KissMeData/000520/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183100	4472102700	15650	15650	15650	15650	7349
3	20241105	183000	4472102700	15650	15650	15650	15650	0
4	20241105	182900	4472102700	15650	15650	15650	15650	0
5	20241105	182800	4472102700	15650	15650	15650	15650	0
6	20241105	182700	4472102700	15650	15650	15650	15650	0
7	20241105	182600	4472102700	15650	15650	15650	15650	0
8	20241105	182500	4472102700	15650	15650	15650	15650	0
9	20241105	182400	4472102700	15650	15650	15650	15650	0
10	20241105	182300	4472102700	15650	15650	15650	15650	0
11	20241105	182200	4472102700	15650	15650	15650	15650	0
12	20241105	182100	4472102700	15650	15650	15650	15650	0
13	20241105	182000	4472102700	15650	15650	15650	15650	0
14	20241105	181900	4472102700	15650	15650	15650	15650	0
15	20241105	181800	4472102700	15650	15650	15650	15650	0
16	20241105	181700	4472102700	15650	15650	15650	15650	0
17	20241105	181600	4472102700	15650	15650	15650	15650	0
18	20241105	181500	4472102700	15650	15650	15650	15650	0
19	20241105	181400	4472102700	15650	15650	15650	15650	0
20	20241105	181300	4472102700	15650	15650	15650	15650	0
21	20241105	181200	4472102700	15650	15650	15650	15650	0
22	20241105	181100	4472102700	15650	15650	15650	15650	0
23	20241105	181000	4472102700	15650	15650	15650	15650	0
24	20241105	180900	4472102700	15650	15650	15650	15650	0
25	20241105	180800	4472102700	15650	15650	15650	15650	0
26	20241105	180700	4472102700	15650	15650	15650	15650	0
27	20241105	180600	4472102700	15650	15650	15650	15650	0
28	20241105	180500	4472102700	15650	15650	15650	15650	0
29	20241105	180400	4472102700	15650	15650	15650	15650	0
30	20241105	180300	4472102700	15650	15650	15650	15650	0
31	20241105	180200	4472102700	15650	15650	15650	15650	0
32	20241105	180100	4472102700	15650	15650	15650	15650	7349
33	20241105	180000	4472102700	15650	15650	15650	15650	0
34	20241105	175900	4472102700	15650	15650	15650	15650	0
35	20241105	175800	4472102700	15650	15650	15650	15650	0
36	20241105	175700	4472102700	15650	15650	15650	15650	0
37	20241105	175600	4472102700	15650	15650	15650	15650	0
38	20241105	175500	4472102700	15650	15650	15650	15650	0
39	20241105	175400	4472102700	15650	15650	15650	15650	0
40	20241105	175300	4472102700	15650	15650	15650	15650	0
41	20241105	175200	4472102700	15650	15650	15650	15650	0
42	20241105	175100	4472102700	15650	15650	15650	15650	0
43	20241105	175000	4472102700	15650	15650	15650	15650	0
44	20241105	174900	4472102700	15650	15650	15650	15650	0
45	20241105	174800	4472102700	15650	15650	15650	15650	0
46	20241105	174700	4472102700	15650	15650	15650	15650	0
47	20241105	174600	4472102700	15650	15650	15650	15650	0
48	20241105	174500	4472102700	15650	15650	15650	15650	0
49	20241105	174400	4472102700	15650	15650	15650	15650	0
50	20241105	174300	4472102700	15650	15650	15650	15650	0
51	20241105	174200	4472102700	15650	15650	15650	15650	0
52	20241105	174100	4472102700	15650	15650	15650	15650	0
53	20241105	174000	4472102700	15650	15650	15650	15650	0
54	20241105	173900	4472102700	15650	15650	15650	15650	0
55	20241105	173800	4472102700	15650	15650	15650	15650	0
56	20241105	173700	4472102700	15650	15650	15650	15650	0
57	20241105	173600	4472102700	15650	15650	15650	15650	0
58	20241105	173500	4472102700	15650	15650	15650	15650	0
59	20241105	173400	4472102700	15650	15650	15650	15650	0
60	20241105	173300	4472102700	15650	15650	15650	15650	0
61	20241105	173200	4472102700	15650	15650	15650	15650	0
62	20241105	173100	4472102700	15650	15650	15650	15650	7349
63	20241105	173000	4472102700	15650	15650	15650	15650	0
64	20241105	172900	4472102700	15650	15650	15650	15650	0
65	20241105	172800	4472102700	15650	15650	15650	15650	0
66	20241105	172700	4472102700	15650	15650	15650	15650	0
67	20241105	172600	4472102700	15650	15650	15650	15650	0
