KissMeData/066620/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194200	183685150	16640	16640	16640	16640	31
3	20241108	194100	183685150	16640	16640	16640	16640	0
4	20241108	194000	183685150	16640	16640	16640	16640	0
5	20241108	193900	183685150	16640	16640	16640	16640	0
6	20241108	193800	183685150	16640	16640	16640	16640	0
7	20241108	193700	183685150	16640	16640	16640	16640	0
8	20241108	193600	183685150	16640	16640	16640	16640	0
9	20241108	193500	183685150	16640	16640	16640	16640	0
10	20241108	193400	183685150	16640	16640	16640	16640	0
11	20241108	193300	183685150	16640	16640	16640	16640	0
12	20241108	193200	183685150	16640	16640	16640	16640	0
13	20241108	193100	183685150	16640	16640	16640	16640	0
14	20241108	193000	183685150	16640	16640	16640	16640	0
15	20241108	192900	183685150	16640	16640	16640	16640	0
16	20241108	192800	183685150	16640	16640	16640	16640	0
17	20241108	192700	183685150	16640	16640	16640	16640	0
18	20241108	192600	183685150	16640	16640	16640	16640	0
19	20241108	192500	183685150	16640	16640	16640	16640	0
20	20241108	192400	183685150	16640	16640	16640	16640	0
21	20241108	192300	183685150	16640	16640	16640	16640	0
22	20241108	192200	183685150	16640	16640	16640	16640	0
23	20241108	192100	183685150	16640	16640	16640	16640	0
24	20241108	192000	183685150	16640	16640	16640	16640	0
25	20241108	191900	183685150	16640	16640	16640	16640	0
26	20241108	191800	183685150	16640	16640	16640	16640	0
27	20241108	191700	183685150	16640	16640	16640	16640	0
28	20241108	191600	183685150	16640	16640	16640	16640	0
29	20241108	191500	183685150	16640	16640	16640	16640	0
30	20241108	191400	183685150	16640	16640	16640	16640	0
31	20241108	191300	183685150	16640	16640	16640	16640	0
32	20241108	191200	183685150	16640	16640	16640	16640	31
33	20241108	191100	183685150	16640	16640	16640	16640	0
34	20241108	191000	183685150	16640	16640	16640	16640	0
35	20241108	190900	183685150	16640	16640	16640	16640	0
36	20241108	190800	183685150	16640	16640	16640	16640	0
37	20241108	190700	183685150	16640	16640	16640	16640	0
38	20241108	190600	183685150	16640	16640	16640	16640	0
39	20241108	190500	183685150	16640	16640	16640	16640	0
40	20241108	190400	183685150	16640	16640	16640	16640	0
41	20241108	190300	183685150	16640	16640	16640	16640	0
42	20241108	190200	183685150	16640	16640	16640	16640	0
43	20241108	190100	183685150	16640	16640	16640	16640	0
44	20241108	190000	183685150	16640	16640	16640	16640	0
45	20241108	185900	183685150	16640	16640	16640	16640	0
46	20241108	185800	183685150	16640	16640	16640	16640	0
47	20241108	185700	183685150	16640	16640	16640	16640	0
48	20241108	185600	183685150	16640	16640	16640	16640	0
49	20241108	185500	183685150	16640	16640	16640	16640	0
50	20241108	185400	183685150	16640	16640	16640	16640	0
51	20241108	185300	183685150	16640	16640	16640	16640	0
52	20241108	185200	183685150	16640	16640	16640	16640	0
53	20241108	185100	183685150	16640	16640	16640	16640	0
54	20241108	185000	183685150	16640	16640	16640	16640	0
55	20241108	184900	183685150	16640	16640	16640	16640	0
56	20241108	184800	183685150	16640	16640	16640	16640	0
57	20241108	184700	183685150	16640	16640	16640	16640	0
58	20241108	184600	183685150	16640	16640	16640	16640	0
59	20241108	184500	183685150	16640	16640	16640	16640	0
60	20241108	184400	183685150	16640	16640	16640	16640	0
61	20241108	184300	183685150	16640	16640	16640	16640	0
62	20241108	184200	183685150	16640	16640	16640	16640	31
63	20241108	184100	183685150	16640	16640	16640	16640	0
64	20241108	184000	183685150	16640	16640	16640	16640	0
65	20241108	183900	183685150	16640	16640	16640	16640	0
66	20241108	183800	183685150	16640	16640	16640	16640	0
67	20241108	183700	183685150	16640	16640	16640	16640	0
68	20241108	183600	183685150	16640	16640	16640	16640	0
69	20241108	183500	183685150	16640	16640	16640	16640	0
70	20241108	183400	183685150	16640	16640	16640	16640	0
71	20241108	183300	183685150	16640	16640	16640	16640	0
72	20241108	183200	183685150	16640	16640	16640	16640	0
73	20241108	183100	183685150	16640	16640	16640	16640	0
74	20241108	183000	183685150	16640	16640	16640	16640	0
75	20241108	182900	183685150	16640	16640	16640	16640	0
76	20241108	182800	183685150	16640	16640	16640	16640	0
77	20241108	182700	183685150	16640	16640	16640	16640	0
78	20241108	182600	183685150	16640	16640	16640	16640	0
79	20241108	182500	183685150	16640	16640	16640	16640	0
80	20241108	182400	183685150	16640	16640	16640	16640	0
81	20241108	182300	183685150	16640	16640	16640	16640	0
82	20241108	182200	183685150	16640	16640	16640	16640	0
