KissMeData/102460/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200600	848947030	15830	15830	15830	15830	1206
3	20241107	200500	848947030	15830	15830	15830	15830	0
4	20241107	200400	848947030	15830	15830	15830	15830	0
5	20241107	200300	848947030	15830	15830	15830	15830	0
6	20241107	200200	848947030	15830	15830	15830	15830	0
7	20241107	200100	848947030	15830	15830	15830	15830	0
8	20241107	200000	848947030	15830	15830	15830	15830	0
9	20241107	195900	848947030	15830	15830	15830	15830	0
10	20241107	195800	848947030	15830	15830	15830	15830	0
11	20241107	195700	848947030	15830	15830	15830	15830	0
12	20241107	195600	848947030	15830	15830	15830	15830	0
13	20241107	195500	848947030	15830	15830	15830	15830	0
14	20241107	195400	848947030	15830	15830	15830	15830	0
15	20241107	195300	848947030	15830	15830	15830	15830	0
16	20241107	195200	848947030	15830	15830	15830	15830	0
17	20241107	195100	848947030	15830	15830	15830	15830	0
18	20241107	195000	848947030	15830	15830	15830	15830	0
19	20241107	194900	848947030	15830	15830	15830	15830	0
20	20241107	194800	848947030	15830	15830	15830	15830	0
21	20241107	194700	848947030	15830	15830	15830	15830	0
22	20241107	194600	848947030	15830	15830	15830	15830	0
23	20241107	194500	848947030	15830	15830	15830	15830	0
24	20241107	194400	848947030	15830	15830	15830	15830	0
25	20241107	194300	848947030	15830	15830	15830	15830	0
26	20241107	194200	848947030	15830	15830	15830	15830	0
27	20241107	194100	848947030	15830	15830	15830	15830	0
28	20241107	194000	848947030	15830	15830	15830	15830	0
29	20241107	193900	848947030	15830	15830	15830	15830	0
30	20241107	193800	848947030	15830	15830	15830	15830	0
31	20241107	193700	848947030	15830	15830	15830	15830	0
32	20241107	193600	848947030	15830	15830	15830	15830	1206
33	20241107	193500	848947030	15830	15830	15830	15830	0
34	20241107	193400	848947030	15830	15830	15830	15830	0
35	20241107	193300	848947030	15830	15830	15830	15830	0
36	20241107	193200	848947030	15830	15830	15830	15830	0
37	20241107	193100	848947030	15830	15830	15830	15830	0
38	20241107	193000	848947030	15830	15830	15830	15830	0
39	20241107	192900	848947030	15830	15830	15830	15830	0
40	20241107	192800	848947030	15830	15830	15830	15830	0
41	20241107	192700	848947030	15830	15830	15830	15830	0
42	20241107	192600	848947030	15830	15830	15830	15830	0
43	20241107	192500	848947030	15830	15830	15830	15830	0
44	20241107	192400	848947030	15830	15830	15830	15830	0
45	20241107	192300	848947030	15830	15830	15830	15830	0
46	20241107	192200	848947030	15830	15830	15830	15830	0
47	20241107	192100	848947030	15830	15830	15830	15830	0
48	20241107	192000	848947030	15830	15830	15830	15830	0
49	20241107	191900	848947030	15830	15830	15830	15830	0
50	20241107	191800	848947030	15830	15830	15830	15830	0
51	20241107	191700	848947030	15830	15830	15830	15830	0
52	20241107	191600	848947030	15830	15830	15830	15830	0
53	20241107	191500	848947030	15830	15830	15830	15830	0
54	20241107	191400	848947030	15830	15830	15830	15830	0
55	20241107	191300	848947030	15830	15830	15830	15830	0
56	20241107	191200	848947030	15830	15830	15830	15830	0
57	20241107	191100	848947030	15830	15830	15830	15830	0
58	20241107	191000	848947030	15830	15830	15830	15830	0
59	20241107	190900	848947030	15830	15830	15830	15830	0
60	20241107	190800	848947030	15830	15830	15830	15830	0
61	20241107	190700	848947030	15830	15830	15830	15830	0
62	20241107	190600	848947030	15830	15830	15830	15830	1206
63	20241107	190500	848947030	15830	15830	15830	15830	0
64	20241107	190400	848947030	15830	15830	15830	15830	0
65	20241107	190300	848947030	15830	15830	15830	15830	0
66	20241107	190200	848947030	15830	15830	15830	15830	0
67	20241107	190100	848947030	15830	15830	15830	15830	0
68	20241107	190000	848947030	15830	15830	15830	15830	0
69	20241107	185900	848947030	15830	15830	15830	15830	0
70	20241107	185800	848947030	15830	15830	15830	15830	0
71	20241107	185700	848947030	15830	15830	15830	15830	0
72	20241107	185600	848947030	15830	15830	15830	15830	0
73	20241107	185500	848947030	15830	15830	15830	15830	0
74	20241107	185400	848947030	15830	15830	15830	15830	0
75	20241107	185300	848947030	15830	15830	15830	15830	0
76	20241107	185200	848947030	15830	15830	15830	15830	0
77	20241107	185100	848947030	15830	15830	15830	15830	0
78	20241107	185000	848947030	15830	15830	15830	15830	0
79	20241107	184900	848947030	15830	15830	15830	15830	0
80	20241107	184800	848947030	15830	15830	15830	15830	0
81	20241107	184700	848947030	15830	15830	15830	15830	0
82	20241107	184600	848947030	15830	15830	15830	15830	0
83	20241107	184500	848947030	15830	15830	15830	15830	0
84	20241107	184400	848947030	15830	15830	15830	15830	0
85	20241107	184300	848947030	15830	15830	15830	15830	0