68	20241105	172500	4472102700	15650	15650	15650	15650	0
69	20241105	172400	4472102700	15650	15650	15650	15650	0
70	20241105	172300	4472102700	15650	15650	15650	15650	0
71	20241105	172200	4472102700	15650	15650	15650	15650	0
72	20241105	172100	4472102700	15650	15650	15650	15650	0
73	20241105	172000	4472102700	15650	15650	15650	15650	0
74	20241105	171900	4472102700	15650	15650	15650	15650	0
75	20241105	171800	4472102700	15650	15650	15650	15650	0
76	20241105	171700	4472102700	15650	15650	15650	15650	0
77	20241105	171600	4472102700	15650	15650	15650	15650	0
78	20241105	171500	4472102700	15650	15650	15650	15650	0
79	20241105	171400	4472102700	15650	15650	15650	15650	0
80	20241105	171300	4472102700	15650	15650	15650	15650	0
81	20241105	171200	4472102700	15650	15650	15650	15650	0
82	20241105	171100	4472102700	15650	15650	15650	15650	0
83	20241105	171000	4472102700	15650	15650	15650	15650	0
84	20241105	170900	4472102700	15650	15650	15650	15650	0
85	20241105	170800	4472102700	15650	15650	15650	15650	0
86	20241105	170700	4472102700	15650	15650	15650	15650	0
87	20241105	170600	4472102700	15650	15650	15650	15650	0
88	20241105	170500	4472102700	15650	15650	15650	15650	0
89	20241105	170400	4472102700	15650	15650	15650	15650	0
90	20241105	170300	4472102700	15650	15650	15650	15650	0
91	20241105	170200	4472102700	15650	15650	15650	15650	0
92	20241105	170100	4472102700	15650	15650	15650	15650	7349
93	20241105	170000	4472102700	15650	15650	15650	15650	0
94	20241105	165900	4472102700	15650	15650	15650	15650	0
95	20241105	165800	4472102700	15650	15650	15650	15650	0
96	20241105	165700	4472102700	15650	15650	15650	15650	0
97	20241105	165600	4472102700	15650	15650	15650	15650	0
98	20241105	165500	4472102700	15650	15650	15650	15650	0
99	20241105	165400	4472102700	15650	15650	15650	15650	0
100	20241105	165300	4472102700	15650	15650	15650	15650	0
101	20241105	165200	4472102700	15650	15650	15650	15650	0
102	20241105	165100	4472102700	15650	15650	15650	15650	0
103	20241105	165000	4472102700	15650	15650	15650	15650	0
104	20241105	164900	4472102700	15650	15650	15650	15650	0
105	20241105	164800	4472102700	15650	15650	15650	15650	0
106	20241105	164700	4472102700	15650	15650	15650	15650	0
107	20241105	164600	4472102700	15650	15650	15650	15650	0
108	20241105	164500	4472102700	15650	15650	15650	15650	0
109	20241105	164400	4472102700	15650	15650	15650	15650	0
110	20241105	164300	4472102700	15650	15650	15650	15650	0
111	20241105	164200	4472102700	15650	15650	15650	15650	0
112	20241105	164100	4472102700	15650	15650	15650	15650	0
113	20241105	164000	4472102700	15650	15650	15650	15650	0
114	20241105	163900	4472102700	15650	15650	15650	15650	0
115	20241105	163800	4472102700	15650	15650	15650	15650	0
116	20241105	163700	4472102700	15650	15650	15650	15650	0
117	20241105	163600	4472102700	15650	15650	15650	15650	0
118	20241105	163500	4472102700	15650	15650	15650	15650	0
119	20241105	163400	4472102700	15650	15650	15650	15650	0
120	20241105	163300	4472102700	15650	15650	15650	15650	0
121	20241105	163200	4472102700	15650	15650	15650	15650	0
122	20241105	163100	4472102700	15650	15650	15650	15650	7349
123	20241105	163000	4472102700	15650	15650	15650	15650	0
124	20241105	162900	4472102700	15650	15650	15650	15650	0
125	20241105	162800	4472102700	15650	15650	15650	15650	0
126	20241105	162700	4472102700	15650	15650	15650	15650	0
127	20241105	162600	4472102700	15650	15650	15650	15650	0
128	20241105	162500	4472102700	15650	15650	15650	15650	0
129	20241105	162400	4472102700	15650	15650	15650	15650	0
130	20241105	162300	4472102700	15650	15650	15650	15650	0
131	20241105	162200	4472102700	15650	15650	15650	15650	0
132	20241105	162100	4472102700	15650	15650	15650	15650	0
133	20241105	162000	4472102700	15650	15650	15650	15650	0
134	20241105	161900	4472102700	15650	15650	15650	15650	0
