KissMeData/102460/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200700	495666330	15830	15830	15830	15830	578
3	20241108	200600	495666330	15830	15830	15830	15830	0
4	20241108	200500	495666330	15830	15830	15830	15830	0
5	20241108	200400	495666330	15830	15830	15830	15830	0
6	20241108	200300	495666330	15830	15830	15830	15830	0
7	20241108	200200	495666330	15830	15830	15830	15830	0
8	20241108	200100	495666330	15830	15830	15830	15830	0
9	20241108	200000	495666330	15830	15830	15830	15830	0
10	20241108	195900	495666330	15830	15830	15830	15830	0
11	20241108	195800	495666330	15830	15830	15830	15830	0
12	20241108	195700	495666330	15830	15830	15830	15830	0
13	20241108	195600	495666330	15830	15830	15830	15830	0
14	20241108	195500	495666330	15830	15830	15830	15830	0
15	20241108	195400	495666330	15830	15830	15830	15830	0
16	20241108	195300	495666330	15830	15830	15830	15830	0
17	20241108	195200	495666330	15830	15830	15830	15830	0
18	20241108	195100	495666330	15830	15830	15830	15830	0
19	20241108	195000	495666330	15830	15830	15830	15830	0
20	20241108	194900	495666330	15830	15830	15830	15830	0
21	20241108	194800	495666330	15830	15830	15830	15830	0
22	20241108	194700	495666330	15830	15830	15830	15830	0
23	20241108	194600	495666330	15830	15830	15830	15830	0
24	20241108	194500	495666330	15830	15830	15830	15830	0
25	20241108	194400	495666330	15830	15830	15830	15830	0
26	20241108	194300	495666330	15830	15830	15830	15830	0
27	20241108	194200	495666330	15830	15830	15830	15830	0
28	20241108	194100	495666330	15830	15830	15830	15830	0
29	20241108	194000	495666330	15830	15830	15830	15830	0
30	20241108	193900	495666330	15830	15830	15830	15830	0
31	20241108	193800	495666330	15830	15830	15830	15830	0
32	20241108	193700	495666330	15830	15830	15830	15830	578
33	20241108	193600	495666330	15830	15830	15830	15830	0
34	20241108	193500	495666330	15830	15830	15830	15830	0
35	20241108	193400	495666330	15830	15830	15830	15830	0
36	20241108	193300	495666330	15830	15830	15830	15830	0
37	20241108	193200	495666330	15830	15830	15830	15830	0
38	20241108	193100	495666330	15830	15830	15830	15830	0
39	20241108	193000	495666330	15830	15830	15830	15830	0
40	20241108	192900	495666330	15830	15830	15830	15830	0
41	20241108	192800	495666330	15830	15830	15830	15830	0
42	20241108	192700	495666330	15830	15830	15830	15830	0
43	20241108	192600	495666330	15830	15830	15830	15830	0
44	20241108	192500	495666330	15830	15830	15830	15830	0
45	20241108	192400	495666330	15830	15830	15830	15830	0
46	20241108	192300	495666330	15830	15830	15830	15830	0
47	20241108	192200	495666330	15830	15830	15830	15830	0
48	20241108	192100	495666330	15830	15830	15830	15830	0
49	20241108	192000	495666330	15830	15830	15830	15830	0
50	20241108	191900	495666330	15830	15830	15830	15830	0
51	20241108	191800	495666330	15830	15830	15830	15830	0
52	20241108	191700	495666330	15830	15830	15830	15830	0
53	20241108	191600	495666330	15830	15830	15830	15830	0
54	20241108	191500	495666330	15830	15830	15830	15830	0
55	20241108	191400	495666330	15830	15830	15830	15830	0
56	20241108	191300	495666330	15830	15830	15830	15830	0
57	20241108	191200	495666330	15830	15830	15830	15830	0
58	20241108	191100	495666330	15830	15830	15830	15830	0
59	20241108	191000	495666330	15830	15830	15830	15830	0
60	20241108	190900	495666330	15830	15830	15830	15830	0
61	20241108	190800	495666330	15830	15830	15830	15830	0
62	20241108	190700	495666330	15830	15830	15830	15830	578
63	20241108	190600	495666330	15830	15830	15830	15830	0
64	20241108	190500	495666330	15830	15830	15830	15830	0
65	20241108	190400	495666330	15830	15830	15830	15830	0
66	20241108	190300	495666330	15830	15830	15830	15830	0
67	20241108	190200	495666330	15830	15830	15830	15830	0
68	20241108	190100	495666330	15830	15830	15830	15830	0
69	20241108	190000	495666330	15830	15830	15830	15830	0
70	20241108	185900	495666330	15830	15830	15830	15830	0
71	20241108	185800	495666330	15830	15830	15830	15830	0
72	20241108	185700	495666330	15830	15830	15830	15830	0
73	20241108	185600	495666330	15830	15830	15830	15830	0
74	20241108	185500	495666330	15830	15830	15830	15830	0
75	20241108	185400	495666330	15830	15830	15830	15830	0
76	20241108	185300	495666330	15830	15830	15830	15830	0
77	20241108	185200	495666330	15830	15830	15830	15830	0
78	20241108	185100	495666330	15830	15830	15830	15830	0
79	20241108	185000	495666330	15830	15830	15830	15830	0
80	20241108	184900	495666330	15830	15830	15830	15830	0
81	20241108	184800	495666330	15830	15830	15830	15830	0
82	20241108	184700	495666330	15830	15830	15830	15830	0
83	20241108	184600	495666330	15830	15830	15830	15830	0
84	20241108	184500	495666330	15830	15830	15830	15830	0
85	20241108	184400	495666330	15830	15830	15830	15830	0