83	20241108	182100	183685150	16640	16640	16640	16640	0
84	20241108	182000	183685150	16640	16640	16640	16640	0
85	20241108	181900	183685150	16640	16640	16640	16640	0
86	20241108	181800	183685150	16640	16640	16640	16640	0
87	20241108	181700	183685150	16640	16640	16640	16640	0
88	20241108	181600	183685150	16640	16640	16640	16640	0
89	20241108	181500	183685150	16640	16640	16640	16640	0
90	20241108	181400	183685150	16640	16640	16640	16640	0
91	20241108	181300	183685150	16640	16640	16640	16640	0
92	20241108	181200	183685150	16640	16640	16640	16640	31
93	20241108	181100	183685150	16640	16640	16640	16640	0
94	20241108	181000	183685150	16640	16640	16640	16640	0
95	20241108	180900	183685150	16640	16640	16640	16640	0
96	20241108	180800	183685150	16640	16640	16640	16640	0
97	20241108	180700	183685150	16640	16640	16640	16640	0
98	20241108	180600	183685150	16640	16640	16640	16640	0
99	20241108	180500	183685150	16640	16640	16640	16640	0
100	20241108	180400	183685150	16640	16640	16640	16640	0
101	20241108	180300	183685150	16640	16640	16640	16640	0
102	20241108	180200	183685150	16640	16640	16640	16640	0
103	20241108	180100	183685150	16640	16640	16640	16640	0
104	20241108	180000	183685150	16640	16640	16640	16640	0
105	20241108	175900	183685150	16640	16640	16640	16640	0
106	20241108	175800	183685150	16640	16640	16640	16640	0
107	20241108	175700	183685150	16640	16640	16640	16640	0
108	20241108	175600	183685150	16640	16640	16640	16640	0
109	20241108	175500	183685150	16640	16640	16640	16640	0
110	20241108	175400	183685150	16640	16640	16640	16640	0
111	20241108	175300	183685150	16640	16640	16640	16640	0
112	20241108	175200	183685150	16640	16640	16640	16640	0
113	20241108	175100	183685150	16640	16640	16640	16640	0
114	20241108	175000	183685150	16640	16640	16640	16640	0
115	20241108	174900	183685150	16640	16640	16640	16640	0
116	20241108	174800	183685150	16640	16640	16640	16640	0
117	20241108	174700	183685150	16640	16640	16640	16640	0
118	20241108	174600	183685150	16640	16640	16640	16640	0
119	20241108	174500	183685150	16640	16640	16640	16640	0
120	20241108	174400	183685150	16640	16640	16640	16640	0
121	20241108	174300	183685150	16640	16640	16640	16640	0
122	20241108	174200	183685150	16640	16640	16640	16640	31
123	20241108	174100	183685150	16640	16640	16640	16640	0
124	20241108	174000	183685150	16640	16640	16640	16640	0
125	20241108	173900	183685150	16640	16640	16640	16640	0
126	20241108	173800	183685150	16640	16640	16640	16640	0
127	20241108	173700	183685150	16640	16640	16640	16640	0
128	20241108	173600	183685150	16640	16640	16640	16640	0
129	20241108	173500	183685150	16640	16640	16640	16640	0
130	20241108	173400	183685150	16640	16640	16640	16640	0
131	20241108	173300	183685150	16640	16640	16640	16640	0
132	20241108	173200	183685150	16640	16640	16640	16640	0
133	20241108	173100	183685150	16640	16640	16640	16640	0
134	20241108	173000	183685150	16640	16640	16640	16640	0
135	20241108	172900	183685150	16640	16640	16640	16640	0
136	20241108	172800	183685150	16640	16640	16640	16640	0
137	20241108	172700	183685150	16640	16640	16640	16640	0
138	20241108	172600	183685150	16640	16640	16640	16640	0
139	20241108	172500	183685150	16640	16640	16640	16640	0
140	20241108	172400	183685150	16640	16640	16640	16640	0
141	20241108	172300	183685150	16640	16640	16640	16640	0
142	20241108	172200	183685150	16640	16640	16640	16640	0
143	20241108	172100	183685150	16640	16640	16640	16640	0
144	20241108	172000	183685150	16640	16640	16640	16640	0
145	20241108	171900	183685150	16640	16640	16640	16640	0
146	20241108	171800	183685150	16640	16640	16640	16640	0
147	20241108	171700	183685150	16640	16640	16640	16640	0
148	20241108	171600	183685150	16640	16640	16640	16640	0
149	20241108	171500	183685150	16640	16640	16640	16640	0
150	20241108	171400	183685150	16640	16640	16640	16640	0
151	20241108	171300	183685150	16640	16640	16640	16640	0
152	20241108	171200	183685150	16640	16640	16640	16640	31
153	20241108	171100	183685150	16640	16640	16640	16640	0
154	20241108	171000	183685150	16640	16640	16640	16640	0
155	20241108	170900	183685150	16640	16640	16640	16640	0
156	20241108	170800	183685150	16640	16640	16640	16640	0
157	20241108	170700	183685150	16640	16640	16640	16640	0
158	20241108	170600	183685150	16640	16640	16640	16640	0
159	20241108	170500	183685150	16640	16640	16640	16640	0
160	20241108	170400	183685150	16640	16640	16640	16640	0
161	20241108	170300	183685150	16640	16640	16640	16640	0
162	20241108	170200	183685150	16640	16640	16640	16640	0
163	20241108	170100	183685150	16640	16640	16640	16640	0