86	20241107	184200	848947030	15830	15830	15830	15830	0
87	20241107	184100	848947030	15830	15830	15830	15830	0
88	20241107	184000	848947030	15830	15830	15830	15830	0
89	20241107	183900	848947030	15830	15830	15830	15830	0
90	20241107	183800	848947030	15830	15830	15830	15830	0
91	20241107	183700	848947030	15830	15830	15830	15830	0
92	20241107	183600	848947030	15830	15830	15830	15830	1206
93	20241107	183500	848947030	15830	15830	15830	15830	0
94	20241107	183400	848947030	15830	15830	15830	15830	0
95	20241107	183300	848947030	15830	15830	15830	15830	0
96	20241107	183200	848947030	15830	15830	15830	15830	0
97	20241107	183100	848947030	15830	15830	15830	15830	0
98	20241107	183000	848947030	15830	15830	15830	15830	0
99	20241107	182900	848947030	15830	15830	15830	15830	0
100	20241107	182800	848947030	15830	15830	15830	15830	0
101	20241107	182700	848947030	15830	15830	15830	15830	0
102	20241107	182600	848947030	15830	15830	15830	15830	0
103	20241107	182500	848947030	15830	15830	15830	15830	0
104	20241107	182400	848947030	15830	15830	15830	15830	0
105	20241107	182300	848947030	15830	15830	15830	15830	0
106	20241107	182200	848947030	15830	15830	15830	15830	0
107	20241107	182100	848947030	15830	15830	15830	15830	0
108	20241107	182000	848947030	15830	15830	15830	15830	0
109	20241107	181900	848947030	15830	15830	15830	15830	0
110	20241107	181800	848947030	15830	15830	15830	15830	0
111	20241107	181700	848947030	15830	15830	15830	15830	0
112	20241107	181600	848947030	15830	15830	15830	15830	0
113	20241107	181500	848947030	15830	15830	15830	15830	0
114	20241107	181400	848947030	15830	15830	15830	15830	0
115	20241107	181300	848947030	15830	15830	15830	15830	0
116	20241107	181200	848947030	15830	15830	15830	15830	0
117	20241107	181100	848947030	15830	15830	15830	15830	0
118	20241107	181000	848947030	15830	15830	15830	15830	0
119	20241107	180900	848947030	15830	15830	15830	15830	0
120	20241107	180800	848947030	15830	15830	15830	15830	0
121	20241107	180700	848947030	15830	15830	15830	15830	0
122	20241107	180600	848947030	15830	15830	15830	15830	1206
123	20241107	180500	848947030	15830	15830	15830	15830	0
124	20241107	180400	848947030	15830	15830	15830	15830	0
125	20241107	180300	848947030	15830	15830	15830	15830	0
126	20241107	180200	848947030	15830	15830	15830	15830	0
127	20241107	180100	848947030	15830	15830	15830	15830	0
128	20241107	180000	848947030	15830	15830	15830	15830	0
129	20241107	175900	848947030	15830	15830	15830	15830	0
130	20241107	175800	848947030	15830	15830	15830	15830	0
131	20241107	175700	848947030	15830	15830	15830	15830	0
132	20241107	175600	848947030	15830	15830	15830	15830	0
133	20241107	175500	848947030	15830	15830	15830	15830	0
134	20241107	175400	848947030	15830	15830	15830	15830	0
135	20241107	175300	848947030	15830	15830	15830	15830	0
136	20241107	175200	848947030	15830	15830	15830	15830	0
137	20241107	175100	848947030	15830	15830	15830	15830	0
138	20241107	175000	848947030	15830	15830	15830	15830	0
139	20241107	174900	848947030	15830	15830	15830	15830	0
140	20241107	174800	848947030	15830	15830	15830	15830	0
141	20241107	174700	848947030	15830	15830	15830	15830	0
142	20241107	174600	848947030	15830	15830	15830	15830	0
143	20241107	174500	848947030	15830	15830	15830	15830	0
144	20241107	174400	848947030	15830	15830	15830	15830	0
145	20241107	174300	848947030	15830	15830	15830	15830	0
146	20241107	174200	848947030	15830	15830	15830	15830	0
147	20241107	174100	848947030	15830	15830	15830	15830	0
148	20241107	174000	848947030	15830	15830	15830	15830	0
149	20241107	173900	848947030	15830	15830	15830	15830	0
150	20241107	173800	848947030	15830	15830	15830	15830	0
151	20241107	173700	848947030	15830	15830	15830	15830	0
152	20241107	173600	848947030	15830	15830	15830	15830	1206
153	20241107	173500	848947030	15830	15830	15830	15830	0
154	20241107	173400	848947030	15830	15830	15830	15830	0
155	20241107	173300	848947030	15830	15830	15830	15830	0
156	20241107	173200	848947030	15830	15830	15830	15830	0
157	20241107	173100	848947030	15830	15830	15830	15830	0
158	20241107	173000	848947030	15830	15830	15830	15830	0
159	20241107	172900	848947030	15830	15830	15830	15830	0
160	20241107	172800	848947030	15830	15830	15830	15830	0
161	20241107	172700	848947030	15830	15830	15830	15830	0
162	20241107	172600	848947030	15830	15830	15830	15830	0
163	20241107	172500	848947030	15830	15830	15830	15830	0
164	20241107	172400	848947030	15830	15830	15830	15830	0
165	20241107	172300	848947030	15830	15830	15830	15830	0
166	20241107	172200	848947030	15830	15830	15830	15830	0
167	20241107	172100	848947030	15830	15830	15830	15830	0
168	20241107	172000	848947030	15830	15830	15830	15830	0
169	20241107	171900	848947030	15830	15830	15830	15830	0