135	20241105	161800	4472102700	15650	15650	15650	15650	0
136	20241105	161700	4472102700	15650	15650	15650	15650	0
137	20241105	161600	4472102700	15650	15650	15650	15650	0
138	20241105	161500	4472102700	15650	15650	15650	15650	0
139	20241105	161400	4472102700	15650	15650	15650	15650	0
140	20241105	161300	4472102700	15650	15650	15650	15650	0
141	20241105	161200	4472102700	15650	15650	15650	15650	0
142	20241105	161100	4472102700	15650	15650	15650	15650	0
143	20241105	161000	4472102700	15650	15650	15650	15650	0
144	20241105	160900	4472102700	15650	15650	15650	15650	0
145	20241105	160800	4472102700	15650	15650	15650	15650	0
146	20241105	160700	4472102700	15650	15650	15650	15650	0
147	20241105	160600	4472102700	15650	15650	15650	15650	0
148	20241105	160500	4472102700	15650	15650	15650	15650	0
149	20241105	160400	4472102700	15650	15650	15650	15650	0
150	20241105	160300	4472102700	15650	15650	15650	15650	0
151	20241105	160200	4472102700	15650	15650	15650	15650	0
152	20241105	160100	4472102700	15650	15650	15650	15650	7349
153	20241105	160000	4472102700	15650	15650	15650	15650	0
154	20241105	155900	4472102700	15650	15650	15650	15650	0
155	20241105	155800	4472102700	15650	15650	15650	15650	0
156	20241105	155700	4472102700	15650	15650	15650	15650	0
157	20241105	155600	4472102700	15650	15650	15650	15650	0
158	20241105	155500	4472102700	15650	15650	15650	15650	0
159	20241105	155400	4472102700	15650	15650	15650	15650	0
160	20241105	155300	4472102700	15650	15650	15650	15650	0
161	20241105	155200	4472102700	15650	15650	15650	15650	0
162	20241105	155100	4472102700	15650	15650	15650	15650	0
163	20241105	155000	4472102700	15650	15650	15650	15650	0
164	20241105	154900	4472102700	15650	15650	15650	15650	0
165	20241105	154800	4472102700	15650	15650	15650	15650	0
166	20241105	154700	4472102700	15650	15650	15650	15650	0
167	20241105	154600	4472102700	15650	15650	15650	15650	0
168	20241105	154500	4472102700	15650	15650	15650	15650	0
169	20241105	154400	4472102700	15650	15650	15650	15650	0
170	20241105	154300	4472102700	15650	15650	15650	15650	0
171	20241105	154200	4472102700	15650	15650	15650	15650	0
172	20241105	154100	4472102700	15650	15650	15650	15650	0
173	20241105	154000	4472102700	15650	15650	15650	15650	0
174	20241105	153900	4472102700	15650	15650	15650	15650	0
175	20241105	153800	4472102700	15650	15650	15650	15650	0
176	20241105	153700	4472102700	15650	15650	15650	15650	0
177	20241105	153600	4472102700	15650	15650	15650	15650	0
178	20241105	153500	4472102700	15650	15650	15650	15650	0
179	20241105	153400	4472102700	15650	15650	15650	15650	0
180	20241105	153300	4472102700	15650	15650	15650	15650	0
181	20241105	153200	4472102700	15650	15650	15650	15650	0
182	20241105	153100	4472102700	15650	15650	15650	15650	7349
183	20241105	153000	4472102700	15650	15650	15650	15650	7349
184	20241105	152900	4357090850	15530	15530	15530	15530	0
185	20241105	152800	4357090850	15530	15530	15530	15530	0
186	20241105	152700	4357090850	15530	15530	15530	15530	0
187	20241105	152600	4357090850	15530	15530	15530	15530	0
188	20241105	152500	4357090850	15530	15530	15530	15530	0
189	20241105	152400	4357090850	15530	15530	15530	15530	0
190	20241105	152300	4357090850	15530	15530	15530	15530	0
191	20241105	152200	4357090850	15530	15530	15530	15530	0
192	20241105	152100	4357090850	15530	15530	15530	15530	0
193	20241105	152000	4357090850	15530	15530	15530	15530	0
194	20241105	151900	4357090850	15530	15550	15560	15530	592
195	20241105	151800	4347892430	15550	15570	15570	15550	947
196	20241105	151700	4333159490	15570	15570	15580	15560	158
197	20241105	151600	4330699390	15560	15560	15580	15560	198
198	20241105	151500	4327617790	15560	15570	15580	15560	486
199	20241105	151400	4320048000	15570	15580	15580	15550	1042
200	20241105	151300	4303832560	15580	15600	15600	15580	1363