164	20241108	170000	183685150	16640	16640	16640	16640	0
165	20241108	165900	183685150	16640	16640	16640	16640	0
166	20241108	165800	183685150	16640	16640	16640	16640	0
167	20241108	165700	183685150	16640	16640	16640	16640	0
168	20241108	165600	183685150	16640	16640	16640	16640	0
169	20241108	165500	183685150	16640	16640	16640	16640	0
170	20241108	165400	183685150	16640	16640	16640	16640	0
171	20241108	165300	183685150	16640	16640	16640	16640	0
172	20241108	165200	183685150	16640	16640	16640	16640	0
173	20241108	165100	183685150	16640	16640	16640	16640	0
174	20241108	165000	183685150	16640	16640	16640	16640	0
175	20241108	164900	183685150	16640	16640	16640	16640	0
176	20241108	164800	183685150	16640	16640	16640	16640	0
177	20241108	164700	183685150	16640	16640	16640	16640	0
178	20241108	164600	183685150	16640	16640	16640	16640	0
179	20241108	164500	183685150	16640	16640	16640	16640	0
180	20241108	164400	183685150	16640	16640	16640	16640	0
181	20241108	164300	183685150	16640	16640	16640	16640	0
182	20241108	164200	183685150	16640	16640	16640	16640	31
183	20241108	164100	183685150	16640	16640	16640	16640	0
184	20241108	164000	183685150	16640	16640	16640	16640	0
185	20241108	163900	183685150	16640	16640	16640	16640	0
186	20241108	163800	183685150	16640	16640	16640	16640	0
187	20241108	163700	183685150	16640	16640	16640	16640	0
188	20241108	163600	183685150	16640	16640	16640	16640	0
189	20241108	163500	183685150	16640	16640	16640	16640	0
190	20241108	163400	183685150	16640	16640	16640	16640	0
191	20241108	163300	183685150	16640	16640	16640	16640	0
192	20241108	163200	183685150	16640	16640	16640	16640	0
193	20241108	163100	183685150	16640	16640	16640	16640	0
194	20241108	163000	183685150	16640	16640	16640	16640	0
195	20241108	162900	183685150	16640	16640	16640	16640	0
196	20241108	162800	183685150	16640	16640	16640	16640	0
197	20241108	162700	183685150	16640	16640	16640	16640	0
198	20241108	162600	183685150	16640	16640	16640	16640	0
199	20241108	162500	183685150	16640	16640	16640	16640	0
200	20241108	162400	183685150	16640	16640	16640	16640	0
201	20241108	162300	183685150	16640	16640	16640	16640	0
202	20241108	162200	183685150	16640	16640	16640	16640	0
203	20241108	162100	183685150	16640	16640	16640	16640	0
204	20241108	162000	183685150	16640	16640	16640	16640	0
205	20241108	161900	183685150	16640	16640	16640	16640	0
206	20241108	161800	183685150	16640	16640	16640	16640	0
207	20241108	161700	183685150	16640	16640	16640	16640	0
208	20241108	161600	183685150	16640	16640	16640	16640	0
209	20241108	161500	183685150	16640	16640	16640	16640	0
210	20241108	161400	183685150	16640	16640	16640	16640	0
211	20241108	161300	183685150	16640	16640	16640	16640	0
212	20241108	161200	183685150	16640	16640	16640	16640	31
213	20241108	161100	183685150	16640	16640	16640	16640	0
214	20241108	161000	183685150	16640	16640	16640	16640	0
215	20241108	160900	183685150	16640	16640	16640	16640	0
216	20241108	160800	183685150	16640	16640	16640	16640	0
217	20241108	160700	183685150	16640	16640	16640	16640	0
218	20241108	160600	183685150	16640	16640	16640	16640	0
219	20241108	160500	183685150	16640	16640	16640	16640	0
220	20241108	160400	183685150	16640	16640	16640	16640	0
221	20241108	160300	183685150	16640	16640	16640	16640	0
222	20241108	160200	183685150	16640	16640	16640	16640	0
223	20241108	160100	183685150	16640	16640	16640	16640	0
224	20241108	160000	183685150	16640	16640	16640	16640	0
225	20241108	155900	183685150	16640	16640	16640	16640	0
226	20241108	155800	183685150	16640	16640	16640	16640	0
227	20241108	155700	183685150	16640	16640	16640	16640	0
228	20241108	155600	183685150	16640	16640	16640	16640	0
229	20241108	155500	183685150	16640	16640	16640	16640	0
230	20241108	155400	183685150	16640	16640	16640	16640	0
231	20241108	155300	183685150	16640	16640	16640	16640	0
232	20241108	155200	183685150	16640	16640	16640	16640	0
233	20241108	155100	183685150	16640	16640	16640	16640	0
234	20241108	155000	183685150	16640	16640	16640	16640	0
235	20241108	154900	183685150	16640	16640	16640	16640	0
236	20241108	154800	183685150	16640	16640	16640	16640	0
237	20241108	154700	183685150	16640	16640	16640	16640	0
238	20241108	154600	183685150	16640	16640	16640	16640	0
239	20241108	154500	183685150	16640	16640	16640	16640	0
240	20241108	154400	183685150	16640	16640	16640	16640	0
241	20241108	154300	183685150	16640	16640	16640	16640	0
242	20241108	154200	183685150	16640	16640	16640	16640	31
243	20241108	154100	183685150	16640	16640	16640	16640	0