170	20241107	171800	848947030	15830	15830	15830	15830	0
171	20241107	171700	848947030	15830	15830	15830	15830	0
172	20241107	171600	848947030	15830	15830	15830	15830	0
173	20241107	171500	848947030	15830	15830	15830	15830	0
174	20241107	171400	848947030	15830	15830	15830	15830	0
175	20241107	171300	848947030	15830	15830	15830	15830	0
176	20241107	171200	848947030	15830	15830	15830	15830	0
177	20241107	171100	848947030	15830	15830	15830	15830	0
178	20241107	171000	848947030	15830	15830	15830	15830	0
179	20241107	170900	848947030	15830	15830	15830	15830	0
180	20241107	170800	848947030	15830	15830	15830	15830	0
181	20241107	170700	848947030	15830	15830	15830	15830	0
182	20241107	170600	848947030	15830	15830	15830	15830	1206
183	20241107	170500	848947030	15830	15830	15830	15830	0
184	20241107	170400	848947030	15830	15830	15830	15830	0
185	20241107	170300	848947030	15830	15830	15830	15830	0
186	20241107	170200	848947030	15830	15830	15830	15830	0
187	20241107	170100	848947030	15830	15830	15830	15830	0
188	20241107	170000	848947030	15830	15830	15830	15830	0
189	20241107	165900	848947030	15830	15830	15830	15830	0
190	20241107	165800	848947030	15830	15830	15830	15830	0
191	20241107	165700	848947030	15830	15830	15830	15830	0
192	20241107	165600	848947030	15830	15830	15830	15830	0
193	20241107	165500	848947030	15830	15830	15830	15830	0
194	20241107	165400	848947030	15830	15830	15830	15830	0
195	20241107	165300	848947030	15830	15830	15830	15830	0
196	20241107	165200	848947030	15830	15830	15830	15830	0
197	20241107	165100	848947030	15830	15830	15830	15830	0
198	20241107	165000	848947030	15830	15830	15830	15830	0
199	20241107	164900	848947030	15830	15830	15830	15830	0
200	20241107	164800	848947030	15830	15830	15830	15830	0
201	20241107	164700	848947030	15830	15830	15830	15830	0
202	20241107	164600	848947030	15830	15830	15830	15830	0
203	20241107	164500	848947030	15830	15830	15830	15830	0
204	20241107	164400	848947030	15830	15830	15830	15830	0
205	20241107	164300	848947030	15830	15830	15830	15830	0
206	20241107	164200	848947030	15830	15830	15830	15830	0
207	20241107	164100	848947030	15830	15830	15830	15830	0
208	20241107	164000	848947030	15830	15830	15830	15830	0
209	20241107	163900	848947030	15830	15830	15830	15830	0
210	20241107	163800	848947030	15830	15830	15830	15830	0
211	20241107	163700	848947030	15830	15830	15830	15830	0
212	20241107	163600	848947030	15830	15830	15830	15830	1206
213	20241107	163500	848947030	15830	15830	15830	15830	0
214	20241107	163400	848947030	15830	15830	15830	15830	0
215	20241107	163300	848947030	15830	15830	15830	15830	0
216	20241107	163200	848947030	15830	15830	15830	15830	0
217	20241107	163100	848947030	15830	15830	15830	15830	0
218	20241107	163000	848947030	15830	15830	15830	15830	0
219	20241107	162900	848947030	15830	15830	15830	15830	0
220	20241107	162800	848947030	15830	15830	15830	15830	0
221	20241107	162700	848947030	15830	15830	15830	15830	0
222	20241107	162600	848947030	15830	15830	15830	15830	0
223	20241107	162500	848947030	15830	15830	15830	15830	0
224	20241107	162400	848947030	15830	15830	15830	15830	0
225	20241107	162300	848947030	15830	15830	15830	15830	0
226	20241107	162200	848947030	15830	15830	15830	15830	0
227	20241107	162100	848947030	15830	15830	15830	15830	0
228	20241107	162000	848947030	15830	15830	15830	15830	0
229	20241107	161900	848947030	15830	15830	15830	15830	0
230	20241107	161800	848947030	15830	15830	15830	15830	0
231	20241107	161700	848947030	15830	15830	15830	15830	0
232	20241107	161600	848947030	15830	15830	15830	15830	0
233	20241107	161500	848947030	15830	15830	15830	15830	0
234	20241107	161400	848947030	15830	15830	15830	15830	0
235	20241107	161300	848947030	15830	15830	15830	15830	0
236	20241107	161200	848947030	15830	15830	15830	15830	0
237	20241107	161100	848947030	15830	15830	15830	15830	0
238	20241107	161000	848947030	15830	15830	15830	15830	0
239	20241107	160900	848947030	15830	15830	15830	15830	0
240	20241107	160800	848947030	15830	15830	15830	15830	0
241	20241107	160700	848947030	15830	15830	15830	15830	0
242	20241107	160600	848947030	15830	15830	15830	15830	1206
243	20241107	160500	848947030	15830	15830	15830	15830	0
244	20241107	160400	848947030	15830	15830	15830	15830	0
245	20241107	160300	848947030	15830	15830	15830	15830	0
246	20241107	160200	848947030	15830	15830	15830	15830	0
247	20241107	160100	848947030	15830	15830	15830	15830	0
248	20241107	160000	848947030	15830	15830	15830	15830	0
249	20241107	155900	848947030	15830	15830	15830	15830	0
250	20241107	155800	848947030	15830	15830	15830	15830	0
251	20241107	155700	848947030	15830	15830	15830	15830	0
252	20241107	155600	848947030	15830	15830	15830	15830	0
253	20241107	155500	848947030	15830	15830	15830	15830	0