86	20241108	184300	495666330	15830	15830	15830	15830	0
87	20241108	184200	495666330	15830	15830	15830	15830	0
88	20241108	184100	495666330	15830	15830	15830	15830	0
89	20241108	184000	495666330	15830	15830	15830	15830	0
90	20241108	183900	495666330	15830	15830	15830	15830	0
91	20241108	183800	495666330	15830	15830	15830	15830	0
92	20241108	183700	495666330	15830	15830	15830	15830	578
93	20241108	183600	495666330	15830	15830	15830	15830	0
94	20241108	183500	495666330	15830	15830	15830	15830	0
95	20241108	183400	495666330	15830	15830	15830	15830	0
96	20241108	183300	495666330	15830	15830	15830	15830	0
97	20241108	183200	495666330	15830	15830	15830	15830	0
98	20241108	183100	495666330	15830	15830	15830	15830	0
99	20241108	183000	495666330	15830	15830	15830	15830	0
100	20241108	182900	495666330	15830	15830	15830	15830	0
101	20241108	182800	495666330	15830	15830	15830	15830	0
102	20241108	182700	495666330	15830	15830	15830	15830	0
103	20241108	182600	495666330	15830	15830	15830	15830	0
104	20241108	182500	495666330	15830	15830	15830	15830	0
105	20241108	182400	495666330	15830	15830	15830	15830	0
106	20241108	182300	495666330	15830	15830	15830	15830	0
107	20241108	182200	495666330	15830	15830	15830	15830	0
108	20241108	182100	495666330	15830	15830	15830	15830	0
109	20241108	182000	495666330	15830	15830	15830	15830	0
110	20241108	181900	495666330	15830	15830	15830	15830	0
111	20241108	181800	495666330	15830	15830	15830	15830	0
112	20241108	181700	495666330	15830	15830	15830	15830	0
113	20241108	181600	495666330	15830	15830	15830	15830	0
114	20241108	181500	495666330	15830	15830	15830	15830	0
115	20241108	181400	495666330	15830	15830	15830	15830	0
116	20241108	181300	495666330	15830	15830	15830	15830	0
117	20241108	181200	495666330	15830	15830	15830	15830	0
118	20241108	181100	495666330	15830	15830	15830	15830	0
119	20241108	181000	495666330	15830	15830	15830	15830	0
120	20241108	180900	495666330	15830	15830	15830	15830	0
121	20241108	180800	495666330	15830	15830	15830	15830	0
122	20241108	180700	495666330	15830	15830	15830	15830	578
123	20241108	180600	495666330	15830	15830	15830	15830	0
124	20241108	180500	495666330	15830	15830	15830	15830	0
125	20241108	180400	495666330	15830	15830	15830	15830	0
126	20241108	180300	495666330	15830	15830	15830	15830	0
127	20241108	180200	495666330	15830	15830	15830	15830	0
128	20241108	180100	495666330	15830	15830	15830	15830	0
129	20241108	180000	495666330	15830	15830	15830	15830	0
130	20241108	175900	495666330	15830	15830	15830	15830	0
131	20241108	175800	495666330	15830	15830	15830	15830	0
132	20241108	175700	495666330	15830	15830	15830	15830	0
133	20241108	175600	495666330	15830	15830	15830	15830	0
134	20241108	175500	495666330	15830	15830	15830	15830	0
135	20241108	175400	495666330	15830	15830	15830	15830	0
136	20241108	175300	495666330	15830	15830	15830	15830	0
137	20241108	175200	495666330	15830	15830	15830	15830	0
138	20241108	175100	495666330	15830	15830	15830	15830	0
139	20241108	175000	495666330	15830	15830	15830	15830	0
140	20241108	174900	495666330	15830	15830	15830	15830	0
141	20241108	174800	495666330	15830	15830	15830	15830	0
142	20241108	174700	495666330	15830	15830	15830	15830	0
143	20241108	174600	495666330	15830	15830	15830	15830	0
144	20241108	174500	495666330	15830	15830	15830	15830	0
145	20241108	174400	495666330	15830	15830	15830	15830	0
146	20241108	174300	495666330	15830	15830	15830	15830	0
147	20241108	174200	495666330	15830	15830	15830	15830	0
148	20241108	174100	495666330	15830	15830	15830	15830	0
149	20241108	174000	495666330	15830	15830	15830	15830	0
150	20241108	173900	495666330	15830	15830	15830	15830	0
151	20241108	173800	495666330	15830	15830	15830	15830	0
152	20241108	173700	495666330	15830	15830	15830	15830	578
153	20241108	173600	495666330	15830	15830	15830	15830	0
154	20241108	173500	495666330	15830	15830	15830	15830	0
155	20241108	173400	495666330	15830	15830	15830	15830	0
156	20241108	173300	495666330	15830	15830	15830	15830	0
157	20241108	173200	495666330	15830	15830	15830	15830	0
158	20241108	173100	495666330	15830	15830	15830	15830	0
159	20241108	173000	495666330	15830	15830	15830	15830	0
160	20241108	172900	495666330	15830	15830	15830	15830	0
161	20241108	172800	495666330	15830	15830	15830	15830	0
162	20241108	172700	495666330	15830	15830	15830	15830	0
163	20241108	172600	495666330	15830	15830	15830	15830	0
164	20241108	172500	495666330	15830	15830	15830	15830	0
165	20241108	172400	495666330	15830	15830	15830	15830	0
166	20241108	172300	495666330	15830	15830	15830	15830	0
167	20241108	172200	495666330	15830	15830	15830	15830	0
168	20241108	172100	495666330	15830	15830	15830	15830	0
169	20241108	172000	495666330	15830	15830	15830	15830	0