244	20241108	154000	183685150	16640	16640	16640	16640	0
245	20241108	153900	183685150	16640	16640	16640	16640	0
246	20241108	153800	183685150	16640	16640	16640	16640	0
247	20241108	153700	183685150	16640	16640	16640	16640	0
248	20241108	153600	183685150	16640	16640	16640	16640	0
249	20241108	153500	183685150	16640	16640	16640	16640	0
250	20241108	153400	183685150	16640	16640	16640	16640	0
251	20241108	153300	183685150	16640	16640	16640	16640	0
252	20241108	153200	183685150	16640	16640	16640	16640	0
253	20241108	153100	183685150	16640	16640	16640	16640	0
254	20241108	153000	183685150	16640	16640	16640	16640	31
255	20241108	152900	183169310	16650	16650	16650	16650	0
256	20241108	152800	183169310	16650	16650	16650	16650	0
257	20241108	152700	183169310	16650	16650	16650	16650	0
258	20241108	152600	183169310	16650	16650	16650	16650	0
259	20241108	152500	183169310	16650	16650	16650	16650	0
260	20241108	152400	183169310	16650	16650	16650	16650	0
261	20241108	152300	183169310	16650	16650	16650	16650	0
262	20241108	152200	183169310	16650	16650	16650	16650	0
263	20241108	152100	183169310	16650	16650	16650	16650	0
264	20241108	152000	183169310	16650	16650	16650	16650	0
265	20241108	151900	183169310	16650	16650	16650	16650	1
266	20241108	151800	183152660	16560	16560	16560	16560	0
267	20241108	151700	183152660	16560	16560	16560	16560	0
268	20241108	151600	183152660	16560	16560	16560	16560	0
269	20241108	151500	183152660	16560	16560	16560	16560	0
270	20241108	151400	183152660	16560	16560	16560	16560	0
271	20241108	151300	183152660	16560	16560	16560	16560	0
272	20241108	151200	183152660	16560	16560	16560	16560	0
273	20241108	151100	183152660	16560	16570	16570	16560	26
274	20241108	151000	182722030	16660	16570	16660	16560	16
275	20241108	150900	182456830	16690	16690	16690	16690	0
276	20241108	150800	182456830	16690	16690	16690	16690	1
277	20241108	150700	182440140	16570	16570	16570	16570	0
278	20241108	150600	182440140	16570	16570	16570	16570	0
279	20241108	150500	182440140	16570	16570	16570	16570	0
280	20241108	150400	182440140	16570	16570	16570	16570	0
281	20241108	150300	182440140	16570	16570	16570	16570	82
282	20241108	150200	181081400	16570	16570	16570	16570	2
283	20241108	150100	181048260	16570	16600	16600	16570	79
284	20241108	150000	179738360	16600	16600	16600	16600	0
285	20241108	145900	179738360	16600	16600	16600	16600	0
286	20241108	145800	179738360	16600	16600	16600	16600	0
287	20241108	145700	179738360	16600	16600	16600	16600	0
288	20241108	145600	179738360	16600	16600	16600	16600	1
289	20241108	145500	179721760	16640	16640	16640	16640	0
290	20241108	145400	179721760	16640	16640	16640	16640	0
291	20241108	145300	179721760	16640	16640	16640	16640	0
292	20241108	145200	179721760	16640	16640	16640	16640	0
293	20241108	145100	179721760	16640	16640	16640	16640	0
294	20241108	145000	179721760	16640	16640	16640	16640	0
295	20241108	144900	179721760	16640	16640	16640	16640	0
296	20241108	144800	179721760	16640	16640	16640	16640	0
297	20241108	144700	179721760	16640	16640	16640	16640	0
298	20241108	144600	179721760	16640	16640	16640	16640	0
299	20241108	144500	179721760	16640	16640	16640	16640	0
300	20241108	144400	179721760	16640	16640	16640	16640	0
301	20241108	144300	179721760	16640	16640	16640	16640	10
302	20241108	144200	179555360	16700	16700	16700	16700	0
303	20241108	144100	179555360	16700	16700	16700	16700	0
304	20241108	144000	179555360	16700	16700	16700	16700	0
305	20241108	143900	179555360	16700	16700	16700	16700	0
306	20241108	143800	179555360	16700	16700	16700	16700	0
307	20241108	143700	179555360	16700	16700	16700	16700	0
308	20241108	143600	179555360	16700	16700	16700	16700	0
309	20241108	143500	179555360	16700	16700	16700	16700	10
310	20241108	143400	179388360	16720	16720	16720	16720	0
311	20241108	143300	179388360	16720	16720	16720	16720	1
312	20241108	143200	179371640	16580	16580	16580	16580	0
313	20241108	143100	179371640	16580	16610	16610	16580	29
314	20241108	143000	178890530	16720	16720	16720	16720	0
315	20241108	142900	178890530	16720	16720	16720	16720	0
316	20241108	142800	178890530	16720	16720	16720	16720	0
317	20241108	142700	178890530	16720	16720	16720	16720	0
318	20241108	142600	178890530	16720	16720	16720	16720	0
319	20241108	142500	178890530	16720	16720	16720	16720	11
320	20241108	142400	178706610	16620	16620	16620	16620	0
321	20241108	142300	178706610	16620	16620	16620	16620	0
322	20241108	142200	178706610	16620	16620	16620	16620	0
323	20241108	142100	178706610	16620	16620	16620	16620	0