201	20241105	151200	4282595150	15620	15620	15620	15590	611
202	20241105	151100	4273068130	15620	15630	15630	15620	42
203	20241105	151000	4272411980	15630	15600	15630	15590	180
204	20241105	150900	4269603530	15630	15630	15630	15630	52
205	20241105	150800	4268790770	15630	15600	15640	15600	142
206	20241105	150700	4266574140	15600	15600	15600	15590	195
207	20241105	150600	4263533550	15600	15650	15650	15600	177
208	20241105	150500	4260770250	15650	15650	15650	15590	155
209	20241105	150400	4258345060	15610	15650	15650	15610	940
210	20241105	150300	4243634130	15650	15580	15650	15580	551
211	20241105	150200	4235042030	15580	15580	15580	15580	142
212	20241105	150100	4232829670	15580	15580	15580	15560	731
213	20241105	150000	4221452310	15580	15580	15580	15560	890
214	20241105	145900	4207599190	15580	15650	15650	15580	2360
215	20241105	145800	4170802440	15650	15650	15650	15610	356
216	20241105	145700	4165243280	15650	15610	15650	15610	545
217	20241105	145600	4156722140	15610	15610	15630	15600	86
218	20241105	145500	4155379640	15610	15620	15620	15610	546
219	20241105	145400	4146856030	15620	15600	15630	15600	206
220	20241105	145300	4143640540	15610	15630	15630	15610	406
221	20241105	145200	4137302480	15630	15630	15630	15610	83
222	20241105	145100	4136005800	15630	15630	15630	15630	70
223	20241105	145000	4134911700	15630	15630	15630	15600	168
224	20241105	144900	4132289700	15630	15610	15630	15610	68
225	20241105	144800	4131227220	15630	15630	15630	15620	43
226	20241105	144700	4130555140	15630	15640	15640	15600	734
227	20241105	144600	4119097990	15640	15640	15640	15620	55
228	20241105	144500	4118237890	15640	15640	15640	15640	41
229	20241105	144400	4117596650	15640	15640	15640	15610	230
230	20241105	144300	4114001170	15630	15630	15630	15620	56
231	20241105	144200	4113125940	15630	15640	15640	15630	104
232	20241105	144100	4111499590	15640	15640	15640	15640	348
233	20241105	144000	4106056870	15640	15640	15640	15640	41
234	20241105	143900	4105415630	15640	15610	15640	15610	145
235	20241105	143800	4103147980	15640	15640	15640	15600	353
236	20241105	143700	4097639130	15640	15610	15640	15600	526
237	20241105	143600	4089428460	15640	15640	15640	15620	45
238	20241105	143500	4088724860	15640	15630	15640	15630	560
239	20241105	143400	4079969390	15620	15630	15630	15620	46
240	20241105	143300	4079250470	15630	15630	15630	15620	47
241	20241105	143200	4078515890	15630	15630	15640	15610	326
242	20241105	143100	4073425880	15630	15620	15640	15610	522
243	20241105	143000	4065275310	15630	15630	15630	15630	86
244	20241105	142900	4063931130	15630	15630	15630	15610	205
245	20241105	142800	4060730030	15630	15620	15640	15620	98
246	20241105	142700	4059198570	15640	15640	15640	15630	430
247	20241105	142600	4052473520	15640	15640	15640	15640	51
248	20241105	142500	4051675880	15630	15640	15640	15630	45
249	20241105	142400	4050972130	15640	15640	15640	15630	55
250	20241105	142300	4050111980	15630	15670	15670	15630	1560
251	20241105	142200	4025720170	15670	15670	15670	15670	40
252	20241105	142100	4025093370	15660	15670	15670	15660	111
253	20241105	142000	4023355010	15620	15680	15680	15620	635
254	20241105	141900	4013412920	15680	15640	15680	15640	468
255	20241105	141800	4006087570	15650	15600	15650	15600	1436
256	20241105	141700	3983660380	15590	15560	15590	15560	596
257	20241105	141600	3974380510	15550	15550	15580	15550	416
258	20241105	141500	3967911060	15550	15580	15580	15550	988
259	20241105	141400	3952547060	15550	15580	15580	15550	345
260	20241105	141300	3947179580	15580	15590	15590	15570	76
261	20241105	141200	3945995320	15590	15590	15590	15580	57
262	20241105	141100	3945106740	15580	15600	15600	15570	247
263	20241105	141000	3941259710	15600	15610	15610	15600	40
264	20241105	140900	3940635510	15610	15630	15630	15590	233