254	20241107	155400	848947030	15830	15830	15830	15830	0
255	20241107	155300	848947030	15830	15830	15830	15830	0
256	20241107	155200	848947030	15830	15830	15830	15830	0
257	20241107	155100	848947030	15830	15830	15830	15830	0
258	20241107	155000	848947030	15830	15830	15830	15830	0
259	20241107	154900	848947030	15830	15830	15830	15830	0
260	20241107	154800	848947030	15830	15830	15830	15830	0
261	20241107	154700	848947030	15830	15830	15830	15830	0
262	20241107	154600	848947030	15830	15830	15830	15830	0
263	20241107	154500	848947030	15830	15830	15830	15830	0
264	20241107	154400	848947030	15830	15830	15830	15830	0
265	20241107	154300	848947030	15830	15830	15830	15830	0
266	20241107	154200	848947030	15830	15830	15830	15830	0
267	20241107	154100	848947030	15830	15830	15830	15830	0
268	20241107	154000	848947030	15830	15830	15830	15830	0
269	20241107	153900	848947030	15830	15830	15830	15830	0
270	20241107	153800	848947030	15830	15830	15830	15830	0
271	20241107	153700	848947030	15830	15830	15830	15830	0
272	20241107	153600	848947030	15830	15830	15830	15830	1206
273	20241107	153500	848947030	15830	15830	15830	15830	0
274	20241107	153400	848947030	15830	15830	15830	15830	0
275	20241107	153300	848947030	15830	15830	15830	15830	0
276	20241107	153200	848947030	15830	15830	15830	15830	0
277	20241107	153100	848947030	15830	15830	15830	15830	0
278	20241107	153000	848947030	15830	15830	15830	15830	1206
279	20241107	152900	829856050	15930	15930	15930	15930	0
280	20241107	152800	829856050	15930	15930	15930	15930	0
281	20241107	152700	829856050	15930	15930	15930	15930	0
282	20241107	152600	829856050	15930	15930	15930	15930	0
283	20241107	152500	829856050	15930	15930	15930	15930	0
284	20241107	152400	829856050	15930	15930	15930	15930	0
285	20241107	152300	829856050	15930	15930	15930	15930	0
286	20241107	152200	829856050	15930	15930	15930	15930	0
287	20241107	152100	829856050	15930	15930	15930	15930	0
288	20241107	152000	829856050	15930	15930	15930	15930	0
289	20241107	151900	829856050	15930	15850	15930	15830	133
290	20241107	151800	827749190	15950	15950	15950	15950	154
291	20241107	151700	825292890	15840	15860	15860	15840	194
292	20241107	151600	822217940	15960	15960	15960	15960	0
293	20241107	151500	822217940	15960	15960	15960	15960	0
294	20241107	151400	822217940	15960	15960	15960	15960	4
295	20241107	151300	822154100	15980	15980	15980	15980	0
296	20241107	151200	822154100	15980	15880	15980	15880	188
297	20241107	151100	819157110	15830	15830	15830	15830	0
298	20241107	151000	819157110	15830	15830	15830	15830	1
299	20241107	150900	819141280	15830	15830	15830	15830	0
300	20241107	150800	819141280	15830	15840	15840	15830	55
301	20241107	150700	818270180	15880	15880	15880	15880	0
302	20241107	150600	818270180	15880	15830	15880	15830	30
303	20241107	150500	817795030	15820	15830	15830	15820	188
304	20241107	150400	814819850	15840	15840	15840	15840	10
305	20241107	150300	814661450	15840	15840	15840	15840	109
306	20241107	150200	812934890	15840	15840	15840	15840	0
307	20241107	150100	812934890	15840	15840	15840	15840	0
308	20241107	150000	812934890	15840	15930	15930	15840	105
309	20241107	145900	811270480	15930	15910	15930	15910	30
310	20241107	145800	810792900	15850	15830	15850	15830	71
311	20241107	145700	809668260	15830	15830	15830	15830	90
312	20241107	145600	808243560	15820	15820	15820	15820	32
313	20241107	145500	807737320	15800	15800	15800	15800	3
314	20241107	145400	807689920	15800	15800	15800	15800	0
315	20241107	145300	807689920	15800	15820	15820	15800	190
316	20241107	145200	804687900	15820	15820	15820	15820	0
317	20241107	145100	804687900	15820	15820	15820	15820	0
318	20241107	145000	804687900	15820	15820	15820	15820	0
319	20241107	144900	804687900	15820	15820	15820	15820	0
320	20241107	144800	804687900	15820	15820	15820	15820	0
321	20241107	144700	804687900	15820	15820	15820	15820	0
322	20241107	144600	804687900	15820	15820	15820	15820	66
323	20241107	144500	803643780	15810	15810	15810	15810	2
324	20241107	144400	803612160	15810	15810	15810	15810	1
325	20241107	144300	803596350	15810	15810	15810	15810	1
326	20241107	144200	803580540	15820	15820	15820	15820	0
327	20241107	144100	803580540	15820	15820	15820	15820	1
328	20241107	144000	803564720	15820	15820	15820	15820	0
329	20241107	143900	803564720	15820	15820	15820	15820	1
330	20241107	143800	803548900	15800	15800	15800	15800	0
331	20241107	143700	803548900	15800	15800	15800	15800	0
332	20241107	143600	803548900	15800	15800	15800	15800	0
333	20241107	143500	803548900	15800	15800	15800	15800	0
334	20241107	143400	803548900	15800	15800	15800	15800	0
335	20241107	143300	803548900	15800	15810	15810	15800	217
336	20241107	143200	800119340	15810	15820	15820	15810	84
