500	111117980	19210	19220	19230	19200	1695
651	20241108	091400	78531200	19210	19210	19210	19210	51
652	20241108	091300	77551490	19210	19200	19210	19190	135
653	20241108	091200	74959540	19200	19220	19230	19190	912
654	20241108	091100	57445750	19230	19260	19260	19230	226
655	20241108	091000	53097280	19270	19260	19270	19260	17
656	20241108	090900	52769830	19260	19250	19260	19240	1300
657	20241108	090800	27744230	19250	19210	19250	19210	401
658	20241108	090700	20035230	19200	19200	19200	19190	446
659	20241108	090600	11474620	19200	19190	19200	19190	45
660	20241108	090500	10610640	19200	19200	19200	19200	112
661	20241108	090400	8460240	19210	19210	19210	19210	11
662	20241108	090300	8248930	19200	19200	19200	19200	4
663	20241108	090200	8172130	19250	19180	19250	19180	43
664	20241108	090100	7345270	19230	19220	19230	19220	23
665	20241108	090000	6903160	19110	19110	19230	19110	360