265	20241105	140800	3936998800	15620	15620	15620	15620	543
266	20241105	140700	3928517140	15620	15620	15620	15620	50
267	20241105	140600	3927736140	15620	15620	15620	15600	50
268	20241105	140500	3926955240	15620	15620	15620	15620	41
269	20241105	140400	3926314820	15600	15630	15630	15600	65
270	20241105	140300	3925299420	15630	15530	15630	15530	1437
271	20241105	140200	3902927330	15540	15560	15560	15540	118
272	20241105	140100	3901091550	15560	15560	15560	15540	132
273	20241105	140000	3899037730	15560	15560	15560	15560	40
274	20241105	135900	3898415330	15560	15560	15560	15540	46
275	20241105	135800	3897699670	15560	15540	15560	15540	256
276	20241105	135700	3893718720	15540	15550	15550	15540	53
277	20241105	135600	3892894680	15540	15550	15550	15540	45
278	20241105	135500	3892195180	15550	15560	15560	15550	50
279	20241105	135400	3891417280	15560	15540	15560	15540	897
280	20241105	135300	3877475660	15540	15530	15540	15530	47
281	20241105	135200	3876745330	15540	15540	15540	15530	157
282	20241105	135100	3874306550	15540	15520	15540	15520	267
283	20241105	135000	3870162490	15520	15550	15550	15520	897
284	20241105	134900	3856238400	15550	15550	15560	15550	657
285	20241105	134800	3846021950	15550	15550	15550	15550	140
286	20241105	134700	3843844950	15550	15560	15560	15530	654
287	20241105	134600	3833686370	15560	15530	15560	15530	619
288	20241105	134500	3824072100	15530	15560	15560	15530	180
289	20241105	134400	3821271330	15560	15560	15560	15530	82
290	20241105	134300	3819995540	15560	15560	15560	15540	45
291	20241105	134200	3819295440	15560	15560	15560	15560	46
292	20241105	134100	3818579680	15560	15510	15560	15500	351
293	20241105	134000	3813132180	15510	15510	15510	15510	226
294	20241105	133900	3809626920	15510	15510	15510	15490	353
295	20241105	133800	3804156390	15510	15500	15510	15500	1551
296	20241105	133700	3780102530	15500	15480	15500	15470	685
297	20241105	133600	3769502730	15500	15500	15510	15500	325
298	20241105	133500	3764464980	15510	15520	15520	15470	5908
299	20241105	133400	3672952700	15530	15570	15570	15530	49
300	20241105	133300	3672190150	15500	15510	15570	15500	1048
301	20241105	133200	3655932840	15510	15510	15510	15490	586
302	20241105	133100	3646844180	15490	15510	15520	15480	1996
303	20241105	133000	3615915040	15500	15580	15580	15500	15632
304	20241105	132900	3373144810	15580	15570	15590	15570	746
305	20241105	132800	3361528730	15580	15640	15640	15580	5044
306	20241105	132700	3282871640	15640	15640	15640	15640	50
307	20241105	132600	3282089640	15640	15640	15640	15610	46
308	20241105	132500	3281370380	15640	15610	15640	15610	317
309	20241105	132400	3276412950	15640	15650	15650	15600	770
310	20241105	132300	3264390770	15650	15650	15650	15610	288
311	20241105	132200	3259891170	15650	15650	15650	15650	40
312	20241105	132100	3259265170	15650	15650	15650	15630	55
313	20241105	132000	3258404520	15650	15650	15650	15630	89
314	20241105	131900	3257011770	15650	15650	15650	15650	51
315	20241105	131800	3256213620	15650	15650	15650	15620	390
316	20241105	131700	3250117080	15650	15650	15650	15640	98
317	20241105	131600	3248583930	15650	15630	15680	15630	356
318	20241105	131500	3243017840	15630	15630	15630	15620	65
319	20241105	131400	3242002090	15630	15630	15630	15630	226
320	20241105	131300	3238469710	15680	15620	15680	15610	1210
321	20241105	131200	3219575810	15620	15640	15640	15620	194
322	20241105	131100	3216545230	15630	15620	15640	15620	49
323	20241105	131000	3215779000	15640	15680	15680	15640	2119
324	20241105	130900	3182636140	15680	15680	15690	15640	152
325	20241105	130800	3180256150	15680	15690	15690	15650	74
326	20241105	130700	3179095350	15690	15700	15700	15650	231
327	20241105	130600	3175477600	15700	15700	15700	15700	41
328	20241105	130500	3174833900	15700	15700	15700	15660	637
329	20241105	130400	3164850600	15700	15700	15700	15700	50