170	20241108	171900	495666330	15830	15830	15830	15830	0
171	20241108	171800	495666330	15830	15830	15830	15830	0
172	20241108	171700	495666330	15830	15830	15830	15830	0
173	20241108	171600	495666330	15830	15830	15830	15830	0
174	20241108	171500	495666330	15830	15830	15830	15830	0
175	20241108	171400	495666330	15830	15830	15830	15830	0
176	20241108	171300	495666330	15830	15830	15830	15830	0
177	20241108	171200	495666330	15830	15830	15830	15830	0
178	20241108	171100	495666330	15830	15830	15830	15830	0
179	20241108	171000	495666330	15830	15830	15830	15830	0
180	20241108	170900	495666330	15830	15830	15830	15830	0
181	20241108	170800	495666330	15830	15830	15830	15830	0
182	20241108	170700	495666330	15830	15830	15830	15830	578
183	20241108	170600	495666330	15830	15830	15830	15830	0
184	20241108	170500	495666330	15830	15830	15830	15830	0
185	20241108	170400	495666330	15830	15830	15830	15830	0
186	20241108	170300	495666330	15830	15830	15830	15830	0
187	20241108	170200	495666330	15830	15830	15830	15830	0
188	20241108	170100	495666330	15830	15830	15830	15830	0
189	20241108	170000	495666330	15830	15830	15830	15830	0
190	20241108	165900	495666330	15830	15830	15830	15830	0
191	20241108	165800	495666330	15830	15830	15830	15830	0
192	20241108	165700	495666330	15830	15830	15830	15830	0
193	20241108	165600	495666330	15830	15830	15830	15830	0
194	20241108	165500	495666330	15830	15830	15830	15830	0
195	20241108	165400	495666330	15830	15830	15830	15830	0
196	20241108	165300	495666330	15830	15830	15830	15830	0
197	20241108	165200	495666330	15830	15830	15830	15830	0
198	20241108	165100	495666330	15830	15830	15830	15830	0
199	20241108	165000	495666330	15830	15830	15830	15830	0
200	20241108	164900	495666330	15830	15830	15830	15830	0
201	20241108	164800	495666330	15830	15830	15830	15830	0
202	20241108	164700	495666330	15830	15830	15830	15830	0
203	20241108	164600	495666330	15830	15830	15830	15830	0
204	20241108	164500	495666330	15830	15830	15830	15830	0
205	20241108	164400	495666330	15830	15830	15830	15830	0
206	20241108	164300	495666330	15830	15830	15830	15830	0
207	20241108	164200	495666330	15830	15830	15830	15830	0
208	20241108	164100	495666330	15830	15830	15830	15830	0
209	20241108	164000	495666330	15830	15830	15830	15830	0
210	20241108	163900	495666330	15830	15830	15830	15830	0
211	20241108	163800	495666330	15830	15830	15830	15830	0
212	20241108	163700	495666330	15830	15830	15830	15830	578
213	20241108	163600	495666330	15830	15830	15830	15830	0
214	20241108	163500	495666330	15830	15830	15830	15830	0
215	20241108	163400	495666330	15830	15830	15830	15830	0
216	20241108	163300	495666330	15830	15830	15830	15830	0
217	20241108	163200	495666330	15830	15830	15830	15830	0
218	20241108	163100	495666330	15830	15830	15830	15830	0
219	20241108	163000	495666330	15830	15830	15830	15830	0
220	20241108	162900	495666330	15830	15830	15830	15830	0
221	20241108	162800	495666330	15830	15830	15830	15830	0
222	20241108	162700	495666330	15830	15830	15830	15830	0
223	20241108	162600	495666330	15830	15830	15830	15830	0
224	20241108	162500	495666330	15830	15830	15830	15830	0
225	20241108	162400	495666330	15830	15830	15830	15830	0
226	20241108	162300	495666330	15830	15830	15830	15830	0
227	20241108	162200	495666330	15830	15830	15830	15830	0
228	20241108	162100	495666330	15830	15830	15830	15830	0
229	20241108	162000	495666330	15830	15830	15830	15830	0
230	20241108	161900	495666330	15830	15830	15830	15830	0
231	20241108	161800	495666330	15830	15830	15830	15830	0
232	20241108	161700	495666330	15830	15830	15830	15830	0
233	20241108	161600	495666330	15830	15830	15830	15830	0
234	20241108	161500	495666330	15830	15830	15830	15830	0
235	20241108	161400	495666330	15830	15830	15830	15830	0
236	20241108	161300	495666330	15830	15830	15830	15830	0
237	20241108	161200	495666330	15830	15830	15830	15830	0
238	20241108	161100	495666330	15830	15830	15830	15830	0
239	20241108	161000	495666330	15830	15830	15830	15830	0
240	20241108	160900	495666330	15830	15830	15830	15830	0
241	20241108	160800	495666330	15830	15830	15830	15830	0
242	20241108	160700	495666330	15830	15830	15830	15830	578
243	20241108	160600	495666330	15830	15830	15830	15830	0
244	20241108	160500	495666330	15830	15830	15830	15830	0
245	20241108	160400	495666330	15830	15830	15830	15830	0
246	20241108	160300	495666330	15830	15830	15830	15830	0
247	20241108	160200	495666330	15830	15830	15830	15830	0
248	20241108	160100	495666330	15830	15830	15830	15830	0
249	20241108	160000	495666330	15830	15830	15830	15830	0
250	20241108	155900	495666330	15830	15830	15830	15830	0
251	20241108	155800	495666330	15830	15830	15830	15830	0
252	20241108	155700	495666330	15830	15830	15830	15830	0
253	20241108	155600	495666330	15830	15830	15830	15830	0