337	20241107	143100	798790470	15820	15820	15820	15820	0
338	20241107	143000	798790470	15820	15820	15820	15820	0
339	20241107	142900	798790470	15820	15820	15820	15820	1
340	20241107	142800	798774650	15820	15820	15820	15820	1
341	20241107	142700	798758830	15810	15840	15850	15810	71
342	20241107	142600	797636250	15810	15810	15810	15810	0
343	20241107	142500	797636250	15810	15810	15810	15810	1
344	20241107	142400	797620440	15840	15840	15840	15840	2
345	20241107	142300	797588760	15840	15830	15840	15830	18
346	20241107	142200	797303750	15810	15810	15810	15810	30
347	20241107	142100	796829450	15820	15820	15820	15820	1
348	20241107	142000	796813630	15820	15820	15820	15820	0
349	20241107	141900	796813630	15820	15820	15820	15820	57
350	20241107	141800	795911890	15830	15830	15830	15830	0
351	20241107	141700	795911890	15830	15830	15830	15830	0
352	20241107	141600	795911890	15830	15830	15830	15830	10
353	20241107	141500	795753590	15830	15840	15840	15830	226
354	20241107	141400	792175310	15840	15850	15850	15840	43
355	20241107	141300	791494160	15830	15830	15830	15830	0
356	20241107	141200	791494160	15830	15830	15830	15830	0
357	20241107	141100	791494160	15830	15830	15830	15830	0
358	20241107	141000	791494160	15830	15830	15830	15830	0
359	20241107	140900	791494160	15830	15830	15830	15830	5
360	20241107	140800	791415010	15860	15860	15860	15860	0
361	20241107	140700	791415010	15860	15860	15940	15860	3
362	20241107	140600	791367350	15920	15860	15920	15860	32
363	20241107	140500	790858030	15920	15860	15920	15860	2
364	20241107	140400	790826250	15830	15830	15830	15830	0
365	20241107	140300	790826250	15830	15820	15930	15820	12
366	20241107	140200	790636220	15930	15930	15930	15930	0
367	20241107	140100	790636220	15930	15820	15930	15820	21
368	20241107	140000	790303560	15820	15820	15820	15820	13
369	20241107	135900	790097900	15820	15820	15820	15820	0
370	20241107	135800	790097900	15820	15820	15820	15820	0
371	20241107	135700	790097900	15820	15820	15820	15820	2
372	20241107	135600	790066260	15940	15820	15940	15820	411
373	20241107	135500	783518670	15820	15790	15900	15770	654
374	20241107	135400	773147450	15790	15790	15790	15790	1
375	20241107	135300	773131660	15820	15820	15820	15820	1
376	20241107	135200	773115840	15830	15830	15830	15830	64
377	20241107	135100	772102720	15820	15820	15820	15820	12
378	20241107	135000	771912880	15820	15820	15820	15820	1
379	20241107	134900	771897060	15840	15840	15840	15840	0
380	20241107	134800	771897060	15840	15840	15840	15840	0
381	20241107	134700	771897060	15840	15840	15840	15840	0
382	20241107	134600	771897060	15840	15840	15840	15840	0
383	20241107	134500	771897060	15840	15840	15840	15840	0
384	20241107	134400	771897060	15840	15840	15840	15840	0
385	20241107	134300	771897060	15840	15840	15840	15840	0
386	20241107	134200	771897060	15840	15840	15840	15840	0
387	20241107	134100	771897060	15840	15820	15840	15820	8
388	20241107	134000	771770480	15820	15820	15840	15820	3
389	20241107	133900	771723000	15780	15780	15780	15780	0
390	20241107	133800	771723000	15780	15820	15820	15780	1700
391	20241107	133700	744862120	15820	15820	15820	15820	0
392	20241107	133600	744862120	15820	15820	15820	15820	0
393	20241107	133500	744862120	15820	15820	15820	15820	2
394	20241107	133400	744830480	15850	15850	15850	15850	0
395	20241107	133300	744830480	15850	15850	15850	15850	1
396	20241107	133200	744814630	15850	15850	15850	15850	1
397	20241107	133100	744798780	15820	15820	15820	15820	0
398	20241107	133000	744798780	15820	15820	15820	15820	176
399	20241107	132900	742014460	15830	15830	15830	15830	23
400	20241107	132800	741650370	15830	15850	15850	15830	92
401	20241107	132700	740193130	15860	15860	15860	15860	0
402	20241107	132600	740193130	15860	15860	15860	15860	5
403	20241107	132500	740113830	15860	15860	15860	15860	0
404	20241107	132400	740113830	15860	15860	15860	15860	0
405	20241107	132300	740113830	15860	15860	15860	15860	0
406	20241107	132200	740113830	15860	15860	15860	15860	1
407	20241107	132100	740097970	15850	15850	15850	15850	0
408	20241107	132000	740097970	15850	15850	15850	15850	0
409	20241107	131900	740097970	15850	15850	15850	15850	7
410	20241107	131800	739987020	15850	15850	15850	15850	2
411	20241107	131700	739955320	15850	15850	15850	15850	1
412	20241107	131600	739939470	15840	15840	15840	15840	0
413	20241107	131500	739939470	15840	15860	15860	15840	1025
414	20241107	131400	723688350	15860	15860	15860	15860	0
415	20241107	131300	723688350	15860	15860	15860	15860	0
416	20241107	131200	723688350	15860	15860	15860	15860	100
417	20241107	131100	722102350	15860	15860	15860	15860	100
418	20241107	131000	720516350	15860	15860	15860	15860	87
419	20241107	130900	719136530	15860	15860	15860	15860	3
420	20241107	130800	719088950	15860	15890	15900	15860	39