330	20241105	130300	3164065600	15700	15690	15700	15690	96
331	20241105	130200	3162558950	15700	15690	15700	15690	75
332	20241105	130100	3161381800	15700	15700	15700	15700	50
333	20241105	130000	3160596800	15700	15700	15700	15700	65
334	20241105	125900	3159576300	15700	15700	15700	15700	50
335	20241105	125800	3158791300	15700	15690	15700	15690	240
336	20241105	125700	3155025500	15690	15690	15690	15650	73
337	20241105	125600	3153881230	15690	15670	15690	15650	54
338	20241105	125500	3153034530	15670	15670	15670	15660	45
339	20241105	125400	3152329430	15670	15670	15670	15670	40
340	20241105	125300	3151702630	15670	15670	15670	15660	57
341	20241105	125200	3150809490	15670	15680	15680	15660	96
342	20241105	125100	3149304410	15680	15680	15680	15680	46
343	20241105	125000	3148583130	15680	15650	15680	15650	364
344	20241105	124900	3142885930	15650	15630	15650	15630	372
345	20241105	124800	3137066310	15630	15630	15630	15630	90
346	20241105	124700	3135659610	15630	15630	15630	15630	50
347	20241105	124600	3134878110	15630	15620	15630	15620	60
348	20241105	124500	3133940470	15620	15590	15620	15590	51
349	20241105	124400	3133144130	15620	15600	15620	15590	235
350	20241105	124300	3129477680	15600	15620	15620	15580	1636
351	20241105	124200	3103972700	15600	15620	15620	15600	570
352	20241105	124100	3095079250	15600	15620	15620	15600	251
353	20241105	124000	3091162530	15620	15620	15620	15620	70
354	20241105	123900	3090069130	15620	15620	15620	15610	156
355	20241105	123800	3087633420	15620	15610	15620	15610	680
356	20241105	123700	3077016480	15610	15630	15630	15610	237
357	20241105	123600	3073315820	15630	15630	15630	15630	40
358	20241105	123500	3072690620	15630	15630	15630	15630	5
359	20241105	123400	3072612470	15630	15620	15630	15620	315
360	20241105	123300	3067689220	15610	15610	15610	15610	273
361	20241105	123200	3063427690	15610	15610	15610	15610	5
362	20241105	123100	3063349640	15610	15610	15610	15610	11
363	20241105	123000	3063177930	15610	15600	15610	15600	92
364	20241105	122900	3061742560	15600	15600	15600	15600	128
365	20241105	122800	3059745760	15600	15600	15600	15600	444
366	20241105	122700	3052819360	15600	15620	15620	15600	1194
367	20241105	122600	3034187640	15620	15620	15620	15620	142
368	20241105	122500	3031969600	15630	15630	15630	15630	5
369	20241105	122400	3031891450	15630	15630	15630	15630	5
370	20241105	122300	3031813300	15620	15620	15620	15620	5
371	20241105	122200	3031735200	15630	15630	15630	15630	7
372	20241105	122100	3031625790	15630	15630	15630	15630	40
373	20241105	122000	3031000590	15630	15630	15630	15630	10
374	20241105	121900	3030844290	15620	15620	15620	15620	6
375	20241105	121800	3030750570	15610	15610	15610	15610	23
376	20241105	121700	3030391540	15610	15610	15610	15610	51
377	20241105	121600	3029595430	15610	15600	15610	15590	2296
378	20241105	121500	2993778880	15610	15610	15610	15610	5
379	20241105	121400	2993700830	15610	15610	15610	15610	5
380	20241105	121300	2993622780	15610	15610	15610	15610	0
381	20241105	121200	2993622780	15610	15610	15610	15610	327
382	20241105	121100	2988518310	15610	15610	15610	15610	125
383	20241105	121000	2986567060	15600	15620	15620	15600	1347
384	20241105	120900	2965541090	15620	15630	15630	15620	105
385	20241105	120800	2963900940	15620	15620	15620	15620	30
386	20241105	120700	2963432340	15610	15630	15630	15610	1072
387	20241105	120600	2946687760	15630	15640	15650	15630	11
388	20241105	120500	2946515760	15620	15620	15620	15620	0
389	20241105	120400	2946515760	15620	15640	15650	15620	1042
390	20241105	120300	2930234700	15650	15650	15650	15650	22
391	20241105	120200	2929890400	15660	15660	15660	15660	5
392	20241105	120100	2929812100	15650	15650	15650	15650	23
393	20241105	120000	2929452150	15650	15650	15650	15650	0
394	20241105	115900	2929452150	15650	15660	15660	15650	139