254	20241108	155500	495666330	15830	15830	15830	15830	0
255	20241108	155400	495666330	15830	15830	15830	15830	0
256	20241108	155300	495666330	15830	15830	15830	15830	0
257	20241108	155200	495666330	15830	15830	15830	15830	0
258	20241108	155100	495666330	15830	15830	15830	15830	0
259	20241108	155000	495666330	15830	15830	15830	15830	0
260	20241108	154900	495666330	15830	15830	15830	15830	0
261	20241108	154800	495666330	15830	15830	15830	15830	0
262	20241108	154700	495666330	15830	15830	15830	15830	0
263	20241108	154600	495666330	15830	15830	15830	15830	0
264	20241108	154500	495666330	15830	15830	15830	15830	0
265	20241108	154400	495666330	15830	15830	15830	15830	0
266	20241108	154300	495666330	15830	15830	15830	15830	0
267	20241108	154200	495666330	15830	15830	15830	15830	0
268	20241108	154100	495666330	15830	15830	15830	15830	0
269	20241108	154000	495666330	15830	15830	15830	15830	0
270	20241108	153900	495666330	15830	15830	15830	15830	0
271	20241108	153800	495666330	15830	15830	15830	15830	0
272	20241108	153700	495666330	15830	15830	15830	15830	578
273	20241108	153600	495666330	15830	15830	15830	15830	0
274	20241108	153500	495666330	15830	15830	15830	15830	0
275	20241108	153400	495666330	15830	15830	15830	15830	0
276	20241108	153300	495666330	15830	15830	15830	15830	0
277	20241108	153200	495666330	15830	15830	15830	15830	0
278	20241108	153100	495666330	15830	15830	15830	15830	0
279	20241108	153000	495666330	15830	15830	15830	15830	578
280	20241108	152900	486516590	15850	15850	15850	15850	0
281	20241108	152800	486516590	15850	15850	15850	15850	0
282	20241108	152700	486516590	15850	15850	15850	15850	0
283	20241108	152600	486516590	15850	15850	15850	15850	0
284	20241108	152500	486516590	15850	15850	15850	15850	0
285	20241108	152400	486516590	15850	15850	15850	15850	0
286	20241108	152300	486516590	15850	15850	15850	15850	0
287	20241108	152200	486516590	15850	15850	15850	15850	0
288	20241108	152100	486516590	15850	15850	15850	15850	0
289	20241108	152000	486516590	15850	15850	15850	15850	0
290	20241108	151900	486516590	15850	15850	15850	15850	127
291	20241108	151800	484503640	15850	15850	15850	15850	63
292	20241108	151700	483505090	15870	15840	15870	15840	3
293	20241108	151600	483457530	15850	15850	15850	15850	1
294	20241108	151500	483441680	15840	15840	15840	15840	1
295	20241108	151400	483425840	15850	15840	15850	15840	52
296	20241108	151300	482602150	15840	15840	15840	15840	2
297	20241108	151200	482570470	15840	15840	15840	15840	5
298	20241108	151100	482491270	15840	15840	15850	15840	14
299	20241108	151000	482269430	15840	15840	15840	15840	2
300	20241108	150900	482237750	15850	15850	15850	15850	2
301	20241108	150800	482206050	15840	15840	15840	15840	1
302	20241108	150700	482190210	15840	15840	15840	15840	51
303	20241108	150600	481382370	15840	15840	15840	15840	150
304	20241108	150500	479006370	15840	15840	15840	15840	1
305	20241108	150400	478990530	15920	15920	15920	15920	0
306	20241108	150300	478990530	15920	15870	15920	15840	5
307	20241108	150200	478911110	15920	15840	15920	15840	241
308	20241108	150100	475075320	15830	15830	15830	15830	1
309	20241108	150000	475059490	15920	15830	15920	15830	131
310	20241108	145900	472985620	15800	15800	15800	15800	0
311	20241108	145800	472985620	15800	15800	15800	15800	0
312	20241108	145700	472985620	15800	15800	15800	15800	0
313	20241108	145600	472985620	15800	15800	15800	15800	5
314	20241108	145500	472906620	15920	15780	15920	15780	18
315	20241108	145400	472622300	15880	15770	15880	15770	62
316	20241108	145300	471638690	15750	15750	15750	15750	1
317	20241108	145200	471622940	15800	15800	15800	15800	0
318	20241108	145100	471622940	15800	15760	15800	15760	190
319	20241108	145000	468620980	15840	15840	15840	15840	0
320	20241108	144900	468620980	15840	15840	15840	15840	0
321	20241108	144800	468620980	15840	15840	15840	15840	0
322	20241108	144700	468620980	15840	15840	15840	15840	0
323	20241108	144600	468620980	15840	15840	15840	15840	0
324	20241108	144500	468620980	15840	15730	15840	15730	5
325	20241108	144400	468542090	15840	15740	15840	15740	3
326	20241108	144300	468494770	15840	15740	15840	15740	63
327	20241108	144200	467497140	15740	15730	15820	15730	127
328	20241108	144100	465490080	15700	15710	15710	15700	297
329	20241108	144000	460825460	15740	15740	15740	15740	1
330	20241108	143900	460809720	15710	15740	15800	15710	3
331	20241108	143800	460762470	15710	15710	15710	15710	1
332	20241108	143700	460746760	15740	15740	15800	15740	21
333	20241108	143600	460415980	15730	15740	15740	15730	141
334	20241108	143500	458196740	15770	15770	15770	15770	0
335	20241108	143400	458196740	15770	15770	15770	15770	0
336	20241108	143300	458196740	15770	15750	15770	15750	25