324	20241108	142000	178706610	16620	16620	16620	16620	0
325	20241108	141900	178706610	16620	16620	16620	16620	0
326	20241108	141800	178706610	16620	16620	16620	16620	0
327	20241108	141700	178706610	16620	16620	16620	16620	0
328	20241108	141600	178706610	16620	16620	16620	16620	25
329	20241108	141500	178291110	16620	16620	16620	16620	64
330	20241108	141400	177227430	16620	16620	16620	16620	0
331	20241108	141300	177227430	16620	16620	16620	16620	1
332	20241108	141200	177210810	16620	16620	16620	16620	0
333	20241108	141100	177210810	16620	16620	16620	16620	0
334	20241108	141000	177210810	16620	16620	16620	16620	0
335	20241108	140900	177210810	16620	16620	16620	16620	0
336	20241108	140800	177210810	16620	16620	16620	16620	0
337	20241108	140700	177210810	16620	16650	16650	16620	29
338	20241108	140600	176728600	16750	16750	16750	16750	0
339	20241108	140500	176728600	16750	16750	16750	16750	0
340	20241108	140400	176728600	16750	16750	16750	16750	0
341	20241108	140300	176728600	16750	16750	16750	16750	0
342	20241108	140200	176728600	16750	16750	16750	16750	0
343	20241108	140100	176728600	16750	16750	16750	16750	0
344	20241108	140000	176728600	16750	16750	16750	16750	0
345	20241108	135900	176728600	16750	16750	16750	16750	0
346	20241108	135800	176728600	16750	16750	16750	16750	10
347	20241108	135700	176561100	16770	16770	16770	16770	0
348	20241108	135600	176561100	16770	16770	16770	16770	0
349	20241108	135500	176561100	16770	16770	16770	16770	0
350	20241108	135400	176561100	16770	16770	16770	16770	0
351	20241108	135300	176561100	16770	16690	16770	16690	45
352	20241108	135200	175809040	16670	16670	16670	16670	21
353	20241108	135100	175458970	16580	16580	16580	16580	10
354	20241108	135000	175293170	16550	16550	16550	16550	0
355	20241108	134900	175293170	16550	16550	16550	16550	0
356	20241108	134800	175293170	16550	16550	16550	16550	0
357	20241108	134700	175293170	16550	16550	16550	16550	0
358	20241108	134600	175293170	16550	16550	16550	16550	0
359	20241108	134500	175293170	16550	16600	16600	16550	50
360	20241108	134400	174463570	16710	16710	16710	16710	0
361	20241108	134300	174463570	16710	16710	16710	16710	1
362	20241108	134200	174446860	16590	16590	16590	16590	0
363	20241108	134100	174446860	16590	16640	16640	16590	14
364	20241108	134000	174214460	16710	16710	16710	16710	0
365	20241108	133900	174214460	16710	16710	16710	16700	28
366	20241108	133800	173746630	16710	16710	16710	16710	0
367	20241108	133700	173746630	16710	16700	16710	16700	11
368	20241108	133600	173562920	16700	16700	16700	16700	1
369	20241108	133500	173546220	16610	16580	16610	16580	29
370	20241108	133400	173064620	16580	16580	16580	16580	0
371	20241108	133300	173064620	16580	16580	16580	16580	0
372	20241108	133200	173064620	16580	16580	16580	16580	0
373	20241108	133100	173064620	16580	16580	16580	16580	2
374	20241108	133000	173031460	16580	16580	16580	16580	0
375	20241108	132900	173031460	16580	16580	16580	16580	0
376	20241108	132800	173031460	16580	16580	16580	16580	1
377	20241108	132700	173014880	16580	16580	16580	16580	10
378	20241108	132600	172849080	16580	16620	16620	16580	1324
379	20241108	132500	150883710	16640	16670	16670	16640	178
380	20241108	132400	147920210	16700	16700	16700	16700	0
381	20241108	132300	147920210	16700	16700	16700	16700	140
382	20241108	132200	145582210	16720	16720	16720	16720	10
383	20241108	132100	145415010	16770	16770	16770	16770	0
384	20241108	132000	145415010	16770	16770	16770	16770	0
385	20241108	131900	145415010	16770	16770	16770	16770	0
386	20241108	131800	145415010	16770	16770	16770	16770	0
387	20241108	131700	145415010	16770	16770	16770	16770	0
388	20241108	131600	145415010	16770	16770	16770	16770	0
389	20241108	131500	145415010	16770	16770	16770	16770	0
390	20241108	131400	145415010	16770	16770	16770	16770	0
391	20241108	131300	145415010	16770	16770	16770	16770	0
392	20241108	131200	145415010	16770	16770	16770	16770	0
393	20241108	131100	145415010	16770	16770	16770	16770	0
394	20241108	131000	145415010	16770	16770	16770	16770	0
395	20241108	130900	145415010	16770	16770	16770	16770	0
396	20241108	130800	145415010	16770	16770	16770	16770	0
397	20241108	130700	145415010	16770	16770	16770	16770	0
398	20241108	130600	145415010	16770	16770	16770	16770	0
399	20241108	130500	145415010	16770	16770	16770	16770	0
400	20241108	130400	145415010	16770	16770	16770	16770	0
401	20241108	130300	145415010	16770	16770	16770	16770	0
402	20241108	130200	145415010	16770	16770	16770	16770	1
403	20241108	130100	145398240	16700	16700	16700	16700	0
404	20241108	130000	145398240	16700	16700	16700	16700	0