395	20241105	115800	2927276750	15660	15660	15660	15660	2
396	20241105	115700	2927245430	15660	15660	15660	15660	6
397	20241105	115600	2927151470	15650	15650	15650	15650	0
398	20241105	115500	2927151470	15650	15650	15650	15650	0
399	20241105	115400	2927151470	15650	15680	15680	15650	105
400	20241105	115300	2925505220	15680	15680	15680	15680	5
401	20241105	115200	2925426820	15680	15680	15680	15680	1
402	20241105	115100	2925411140	15690	15630	15690	15620	405
403	20241105	115000	2919073790	15620	15620	15620	15620	0
404	20241105	114900	2919073790	15620	15620	15620	15620	0
405	20241105	114800	2919073790	15620	15620	15620	15620	0
406	20241105	114700	2919073790	15620	15630	15630	15620	310
407	20241105	114600	2914230540	15610	15610	15610	15610	0
408	20241105	114500	2914230540	15610	15610	15610	15610	0
409	20241105	114400	2914230540	15610	15630	15630	15610	630
410	20241105	114300	2904390220	15630	15650	15650	15630	170
411	20241105	114200	2901730730	15650	15660	15660	15650	36
412	20241105	114100	2901167320	15660	15670	15670	15660	117
413	20241105	114000	2899335000	15650	15650	15650	15650	0
414	20241105	113900	2899335000	15650	15650	15650	15650	0
415	20241105	113800	2899335000	15650	15700	15700	15650	11
416	20241105	113700	2899162350	15700	15660	15700	15660	73
417	20241105	113600	2898018850	15610	15610	15610	15610	0
418	20241105	113500	2898018850	15610	15600	15610	15600	1955
419	20241105	113400	2867507960	15600	15600	15600	15600	5
420	20241105	113300	2867429960	15590	15600	15600	15590	72
421	20241105	113200	2866307430	15590	15590	15590	15590	0
422	20241105	113100	2866307430	15590	15600	15600	15590	90
423	20241105	113000	2864903930	15590	15590	15590	15590	5
424	20241105	112900	2864825980	15590	15600	15600	15590	232
425	20241105	112800	2861208980	15600	15600	15610	15600	275
426	20241105	112700	2856918880	15600	15620	15620	15600	1382
427	20241105	112600	2835358670	15650	15650	15650	15650	0
428	20241105	112500	2835358670	15650	15650	15650	15650	8
429	20241105	112400	2835233470	15670	15670	15670	15610	2407
430	20241105	112300	2797651500	15620	15680	15680	15620	2045
431	20241105	112200	2765669940	15660	15660	15660	15660	2
432	20241105	112100	2765638620	15680	15680	15680	15670	17
433	20241105	112000	2765372110	15680	15680	15680	15680	0
434	20241105	111900	2765372110	15680	15680	15680	15680	11
435	20241105	111800	2765199630	15680	15690	15690	15680	505
436	20241105	111700	2757276280	15690	15690	15690	15690	0
437	20241105	111600	2757276280	15690	15640	15690	15640	109
438	20241105	111500	2755566520	15700	15630	15710	15630	311
439	20241105	111400	2750690720	15630	15670	15670	15630	2061
440	20241105	111300	2718448180	15670	15670	15670	15670	0
441	20241105	111200	2718448180	15670	15650	15700	15650	904
442	20241105	111100	2704264220	15660	15690	15690	15660	26
443	20241105	111000	2703856710	15660	15660	15660	15650	55
444	20241105	110900	2702995550	15690	15690	15690	15690	4
445	20241105	110800	2702932790	15690	15690	15690	15690	5
446	20241105	110700	2702854340	15660	15690	15690	15660	605
447	20241105	110600	2693374500	15690	15690	15690	15690	15
448	20241105	110500	2693139150	15690	15700	15700	15680	406
449	20241105	110400	2686770500	15700	15700	15700	15700	100
450	20241105	110300	2685200500	15700	15710	15710	15700	10
451	20241105	110200	2685043450	15690	15690	15690	15690	0
452	20241105	110100	2685043450	15690	15690	15690	15690	5
453	20241105	110000	2684965000	15680	15690	15690	15680	217
454	20241105	105900	2681562420	15720	15700	15720	15690	80
455	20241105	105800	2680306900	15690	15690	15690	15690	1
456	20241105	105700	2680291210	15720	15720	15720	15720	1
457	20241105	105600	2680275490	15680	15730	15730	15680	71
458	20241105	105500	2679162110	15700	15730	15730	15700	425
459	20241105	105400	2672482590	15730	15730	15730	15730	102