337	20241108	143200	457802950	15770	15770	15770	15770	5
338	20241108	143100	457724100	15770	15750	15770	15740	16
339	20241108	143000	457472100	15760	15760	15760	15760	1
340	20241108	142900	457456340	15760	15750	15760	15750	3
341	20241108	142800	457409070	15740	15740	15740	15740	0
342	20241108	142700	457409070	15740	15740	15740	15740	0
343	20241108	142600	457409070	15740	15740	15740	15740	0
344	20241108	142500	457409070	15740	15740	15740	15740	0
345	20241108	142400	457409070	15740	15740	15740	15740	0
346	20241108	142300	457409070	15740	15740	15740	15740	0
347	20241108	142200	457409070	15740	15740	15740	15740	3
348	20241108	142100	457361850	15740	15720	15740	15720	6
349	20241108	142000	457267450	15810	15810	15810	15810	0
350	20241108	141900	457267450	15810	15810	15810	15810	0
351	20241108	141800	457267450	15810	15740	15810	15740	2
352	20241108	141700	457235900	15810	15740	15810	15740	2
353	20241108	141600	457204350	15720	15720	15720	15720	10
354	20241108	141500	457047150	15720	15720	15720	15720	0
355	20241108	141400	457047150	15720	15700	15720	15700	2
356	20241108	141300	457015730	15670	15670	15670	15640	12
357	20241108	141200	456827990	15670	15670	15670	15660	6
358	20241108	141100	456733980	15670	15670	15670	15670	5
359	20241108	141000	456655630	15670	15670	15670	15670	2
360	20241108	140900	456624290	15690	15690	15690	15690	109
361	20241108	140800	454914080	15640	15640	15640	15640	0
362	20241108	140700	454914080	15640	15640	15640	15640	422
363	20241108	140600	448314000	15690	15690	15690	15690	1
364	20241108	140500	448298310	15680	15680	15680	15680	1
365	20241108	140400	448282630	15680	15680	15680	15680	1
366	20241108	140300	448266950	15690	15690	15690	15690	0
367	20241108	140200	448266950	15690	15690	15690	15690	0
368	20241108	140100	448266950	15690	15690	15690	15690	0
369	20241108	140000	448266950	15690	15650	15690	15640	378
370	20241108	135900	442352360	15640	15640	15640	15640	0
371	20241108	135800	442352360	15640	15650	15650	15630	501
372	20241108	135700	434516630	15680	15650	15680	15650	69
373	20241108	135600	433436750	15670	15670	15670	15670	0
374	20241108	135500	433436750	15670	15680	15680	15670	351
375	20241108	135400	427933160	15680	15680	15680	15680	0
376	20241108	135300	427933160	15680	15680	15680	15680	0
377	20241108	135200	427933160	15680	15680	15680	15680	2
378	20241108	135100	427901800	15700	15700	15700	15700	0
379	20241108	135000	427901800	15700	15700	15700	15700	100
380	20241108	134900	426331800	15710	15710	15710	15710	1
381	20241108	134800	426316090	15720	15720	15720	15720	100
382	20241108	134700	424744090	15680	15680	15680	15680	0
383	20241108	134600	424744090	15680	15680	15680	15680	1
384	20241108	134500	424728410	15670	15670	15670	15670	214
385	20241108	134400	421375030	15660	15660	15660	15660	0
386	20241108	134300	421375030	15660	15660	15660	15660	7
387	20241108	134200	421265410	15650	15650	15660	15650	39
388	20241108	134100	420655030	15650	15630	15650	15630	76
389	20241108	134000	419467010	15610	15620	15620	15610	66
390	20241108	133900	418436660	15610	15610	15610	15610	0
391	20241108	133800	418436660	15610	15610	15610	15610	339
392	20241108	133700	413144870	15610	15610	15610	15610	218
393	20241108	133600	409741890	15610	15610	15610	15610	15
394	20241108	133500	409507740	15610	15610	15610	15610	0
395	20241108	133400	409507740	15610	15610	15610	15610	0
396	20241108	133300	409507740	15610	15610	15610	15610	0
397	20241108	133200	409507740	15610	15620	15620	15610	47
398	20241108	133100	408773620	15630	15630	15630	15630	1
399	20241108	133000	408757990	15630	15620	15630	15620	20
400	20241108	132900	408445490	15630	15630	15630	15630	1424
401	20241108	132800	386188370	15670	15670	15670	15670	3
402	20241108	132700	386141360	15630	15650	15650	15630	307
403	20241108	132600	381341920	15670	15670	15670	15670	50
404	20241108	132500	380558420	15640	15640	15640	15640	0
405	20241108	132400	380558420	15640	15640	15640	15640	1
406	20241108	132300	380542780	15630	15630	15630	15630	5
407	20241108	132200	380464630	15630	15640	15640	15630	807
408	20241108	132100	367844180	15670	15670	15670	15650	52
409	20241108	132000	367030120	15670	15690	15700	15670	644
410	20241108	131900	356934940	15700	15700	15700	15700	0
411	20241108	131800	356934940	15700	15700	15700	15700	0
412	20241108	131700	356934940	15700	15700	15700	15690	120
413	20241108	131600	355051130	15710	15670	15710	15670	2
414	20241108	131500	355019750	15660	15660	15660	15660	33
415	20241108	131400	354502970	15660	15700	15700	15660	644
416	20241108	131300	344411710	15700	15700	15700	15700	30
417	20241108	131200	343940710	15700	15700	15700	15700	0
418	20241108	131100	343940710	15700	15700	15700	15700	0
419	20241108	131000	343940710	15700	15700	15700	15700	5