421	20241107	130700	718470340	15870	15900	15910	15870	138
422	20241107	130600	716278580	15910	15900	15910	15900	2
423	20241107	130500	716246770	15900	15900	15910	15900	11
424	20241107	130400	716071860	15870	15870	15870	15870	0
425	20241107	130300	716071860	15870	15870	15870	15870	8
426	20241107	130200	715944900	15890	15890	15890	15890	0
427	20241107	130100	715944900	15890	15890	15890	15890	1
428	20241107	130000	715929010	15910	15880	15910	15880	18
429	20241107	125900	715643050	15880	15880	15880	15880	15
430	20241107	125800	715404850	15860	15860	15860	15860	62
431	20241107	125700	714421530	15860	15860	15860	15860	5
432	20241107	125600	714342230	15850	15850	15850	15850	46
433	20241107	125500	713613130	15850	15850	15850	15850	9
434	20241107	125400	713470480	15850	15850	15850	15850	0
435	20241107	125300	713470480	15850	15850	15850	15850	0
436	20241107	125200	713470480	15850	15850	15850	15850	0
437	20241107	125100	713470480	15850	15850	15850	15850	1
438	20241107	125000	713454630	15850	15850	15850	15850	4
439	20241107	124900	713391230	15860	15860	15860	15860	8
440	20241107	124800	713264350	15870	15870	15870	15870	108
441	20241107	124700	711550390	15880	15880	15880	15880	0
442	20241107	124600	711550390	15880	15880	15880	15880	1
443	20241107	124500	711534510	15870	15870	15870	15870	0
444	20241107	124400	711534510	15870	15870	15870	15870	15
445	20241107	124300	711296460	15880	15880	15880	15880	32
446	20241107	124200	710788300	15870	15870	15870	15870	0
447	20241107	124100	710788300	15870	15870	15870	15870	1
448	20241107	124000	710772430	15870	15870	15870	15870	0
449	20241107	123900	710772430	15870	15870	15870	15870	0
450	20241107	123800	710772430	15870	15880	15880	15870	21
451	20241107	123700	710439150	15870	15870	15870	15870	0
452	20241107	123600	710439150	15870	15870	15870	15870	1
453	20241107	123500	710423280	15880	15870	15880	15870	54
454	20241107	123400	709565800	15870	15870	15870	15870	10
455	20241107	123300	709407100	15870	15870	15870	15870	0
456	20241107	123200	709407100	15870	15870	15870	15870	3
457	20241107	123100	709359490	15870	15870	15870	15870	1
458	20241107	123000	709343620	15870	15860	15870	15860	68
459	20241107	122900	708265120	15860	15860	15860	15860	0
460	20241107	122800	708265120	15860	15860	15860	15860	0
461	20241107	122700	708265120	15860	15840	15860	15840	22
462	20241107	122600	707916600	15840	15860	15860	15840	6
463	20241107	122500	707821520	15870	15870	15870	15870	0
464	20241107	122400	707821520	15870	15870	15870	15870	0
465	20241107	122300	707821520	15870	15870	15870	15870	0
466	20241107	122200	707821520	15870	15870	15870	15870	0
467	20241107	122100	707821520	15870	15870	15870	15870	0
468	20241107	122000	707821520	15870	15850	15870	15850	321
469	20241107	121900	702727390	15850	15850	15850	15850	3
470	20241107	121800	702679840	15840	15840	15840	15840	0
471	20241107	121700	702679840	15840	15850	15850	15840	105
472	20241107	121600	701016590	15850	15850	15850	15850	86
473	20241107	121500	699653490	15850	15830	15910	15830	278
474	20241107	121400	695239470	15830	15830	15830	15830	1
475	20241107	121300	695223640	15830	15830	15830	15830	1
476	20241107	121200	695207810	15830	15830	15830	15830	2
477	20241107	121100	695176150	15830	15830	15830	15830	1
478	20241107	121000	695160320	15830	15830	15830	15830	0
479	20241107	120900	695160320	15830	15830	15830	15830	0
480	20241107	120800	695160320	15830	15830	15830	15830	1
481	20241107	120700	695144490	15800	15800	15800	15800	0
482	20241107	120600	695144490	15800	15800	15800	15800	0
483	20241107	120500	695144490	15800	15800	15800	15800	0
484	20241107	120400	695144490	15800	15800	15800	15800	20
485	20241107	120300	694828490	15780	15780	15780	15780	0
486	20241107	120200	694828490	15780	15800	15800	15780	163
487	20241107	120100	692253370	15800	15800	15800	15800	1
488	20241107	120000	692237570	15830	15830	15830	15830	0
489	20241107	115900	692237570	15830	15810	15830	15800	48
490	20241107	115800	691479030	15810	15810	15810	15810	0
491	20241107	115700	691479030	15810	15820	15820	15810	200
492	20241107	115600	688316030	15860	15850	15870	15850	3
493	20241107	115500	688268450	15850	15820	15850	15820	2
494	20241107	115400	688236780	15850	15850	15850	15850	0
495	20241107	115300	688236780	15850	15850	15850	15850	0
496	20241107	115200	688236780	15850	15850	15850	15850	1
497	20241107	115100	688220930	15830	15830	15830	15830	0
498	20241107	115000	688220930	15830	15830	15830	15830	1
499	20241107	114900	688205100	15830	15830	15830	15830	3
500	20241107	114800	688157610	15830	15830	15830	15830	7
501	20241107	114700	688046800	15830	15830	15830	15830	3
502	20241107	114600	687999310	15850	15830	15850	15830	70
503	20241107	114500	686890830	15830	15830	15860	15830	121