405	20241108	125900	145398240	16700	16700	16700	16700	0
406	20241108	125800	145398240	16700	16700	16700	16700	0
407	20241108	125700	145398240	16700	16700	16700	16700	0
408	20241108	125600	145398240	16700	16700	16700	16700	0
409	20241108	125500	145398240	16700	16700	16700	16700	0
410	20241108	125400	145398240	16700	16700	16700	16700	0
411	20241108	125300	145398240	16700	16700	16700	16700	2
412	20241108	125200	145364840	16700	16700	16700	16700	0
413	20241108	125100	145364840	16700	16700	16700	16700	0
414	20241108	125000	145364840	16700	16700	16700	16700	0
415	20241108	124900	145364840	16700	16700	16700	16700	0
416	20241108	124800	145364840	16700	16700	16700	16700	0
417	20241108	124700	145364840	16700	16700	16700	16700	112
418	20241108	124600	143494440	16700	16700	16700	16700	0
419	20241108	124500	143494440	16700	16700	16700	16700	0
420	20241108	124400	143494440	16700	16700	16700	16700	0
421	20241108	124300	143494440	16700	16700	16700	16700	0
422	20241108	124200	143494440	16700	16700	16700	16700	0
423	20241108	124100	143494440	16700	16700	16700	16700	62
424	20241108	124000	142459040	16780	16780	16780	16780	0
425	20241108	123900	142459040	16780	16780	16780	16780	5
426	20241108	123800	142375140	16710	16720	16720	16710	53
427	20241108	123700	141489000	16750	16750	16750	16750	0
428	20241108	123600	141489000	16750	16750	16750	16750	0
429	20241108	123500	141489000	16750	16750	16750	16750	0
430	20241108	123400	141489000	16750	16750	16750	16750	0
431	20241108	123300	141489000	16750	16750	16750	16750	0
432	20241108	123200	141489000	16750	16750	16750	16750	0
433	20241108	123100	141489000	16750	16750	16750	16750	0
434	20241108	123000	141489000	16750	16750	16750	16750	0
435	20241108	122900	141489000	16750	16750	16750	16750	0
436	20241108	122800	141489000	16750	16750	16750	16750	0
437	20241108	122700	141489000	16750	16760	16760	16750	293
438	20241108	122600	136581050	16750	16750	16750	16750	0
439	20241108	122500	136581050	16750	16750	16750	16750	0
440	20241108	122400	136581050	16750	16750	16750	16750	0
441	20241108	122300	136581050	16750	16750	16750	16750	0
442	20241108	122200	136581050	16750	16750	16750	16750	0
443	20241108	122100	136581050	16750	16750	16750	16750	0
444	20241108	122000	136581050	16750	16750	16750	16750	0
445	20241108	121900	136581050	16750	16750	16750	16750	0
446	20241108	121800	136581050	16750	16750	16750	16750	0
447	20241108	121700	136581050	16750	16750	16750	16750	0
448	20241108	121600	136581050	16750	16750	16750	16750	0
449	20241108	121500	136581050	16750	16750	16750	16750	0
450	20241108	121400	136581050	16750	16750	16750	16750	0
451	20241108	121300	136581050	16750	16750	16750	16750	0
452	20241108	121200	136581050	16750	16750	16750	16750	0
453	20241108	121100	136581050	16750	16750	16750	16750	0
454	20241108	121000	136581050	16750	16750	16750	16750	0
455	20241108	120900	136581050	16750	16750	16750	16750	0
456	20241108	120800	136581050	16750	16750	16750	16750	0
457	20241108	120700	136581050	16750	16750	16750	16750	0
458	20241108	120600	136581050	16750	16750	16750	16750	0
459	20241108	120500	136581050	16750	16750	16750	16750	0
460	20241108	120400	136581050	16750	16750	16750	16750	0
461	20241108	120300	136581050	16750	16750	16750	16750	0
462	20241108	120200	136581050	16750	16750	16750	16750	0
463	20241108	120100	136581050	16750	16750	16750	16750	0
464	20241108	120000	136581050	16750	16750	16750	16750	0
465	20241108	115900	136581050	16750	16750	16750	16750	0
466	20241108	115800	136581050	16750	16750	16750	16750	0
467	20241108	115700	136581050	16750	16750	16750	16750	0
468	20241108	115600	136581050	16750	16750	16750	16750	0
469	20241108	115500	136581050	16750	16750	16750	16750	1
470	20241108	115400	136564300	16780	16780	16780	16780	0
471	20241108	115300	136564300	16780	16780	16780	16780	0
472	20241108	115200	136564300	16780	16780	16780	16780	0
473	20241108	115100	136564300	16780	16780	16780	16780	0
474	20241108	115000	136564300	16780	16780	16780	16780	0
475	20241108	114900	136564300	16780	16780	16780	16780	10
476	20241108	114800	136396500	16780	16780	16780	16780	0
477	20241108	114700	136396500	16780	16780	16780	16780	0
478	20241108	114600	136396500	16780	16780	16780	16780	0
479	20241108	114500	136396500	16780	16780	16780	16780	1
480	20241108	114400	136379720	16750	16750	16750	16750	0
481	20241108	114300	136379720	16750	16750	16750	16750	0
482	20241108	114200	136379720	16750	16750	16750	16750	0
483	20241108	114100	136379720	16750	16750	16750	16750	0
484	20241108	114000	136379720	16750	16760	16760	16750	121