420	20241108	130900	343862210	15700	15700	15700	15700	0
421	20241108	130800	343862210	15700	15700	15700	15700	0
422	20241108	130700	343862210	15700	15700	15700	15700	86
423	20241108	130600	342512010	15700	15700	15700	15700	43
424	20241108	130500	341836910	15700	15700	15700	15700	0
425	20241108	130400	341836910	15700	15700	15700	15700	0
426	20241108	130300	341836910	15700	15700	15700	15700	0
427	20241108	130200	341836910	15700	15700	15700	15700	0
428	20241108	130100	341836910	15700	15720	15740	15700	502
429	20241108	130000	333951670	15720	15720	15720	15720	4
430	20241108	125900	333888790	15720	15720	15720	15720	1
431	20241108	125800	333873070	15720	15730	15730	15720	27
432	20241108	125700	333448500	15730	15730	15730	15730	7
433	20241108	125600	333338390	15730	15730	15730	15730	5
434	20241108	125500	333259740	15720	15720	15720	15720	1
435	20241108	125400	333244020	15710	15720	15720	15710	179
436	20241108	125300	330430310	15720	15720	15720	15720	1
437	20241108	125200	330414590	15720	15720	15720	15720	0
438	20241108	125100	330414590	15720	15720	15720	15720	1
439	20241108	125000	330398870	15730	15730	15730	15730	50
440	20241108	124900	329612370	15720	15720	15720	15720	1
441	20241108	124800	329596650	15720	15720	15720	15720	0
442	20241108	124700	329596650	15720	15720	15720	15720	1
443	20241108	124600	329580930	15720	15720	15720	15720	0
444	20241108	124500	329580930	15720	15720	15720	15720	1
445	20241108	124400	329565210	15720	15720	15720	15720	0
446	20241108	124300	329565210	15720	15720	15720	15720	1
447	20241108	124200	329549490	15720	15730	15730	15720	2
448	20241108	124100	329518040	15720	15720	15720	15720	1
449	20241108	124000	329502320	15720	15720	15720	15720	1
450	20241108	123900	329486600	15720	15720	15720	15720	2
451	20241108	123800	329455160	15710	15710	15710	15710	0
452	20241108	123700	329455160	15710	15710	15710	15710	0
453	20241108	123600	329455160	15710	15710	15710	15710	0
454	20241108	123500	329455160	15710	15710	15710	15710	0
455	20241108	123400	329455160	15710	15710	15710	15710	1
456	20241108	123300	329439450	15710	15700	15710	15700	101
457	20241108	123200	327853740	15700	15710	15710	15700	154
458	20241108	123100	325434410	15710	15710	15710	15710	104
459	20241108	123000	323800570	15730	15730	15730	15730	0
460	20241108	122900	323800570	15730	15730	15730	15730	204
461	20241108	122800	320591650	15730	15730	15730	15730	0
462	20241108	122700	320591650	15730	15730	15730	15730	0
463	20241108	122600	320591650	15730	15700	15730	15690	1092
464	20241108	122500	303446350	15690	15690	15690	15690	1
465	20241108	122400	303430660	15690	15700	15700	15690	51
466	20241108	122300	302629970	15690	15690	15690	15690	0
467	20241108	122200	302629970	15690	15690	15690	15690	1
468	20241108	122100	302614280	15690	15710	15710	15680	845
469	20241108	122000	289343940	15710	15730	15730	15700	433
470	20241108	121900	282538760	15720	15720	15720	15720	11
471	20241108	121800	282365840	15730	15730	15730	15730	36
472	20241108	121700	281799560	15720	15720	15720	15720	100
473	20241108	121600	280227560	15730	15750	15750	15730	239
474	20241108	121500	276465250	15750	15750	15750	15750	0
475	20241108	121400	276465250	15750	15750	15750	15750	1
476	20241108	121300	276449500	15750	15750	15750	15750	0
477	20241108	121200	276449500	15750	15750	15750	15750	1
478	20241108	121100	276433750	15750	15750	15750	15750	17
479	20241108	121000	276166000	15770	15760	15770	15760	29
480	20241108	120900	275708920	15760	15760	15760	15760	1
481	20241108	120800	275693160	15760	15750	15760	15750	256
482	20241108	120700	271661150	15750	15750	15750	15750	16
483	20241108	120600	271409150	15750	15750	15750	15750	0
484	20241108	120500	271409150	15750	15750	15750	15750	1
485	20241108	120400	271393400	15750	15750	15750	15750	2
486	20241108	120300	271361900	15750	15750	15750	15750	424
487	20241108	120200	264683900	15750	15750	15750	15750	13
488	20241108	120100	264479150	15750	15750	15750	15750	0
489	20241108	120000	264479150	15750	15750	15750	15750	0
490	20241108	115900	264479150	15750	15750	15750	15750	3
491	20241108	115800	264431900	15750	15750	15750	15750	40
492	20241108	115700	263801900	15750	15790	15790	15750	120
493	20241108	115600	261911860	15750	15750	15750	15750	0
494	20241108	115500	261911860	15750	15750	15750	15750	13
495	20241108	115400	261707110	15760	15780	15780	15760	841
496	20241108	115300	248442560	15790	15800	15800	15790	73
497	20241108	115200	247289880	15790	15790	15790	15790	0
498	20241108	115100	247289880	15790	15790	15790	15790	2
499	20241108	115000	247258300	15790	15790	15790	15790	0
500	20241108	114900	247258300	15790	15790	15790	15790	1
501	20241108	114800	247242510	15790	15790	15790	15790	1
502	20241108	114700	247226720	15790	15790	15790	15790	174