504	20241107	114400	684972680	15840	15840	15840	15840	50
505	20241107	114300	684180680	15810	15810	15810	15810	1
506	20241107	114200	684164870	15810	15810	15810	15810	58
507	20241107	114100	683247890	15800	15800	15800	15800	3
508	20241107	114000	683200490	15800	15790	15800	15790	74
509	20241107	113900	682031990	15780	15780	15780	15780	31
510	20241107	113800	681542810	15780	15780	15780	15780	0
511	20241107	113700	681542810	15780	15780	15780	15780	65
512	20241107	113600	680517110	15780	15780	15780	15780	2
513	20241107	113500	680485550	15780	15780	15780	15780	84
514	20241107	113400	679160030	15770	15740	15770	15740	170
515	20241107	113300	676479950	15760	15760	15760	15760	23
516	20241107	113200	676117470	15760	15760	15760	15760	0
517	20241107	113100	676117470	15760	15760	15760	15760	0
518	20241107	113000	676117470	15760	15770	15770	15760	22
519	20241107	112900	675770550	15770	15770	15770	15770	2
520	20241107	112800	675739010	15770	15770	15770	15770	0
521	20241107	112700	675739010	15770	15770	15770	15770	0
522	20241107	112600	675739010	15770	15770	15770	15770	1
523	20241107	112500	675723240	15770	15770	15770	15770	1
524	20241107	112400	675707470	15730	15750	15750	15730	60
525	20241107	112300	674763170	15770	15770	15770	15770	0
526	20241107	112200	674763170	15770	15770	15770	15770	1
527	20241107	112100	674747400	15770	15770	15770	15770	1
528	20241107	112000	674731630	15770	15770	15770	15770	1
529	20241107	111900	674715860	15740	15740	15740	15740	17
530	20241107	111800	674448280	15740	15740	15740	15740	0
531	20241107	111700	674448280	15740	15740	15740	15740	1
532	20241107	111600	674432540	15740	15740	15740	15740	0
533	20241107	111500	674432540	15740	15740	15740	15740	0
534	20241107	111400	674432540	15740	15740	15740	15740	0
535	20241107	111300	674432540	15740	15740	15740	15740	0
536	20241107	111200	674432540	15740	15740	15740	15740	1
537	20241107	111100	674416800	15740	15780	15780	15740	138
538	20241107	111000	672243060	15780	15780	15780	15780	0
539	20241107	110900	672243060	15780	15780	15780	15780	10
540	20241107	110800	672085260	15780	15780	15780	15780	1
541	20241107	110700	672069480	15780	15740	15780	15740	1442
542	20241107	110600	649355150	15740	15740	15740	15740	6
543	20241107	110500	649260710	15740	15740	15740	15740	18
544	20241107	110400	648977390	15740	15740	15740	15740	14
545	20241107	110300	648757030	15710	15710	15710	15710	0
546	20241107	110200	648757030	15710	15720	15720	15710	93
547	20241107	110100	647295500	15720	15720	15720	15720	127
548	20241107	110000	645299060	15720	15720	15720	15720	26
549	20241107	105900	644890340	15730	15730	15730	15730	50
550	20241107	105800	644103840	15750	15750	15750	15750	0
551	20241107	105700	644103840	15750	15750	15750	15750	0
552	20241107	105600	644103840	15750	15740	15750	15740	222
553	20241107	105500	640607380	15750	15750	15750	15750	11
554	20241107	105400	640434130	15750	15750	15750	15750	1
555	20241107	105300	640418380	15750	15750	15750	15720	4
556	20241107	105200	640355410	15710	15710	15710	15710	0
557	20241107	105100	640355410	15710	15700	15710	15680	6
558	20241107	105000	640261220	15730	15700	15730	15700	5
559	20241107	104900	640182690	15700	15690	15700	15680	592
560	20241107	104800	630899920	15690	15710	15710	15680	75
561	20241107	104700	629723750	15710	15700	15710	15700	9
562	20241107	104600	629582380	15700	15700	15710	15700	13
563	20241107	104500	629378260	15700	15690	15700	15690	11
564	20241107	104400	629205590	15660	15660	15660	15660	65
565	20241107	104300	628187690	15680	15690	15690	15680	179
566	20241107	104200	625380020	15690	15730	15750	15690	18
567	20241107	104100	625097440	15700	15700	15700	15700	1
568	20241107	104000	625081740	15730	15730	15730	15730	0
569	20241107	103900	625081740	15730	15730	15730	15730	150
570	20241107	103800	622722240	15760	15760	15760	15760	0
571	20241107	103700	622722240	15760	15730	15760	15730	47
572	20241107	103600	621981560	15730	15700	15730	15700	2
573	20241107	103500	621950130	15730	15730	15730	15730	21
574	20241107	103400	621619800	15730	15730	15750	15730	20
575	20241107	103300	621304960	15690	15690	15690	15690	0
576	20241107	103200	621304960	15690	15660	15690	15660	408
577	20241107	103100	614912190	15660	15660	15660	15660	1
578	20241107	103000	614896530	15510	15630	15660	15510	1776
579	20241107	102900	587250900	15630	15700	15700	15610	2604
580	20241107	102800	546523020	15700	15740	15740	15700	2181
581	20241107	102700	512250600	15750	15760	15760	15750	508
582	20241107	102600	504248630	15760	15780	15780	15760	680
583	20241107	102500	493526000	15810	15810	15810	15810	5
584	20241107	102400	493446950	15780	15820	15820	15780	50
585	20241107	102300	492656990	15840	15840	15840	15840	10
586	20241107	102200	492498590	15850	15850	15850	15850	0