485	20241108	113900	134352960	16780	16780	16780	16780	1
486	20241108	113800	134336180	16750	16750	16750	16750	0
487	20241108	113700	134336180	16750	16750	16750	16750	0
488	20241108	113600	134336180	16750	16750	16750	16750	0
489	20241108	113500	134336180	16750	16750	16750	16750	0
490	20241108	113400	134336180	16750	16750	16750	16750	0
491	20241108	113300	134336180	16750	16750	16750	16750	0
492	20241108	113200	134336180	16750	16750	16750	16750	0
493	20241108	113100	134336180	16750	16750	16750	16750	0
494	20241108	113000	134336180	16750	16750	16750	16750	10
495	20241108	112900	134168680	16750	16750	16750	16750	0
496	20241108	112800	134168680	16750	16750	16750	16750	22
497	20241108	112700	133800180	16750	16750	16750	16750	10
498	20241108	112600	133632680	16750	16760	16760	16750	28
499	20241108	112500	133163670	16780	16780	16780	16780	0
500	20241108	112400	133163670	16780	16780	16780	16780	0
501	20241108	112300	133163670	16780	16780	16780	16780	0
502	20241108	112200	133163670	16780	16780	16780	16780	0
503	20241108	112100	133163670	16780	16780	16780	16780	0
504	20241108	112000	133163670	16780	16780	16780	16780	1
505	20241108	111900	133146890	16780	16780	16780	16780	0
506	20241108	111800	133146890	16780	16780	16780	16780	0
507	20241108	111700	133146890	16780	16780	16780	16780	10
508	20241108	111600	132979090	16750	16750	16750	16750	0
509	20241108	111500	132979090	16750	16750	16750	16750	109
510	20241108	111400	131153340	16760	16760	16760	16760	0
511	20241108	111300	131153340	16760	16760	16760	16760	0
512	20241108	111200	131153340	16760	16760	16760	16760	0
513	20241108	111100	131153340	16760	16760	16760	16760	0
514	20241108	111000	131153340	16760	16760	16760	16760	0
515	20241108	110900	131153340	16760	16780	16780	16760	26
516	20241108	110800	130717500	16790	16790	16790	16790	0
517	20241108	110700	130717500	16790	16790	16790	16790	0
518	20241108	110600	130717500	16790	16790	16790	16790	0
519	20241108	110500	130717500	16790	16790	16790	16790	0
520	20241108	110400	130717500	16790	16790	16790	16790	0
521	20241108	110300	130717500	16790	16790	16790	16790	1
522	20241108	110200	130700710	16800	16800	16800	16800	0
523	20241108	110100	130700710	16800	16800	16800	16800	0
524	20241108	110000	130700710	16800	16800	16800	16800	0
525	20241108	105900	130700710	16800	16800	16800	16800	0
526	20241108	105800	130700710	16800	16800	16800	16800	45
527	20241108	105700	129944710	16800	16800	16800	16800	0
528	20241108	105600	129944710	16800	16800	16800	16800	0
529	20241108	105500	129944710	16800	16800	16800	16800	0
530	20241108	105400	129944710	16800	16800	16800	16800	1
531	20241108	105300	129927910	16800	16800	16800	16800	1
532	20241108	105200	129911110	16820	16820	16820	16820	0
533	20241108	105100	129911110	16820	16820	16820	16820	0
534	20241108	105000	129911110	16820	16820	16820	16820	1
535	20241108	104900	129894290	16810	16810	16810	16810	0
536	20241108	104800	129894290	16810	16810	16810	16810	0
537	20241108	104700	129894290	16810	16810	16810	16810	13
538	20241108	104600	129675760	16810	16810	16810	16810	0
539	20241108	104500	129675760	16810	16810	16810	16810	0
540	20241108	104400	129675760	16810	16810	16810	16810	0
541	20241108	104300	129675760	16810	16810	16810	16810	0
542	20241108	104200	129675760	16810	16810	16810	16810	0
543	20241108	104100	129675760	16810	16810	16810	16810	10
544	20241108	104000	129507660	16810	16810	16810	16810	1
545	20241108	103900	129490850	16810	16810	16810	16810	0
546	20241108	103800	129490850	16810	16810	16810	16810	0
547	20241108	103700	129490850	16810	16810	16810	16810	0
548	20241108	103600	129490850	16810	16810	16810	16810	4
549	20241108	103500	129423610	16710	16710	16710	16710	0
550	20241108	103400	129423610	16710	16710	16710	16710	0
551	20241108	103300	129423610	16710	16710	16710	16710	0
552	20241108	103200	129423610	16710	16710	16710	16710	4
553	20241108	103100	129356770	16710	16710	16710	16710	47
554	20241108	103000	128571400	16710	16710	16710	16710	0
555	20241108	102900	128571400	16710	16710	16710	16710	0
556	20241108	102800	128571400	16710	16710	16710	16710	0
557	20241108	102700	128571400	16710	16710	16710	16710	0
558	20241108	102600	128571400	16710	16710	16710	16710	0
559	20241108	102500	128571400	16710	16710	16710	16710	1
560	20241108	102400	128554690	16760	16760	16760	16760	355
561	20241108	102300	122604890	16760	16760	16760	16760	0
562	20241108	102200	122604890	16760	16790	16790	16760	180
563	20241108	102100	119586160	16900	16900	16900	16900	0
564	20241108	102000	119586160	16900	16900	16900	16900	0