503	20241108	114600	244479260	15790	15800	15800	15790	2202
504	20241108	114500	209707660	15810	15810	15810	15810	0
505	20241108	114400	209707660	15810	15800	15810	15800	62
506	20241108	114300	208728040	15790	15790	15790	15790	259
507	20241108	114200	204638430	15790	15790	15790	15790	10
508	20241108	114100	204480530	15800	15800	15800	15800	0
509	20241108	114000	204480530	15800	15800	15800	15800	21
510	20241108	113900	204148730	15800	15800	15800	15800	60
511	20241108	113800	203200730	15800	15800	15800	15800	28
512	20241108	113700	202758330	15810	15810	15810	15810	0
513	20241108	113600	202758330	15810	15810	15810	15810	68
514	20241108	113500	201683250	15810	15810	15810	15810	0
515	20241108	113400	201683250	15810	15820	15820	15810	12
516	20241108	113300	201493430	15820	15820	15820	15820	0
517	20241108	113200	201493430	15820	15820	15840	15820	38
518	20241108	113100	200891950	15820	15820	15820	15820	0
519	20241108	113000	200891950	15820	15820	15820	15820	1
520	20241108	112900	200876130	15840	15830	15840	15830	28
521	20241108	112800	200432880	15830	15830	15830	15830	2
522	20241108	112700	200401220	15830	15830	15830	15830	0
523	20241108	112600	200401220	15830	15820	15830	15820	2
524	20241108	112500	200369570	15820	15820	15820	15820	0
525	20241108	112400	200369570	15820	15820	15820	15820	256
526	20241108	112300	196319650	15840	15840	15840	15840	5
527	20241108	112200	196240450	15850	15850	15850	15850	1
528	20241108	112100	196224600	15850	15850	15850	15820	244
529	20241108	112000	192359660	15840	15820	15840	15820	2
530	20241108	111900	192328000	15820	15820	15820	15820	1
531	20241108	111800	192312180	15810	15810	15810	15810	0
532	20241108	111700	192312180	15810	15810	15810	15810	2
533	20241108	111600	192280560	15810	15810	15810	15810	0
534	20241108	111500	192280560	15810	15810	15810	15810	1
535	20241108	111400	192264750	15800	15800	15800	15800	0
536	20241108	111300	192264750	15800	15800	15800	15800	1
537	20241108	111200	192248950	15800	15800	15800	15800	0
538	20241108	111100	192248950	15800	15800	15800	15800	1
539	20241108	111000	192233150	15800	15800	15800	15800	0
540	20241108	110900	192233150	15800	15800	15800	15800	1
541	20241108	110800	192217350	15820	15820	15820	15820	91
542	20241108	110700	190777730	15820	15820	15820	15820	21
543	20241108	110600	190445510	15820	15820	15820	15820	0
544	20241108	110500	190445510	15820	15820	15820	15820	1
545	20241108	110400	190429690	15830	15840	15840	15830	18
546	20241108	110300	190144700	15840	15820	15840	15820	11
547	20241108	110200	189970480	15820	15820	15820	15820	0
548	20241108	110100	189970480	15820	15820	15820	15820	0
549	20241108	110000	189970480	15820	15830	15830	15820	142
550	20241108	105900	187722630	15840	15840	15840	15840	1
551	20241108	105800	187706790	15850	15850	15850	15850	62
552	20241108	105700	186724090	15890	15890	15890	15890	11
553	20241108	105600	186549300	15900	15900	15900	15900	0
554	20241108	105500	186549300	15900	15900	15900	15900	0
555	20241108	105400	186549300	15900	15900	15900	15900	0
556	20241108	105300	186549300	15900	15860	15900	15860	85
557	20241108	105200	185200440	15850	15850	15850	15850	60
558	20241108	105100	184249440	15850	15850	15850	15850	0
559	20241108	105000	184249440	15850	15850	15850	15850	0
560	20241108	104900	184249440	15850	15850	15850	15850	0
561	20241108	104800	184249440	15850	15850	15850	15850	0
562	20241108	104700	184249440	15850	15850	15850	15850	250
563	20241108	104600	180286940	15840	15890	15890	15840	1001
564	20241108	104500	164429620	15900	15900	15900	15900	0
565	20241108	104400	164429620	15900	15900	15900	15900	0
566	20241108	104300	164429620	15900	15900	15900	15890	2996
567	20241108	104200	116813650	15900	15910	15910	15900	649
568	20241108	104100	106489020	15940	15940	15940	15940	1
569	20241108	104000	106473080	15900	15900	15900	15900	44
570	20241108	103900	105773480	15900	15950	15950	15900	360
571	20241108	103800	100042050	15940	15940	15940	15940	1
572	20241108	103700	100026110	15940	15940	15990	15940	12
573	20241108	103600	99834340	15990	15990	15990	15990	0
574	20241108	103500	99834340	15990	15990	15990	15990	0
575	20241108	103400	99834340	15990	15990	15990	15990	0
576	20241108	103300	99834340	15990	15930	15990	15910	44
577	20241108	103200	99134170	15990	15990	15990	15990	0
578	20241108	103100	99134170	15990	15950	15990	15950	5
579	20241108	103000	99054380	15950	15950	15950	15950	1
580	20241108	102900	99038430	15950	15950	15990	15950	4
581	20241108	102800	98974590	15950	15950	15980	15950	184
582	20241108	102700	96036220	15940	15930	15970	15930	47
583	20241108	102600	95286480	15950	15950	15950	15950	0
584	20241108	102500	95286480	15950	15930	15950	15930	4
585	20241108	102400	95222740	15940	15900	15940	15900	129