587	20241107	102100	492498590	15850	15850	15850	15850	0
588	20241107	102000	492498590	15850	15850	15850	15850	0
589	20241107	101900	492498590	15850	15840	15850	15840	2
590	20241107	101800	492466900	15830	15810	15830	15800	64
591	20241107	101700	491455600	15840	15810	15840	15810	3
592	20241107	101600	491408140	15800	15800	15800	15800	591
593	20241107	101500	482070340	15830	15830	15830	15830	2
594	20241107	101400	482038680	15850	15830	15850	15830	10
595	20241107	101300	481880200	15830	15800	15830	15800	3
596	20241107	101200	481832770	15800	15850	15850	15800	223
597	20241107	101100	478302510	15840	15840	15840	15840	16
598	20241107	101000	478049070	15840	15840	15840	15840	64
599	20241107	100900	477035310	15840	15810	15840	15810	294
600	20241107	100800	472387140	15760	15760	15760	15760	0
601	20241107	100700	472387140	15760	15800	15800	15760	160
602	20241107	100600	469861380	15800	15800	15800	15800	0
603	20241107	100500	469861380	15800	15800	15800	15800	4
604	20241107	100400	469798180	15770	15760	15790	15760	243
605	20241107	100300	465964230	15760	15740	15760	15730	1513
606	20241107	100200	442150530	15730	15770	15770	15730	1375
607	20241107	100100	420507810	15770	15770	15770	15770	0
608	20241107	100000	420507810	15770	15770	15770	15770	136
609	20241107	095900	418363090	15760	15760	15760	15760	195
610	20241107	095800	415289890	15780	15780	15780	15780	9
611	20241107	095700	415147870	15790	15780	15790	15780	221
612	20241107	095600	411660300	15780	15750	15780	15750	47
613	20241107	095500	410920020	15750	15750	15750	15750	47
614	20241107	095400	410179770	15750	15750	15750	15750	18
615	20241107	095300	409896270	15750	15750	15750	15750	42
616	20241107	095200	409234770	15800	15770	15800	15740	219
617	20241107	095100	405781110	15760	15740	15760	15730	258
618	20241107	095000	401716620	15780	15830	15830	15780	4170
619	20241107	094900	335827320	15830	15830	15830	15830	67
620	20241107	094800	334766710	15840	15890	15890	15840	1418
621	20241107	094700	312257320	15890	15910	15910	15890	467
622	20241107	094600	304831390	15910	15910	15910	15910	65
623	20241107	094500	303797240	15910	15900	15910	15900	7
624	20241107	094400	303685920	15910	15910	15910	15910	135
625	20241107	094300	301538070	15910	15900	15910	15900	324
626	20241107	094200	296385970	15910	15940	15940	15900	771
627	20241107	094100	284111550	15960	15930	15960	15930	107
628	20241107	094000	282407010	15930	15970	16000	15930	676
629	20241107	093900	271611940	15970	15930	15970	15930	753
630	20241107	093800	259591790	15970	15930	15970	15920	208
631	20241107	093700	256274490	15930	15970	15970	15930	1721
632	20241107	093600	228828200	15960	15970	15970	15960	523
633	20241107	093500	220476240	15970	16010	16010	15970	1635
634	20241107	093400	194327040	16010	16040	16040	16010	876
635	20241107	093300	180291920	16060	16090	16090	16040	616
636	20241107	093200	170391170	16100	16100	16100	16090	54
637	20241107	093100	169521790	16140	16140	16140	16140	167
638	20241107	093000	166826410	16230	16100	16230	16090	219
639	20241107	092900	163296900	16100	16120	16130	16100	289
640	20241107	092800	158640720	16120	16110	16230	16110	11
641	20241107	092700	158462420	16080	16100	16100	16080	312
642	20241107	092600	153440890	16110	16110	16110	16110	107
643	20241107	092500	151717120	16230	16140	16230	16140	41
644	20241107	092400	151055170	16140	16130	16240	16090	540
645	20241107	092300	142356810	16100	16160	16160	16100	1224
646	20241107	092200	122622570	16160	16170	16170	16160	114
647	20241107	092100	120780020	16170	16210	16210	16170	592
648	20241107	092000	111195620	16210	16220	16220	16210	43
649	20241107	091900	110498290	16220	16230	16230	16220	3
650	20241107	091800	110449620	16260	16240	16260	16240	38
651	20241107	091700	109832460	16240	16200	16240	16200	33
652	20241107	091600	109297750	16200	16200	16200	16200	6
653	20241107	091500	109200550	16200	16170	16200	16170	359
654	20241107	091400	103395100	16160	16220	16220	16160	762
655	20241107	091300	91056830	16180	16200	16200	16180	718
656	20241107	091200	79432380	16190	16290	16290	16190	46
657	20241107	091100	78684250	16290	16190	16290	16190	102
658	20241107	091000	77032770	16150	16130	16150	16130	108
659	20241107	090900	75290690	16130	16140	16140	16100	1232
660	20241107	090800	55434250	16240	16230	16240	16230	5
661	20241107	090700	55353090	16140	16140	16140	16140	7
662	20241107	090600	55240110	16140	16270	16270	16140	374
663	20241107	090500	49203490	16150	16160	16160	16150	122
664	20241107	090400	47233070	16150	16190	16270	16150	279
665	20241107	090300	42721670	16190	16210	16220	16190	110
666	20241107	090200	40939620	16220	16270	16270	16220	317
667	20241107	090100	35792660	16270	16310	16310	16250	1132
668	20241107	090000	17368250	16310	16320	16350	16310	1044