565	20241108	101900	119586160	16900	16900	16900	16900	0
566	20241108	101800	119586160	16900	16900	16900	16900	0
567	20241108	101700	119586160	16900	16900	16900	16900	0
568	20241108	101600	119586160	16900	16900	16900	16900	0
569	20241108	101500	119586160	16900	16900	16900	16900	0
570	20241108	101400	119586160	16900	16900	16900	16900	1
571	20241108	101300	119569260	16790	16790	16790	16790	0
572	20241108	101200	119569260	16790	16830	16830	16790	243
573	20241108	101100	115488410	16830	16830	16830	16830	0
574	20241108	101000	115488410	16830	16830	16830	16830	0
575	20241108	100900	115488410	16830	16830	16830	16830	0
576	20241108	100800	115488410	16830	16830	16830	16830	0
577	20241108	100700	115488410	16830	16830	16830	16830	0
578	20241108	100600	115488410	16830	16830	16830	16830	10
579	20241108	100500	115320110	16820	16820	16820	16820	69
580	20241108	100400	114159530	16790	16950	16950	16790	238
581	20241108	100300	110156280	17000	17000	17000	17000	11
582	20241108	100200	109969280	17000	17000	17000	17000	27
583	20241108	100100	109510280	17020	17020	17020	17020	5
584	20241108	100000	109425180	17020	17020	17020	17020	1
585	20241108	095900	109408160	17070	17020	17070	17020	13
586	20241108	095800	109186800	17070	17070	17070	17070	0
587	20241108	095700	109186800	17070	17070	17070	17070	0
588	20241108	095600	109186800	17070	17070	17070	17070	0
589	20241108	095500	109186800	17070	17070	17070	17070	10
590	20241108	095400	109016100	17070	17070	17070	17070	0
591	20241108	095300	109016100	17070	17070	17070	17070	0
592	20241108	095200	109016100	17070	17070	17070	17070	0
593	20241108	095100	109016100	17070	17070	17070	17070	0
594	20241108	095000	109016100	17070	17070	17070	17070	10
595	20241108	094900	108845400	17070	17070	17070	17070	0
596	20241108	094800	108845400	17070	17070	17070	17070	10
597	20241108	094700	108674700	17060	17060	17060	17060	3
598	20241108	094600	108623520	17020	17020	17020	17020	5
599	20241108	094500	108538420	17020	17020	17020	17020	88
600	20241108	094400	107040660	17010	17010	17010	17010	63
601	20241108	094300	105969030	17010	17010	17010	17010	0
602	20241108	094200	105969030	17010	17070	17070	17010	4
603	20241108	094100	105900930	17020	17020	17020	17020	0
604	20241108	094000	105900930	17020	17020	17020	17020	50
605	20241108	093900	105049930	17020	17020	17020	17020	10
606	20241108	093800	104879730	17020	17020	17020	17020	0
607	20241108	093700	104879730	17020	17020	17020	17020	0
608	20241108	093600	104879730	17020	17020	17020	17020	0
609	20241108	093500	104879730	17020	17020	17020	17020	0
610	20241108	093400	104879730	17020	17020	17020	17020	9
611	20241108	093300	104726550	17020	17020	17020	17020	0
612	20241108	093200	104726550	17020	17120	17120	17020	51
613	20241108	093100	103854090	17140	17140	17140	17140	81
614	20241108	093000	102465750	17140	17190	17190	17140	25
615	20241108	092900	102037000	17200	17200	17200	17200	0
616	20241108	092800	102037000	17200	17200	17200	17200	0
617	20241108	092700	102037000	17200	17210	17210	17200	2
618	20241108	092600	102002590	17210	17280	17280	17210	66
619	20241108	092500	100865510	17300	17300	17300	17300	10
620	20241108	092400	100692510	17290	17290	17290	17290	0
621	20241108	092300	100692510	17290	17310	17310	17290	14
622	20241108	092200	100450420	17320	17320	17320	17320	0
623	20241108	092100	100450420	17320	17320	17320	17320	1
624	20241108	092000	100433100	17330	17330	17330	17330	1
625	20241108	091900	100415770	17300	17310	17310	17300	183
626	20241108	091800	97248870	17350	17350	17350	17350	0
627	20241108	091700	97248870	17350	17350	17350	17300	4
628	20241108	091600	97179570	17360	17360	17360	17360	3
629	20241108	091500	97127490	17360	17300	17360	17300	145
630	20241108	091400	94618870	17360	17240	17360	17220	195
631	20241108	091300	91259160	17240	17350	17360	17240	692
632	20241108	091200	79315410	17360	17370	17370	17350	830
633	20241108	091100	64911950	17350	17330	17380	17320	560
634	20241108	091000	55196550	17330	17150	17360	17150	21
635	20241108	090900	54833910	17400	17240	17410	17150	887
636	20241108	090800	39467850	17280	17310	17310	17130	91
637	20241108	090700	37907170	17140	17380	17430	17120	581
638	20241108	090600	27828760	17380	17120	17390	17120	162
639	20241108	090500	25013420	17390	17290	17490	17110	310
640	20241108	090400	19652690	17290	17280	17340	17260	205
641	20241108	090300	16109890	17280	16980	17280	16980	506
642	20241108	090200	7438320	16970	16950	16970	16920	149
643	20241108	090100	4910390	16820	16880	16970	16820	32
644	20241108	090000	4368000	16800	16800	16800	16800	260