586	20241108	102300	93168380	15930	15930	15930	15930	0
587	20241108	102200	93168380	15930	15930	15930	15930	0
588	20241108	102100	93168380	15930	15930	15930	15930	17
589	20241108	102000	92897570	15930	15930	15930	15930	1
590	20241108	101900	92881640	15930	15900	15930	15900	101
591	20241108	101800	91275710	15930	15930	15930	15930	1
592	20241108	101700	91259780	15900	15900	15900	15900	0
593	20241108	101600	91259780	15900	15920	15920	15900	10
594	20241108	101500	91100660	15920	15920	15920	15920	1
595	20241108	101400	91084740	15930	15930	15930	15930	0
596	20241108	101300	91084740	15930	15930	15930	15930	0
597	20241108	101200	91084740	15930	15930	15930	15930	1
598	20241108	101100	91068810	15930	15860	15930	15860	130
599	20241108	101000	89001090	15860	15860	15860	15860	54
600	20241108	100900	88144650	15860	15860	15860	15860	35
601	20241108	100800	87589550	15850	15850	15850	15850	0
602	20241108	100700	87589550	15850	15850	15850	15850	0
603	20241108	100600	87589550	15850	15850	15850	15850	4
604	20241108	100500	87526150	15850	15850	15850	15850	1
605	20241108	100400	87510300	15850	15850	15850	15850	0
606	20241108	100300	87510300	15850	15880	15880	15850	78
607	20241108	100200	86273910	15860	15860	15860	15860	0
608	20241108	100100	86273910	15860	15850	15860	15850	196
609	20241108	100000	83167220	15880	15880	15880	15880	1
610	20241108	095900	83151340	15870	15870	15870	15870	23
611	20241108	095800	82786330	15870	15870	15870	15870	0
612	20241108	095700	82786330	15870	15870	15870	15870	200
613	20241108	095600	79612330	15870	15870	15870	15870	229
614	20241108	095500	75978100	15900	15900	15900	15900	0
615	20241108	095400	75978100	15900	15900	15900	15900	0
616	20241108	095300	75978100	15900	15900	15900	15900	0
617	20241108	095200	75978100	15900	15920	15920	15870	675
618	20241108	095100	65237000	15920	15920	15920	15920	55
619	20241108	095000	64361400	15930	15930	15930	15930	53
620	20241108	094900	63517110	15930	15940	15940	15930	23
621	20241108	094800	63150550	15950	15950	15950	15950	0
622	20241108	094700	63150550	15950	15950	15950	15950	0
623	20241108	094600	63150550	15950	15950	15950	15950	0
624	20241108	094500	63150550	15950	15950	15950	15950	2
625	20241108	094400	63118650	15950	15950	15950	15950	0
626	20241108	094300	63118650	15950	15950	15950	15950	20
627	20241108	094200	62799650	15950	15950	15950	15950	0
628	20241108	094100	62799650	15950	15950	15950	15950	2
629	20241108	094000	62767750	15950	15950	15950	15950	1
630	20241108	093900	62751800	15960	15960	15960	15960	0
631	20241108	093800	62751800	15960	15950	15960	15950	77
632	20241108	093700	61523370	15950	15930	15950	15930	2
633	20241108	093600	61491490	15920	15930	15930	15920	40
634	20241108	093500	60854670	15950	15950	15950	15950	17
635	20241108	093400	60583520	15950	15940	15950	15940	53
636	20241108	093300	59738670	15950	15950	15950	15920	7
637	20241108	093200	59627050	15960	15930	15960	15910	32
638	20241108	093100	59117490	15960	15960	15960	15960	1
639	20241108	093000	59101530	15960	15960	15960	15960	53
640	20241108	092900	58255650	15960	15960	15960	15960	3
641	20241108	092800	58207770	15940	15940	15940	15940	35
642	20241108	092700	57649870	15940	15940	15940	15940	1
643	20241108	092600	57633930	15940	15940	15940	15940	0
644	20241108	092500	57633930	15940	15950	15950	15940	187
645	20241108	092400	54653140	15940	15940	15940	15940	0
646	20241108	092300	54653140	15940	15940	15940	15940	10
647	20241108	092200	54493740	15940	15940	15940	15940	0
648	20241108	092100	54493740	15940	15950	15950	15940	211
649	20241108	092000	51130280	15950	15950	15950	15950	0
650	20241108	091900	51130280	15950	15970	15970	15950	53
651	20241108	091800	50284890	15940	15940	15940	15940	12
652	20241108	091700	50093610	15940	15940	15940	15940	71
653	20241108	091600	48961870	15920	15940	15940	15920	223
654	20241108	091500	45409860	16020	16020	16020	16020	1
655	20241108	091400	45393840	16020	16020	16020	16020	0
656	20241108	091300	45393840	16020	16020	16020	16020	0
657	20241108	091200	45393840	16020	16020	16020	16020	257
658	20241108	091100	41276700	16020	16060	16060	16020	58
659	20241108	091000	40347460	16060	16060	16060	16060	0
660	20241108	090900	40347460	16060	16060	16060	16060	0
661	20241108	090800	40347460	16060	16060	16060	16060	0
662	20241108	090700	40347460	16060	16000	16060	15990	508
663	20241108	090600	32205730	16040	16050	16050	16040	2
664	20241108	090500	32173640	15990	16030	16040	15990	135
665	20241108	090400	30012140	16040	15870	16040	15870	320
666	20241108	090300	24896550	15890	15890	15890	15890	58
667	20241108	090200	23974930	15870	15870	15870	15870	12
668	20241108	090100	23784490	15830	15760	15830	15760	212
669	20241108	090000	20430940	15710	15800	15800	15710	1294