460	20241105	105300	2670878130	15730	15730	15730	15730	107
461	20241105	105200	2669195020	15720	15740	15740	15720	38
462	20241105	105100	2668597350	15740	15720	15740	15720	2
463	20241105	105000	2668565890	15730	15750	15750	15730	86
464	20241105	104900	2667212810	15750	15720	15750	15720	31
465	20241105	104800	2666725340	15700	15710	15710	15700	300
466	20241105	104700	2662015110	15700	15700	15700	15690	422
467	20241105	104600	2655389730	15650	15660	15660	15650	1832
468	20241105	104500	2626713880	15670	15670	15670	15670	14
469	20241105	104400	2626494500	15670	15640	15670	15630	910
470	20241105	104300	2612251060	15650	15640	15650	15640	73
471	20241105	104200	2611108690	15650	15650	15650	15650	5
472	20241105	104100	2611030440	15650	15650	15650	15650	32
473	20241105	104000	2610529640	15660	15660	15660	15660	90
474	20241105	103900	2609120240	15670	15670	15670	15670	0
475	20241105	103800	2609120240	15670	15670	15670	15670	107
476	20241105	103700	2607443550	15660	15660	15670	15660	62
477	20241105	103600	2606472580	15670	15660	15670	15660	2
478	20241105	103500	2606441250	15670	15650	15670	15650	205
479	20241105	103400	2603229440	15650	15690	15690	15650	997
480	20241105	103300	2587620670	15690	15690	15690	15690	216
481	20241105	103200	2584231630	15690	15690	15690	15690	0
482	20241105	103100	2584231630	15690	15690	15690	15690	50
483	20241105	103000	2583447130	15690	15650	15690	15650	58
484	20241105	102900	2582538550	15650	15630	15650	15630	8
485	20241105	102800	2582413490	15630	15610	15630	15610	299
486	20241105	102700	2577740140	15610	15600	15610	15600	34
487	20241105	102600	2577209670	15600	15630	15630	15600	614
488	20241105	102500	2567622700	15650	15630	15650	15630	26
489	20241105	102400	2567216300	15650	15660	15660	15650	142
490	20241105	102300	2564993950	15690	15660	15690	15660	702
491	20241105	102200	2553998970	15670	15670	15670	15650	140
492	20241105	102100	2551805280	15670	15640	15670	15640	540
493	20241105	102000	2543348860	15650	15650	15650	15650	73
494	20241105	101900	2542206410	15670	15680	15680	15670	61
495	20241105	101800	2541250040	15690	15690	15690	15690	5
496	20241105	101700	2541171590	15710	15600	15710	15600	631
497	20241105	101600	2531284640	15600	15600	15600	15600	397
498	20241105	101500	2525091440	15610	15630	15630	15610	586
499	20241105	101400	2515934870	15630	15650	15650	15630	310
500	20241105	101300	2511086020	15650	15630	15650	15630	15
501	20241105	101200	2510851470	15630	15660	15660	15630	75
502	20241105	101100	2509677220	15650	15620	15650	15620	776
503	20241105	101000	2497542100	15620	15570	15620	15570	931
504	20241105	100900	2483029790	15570	15570	15570	15570	119
505	20241105	100800	2481176960	15570	15560	15570	15550	1142
506	20241105	100700	2463405930	15570	15560	15570	15560	717
507	20241105	100600	2452249360	15560	15560	15560	15540	478
508	20241105	100500	2444815760	15550	15550	15560	15540	205
509	20241105	100400	2441628840	15550	15560	15570	15550	322
510	20241105	100300	2436620210	15550	15550	15570	15540	752
511	20241105	100200	2424925910	15550	15550	15550	15540	1262
512	20241105	100100	2405303540	15550	15580	15580	15550	4300
513	20241105	100000	2338391970	15580	15600	15620	15580	154
514	20241105	095900	2335991990	15600	15600	15620	15600	138
515	20241105	095800	2333839150	15590	15590	15590	15580	217
516	20241105	095700	2330456160	15590	15570	15590	15560	4419
517	20241105	095600	2261665040	15570	15640	15640	15570	10035
518	20241105	095500	2105177910	15640	15650	15650	15640	268
519	20241105	095400	2100984730	15670	15660	15670	15650	56
520	20241105	095300	2100108260	15670	15670	15670	15660	366
521	20241105	095200	2094373060	15670	15640	15670	15640	1028
522	20241105	095100	2078265090	15640	15620	15640	15610	215
523	20241105	095000	2074906770	15620	15610	15620	15610	615
524	20241105	094900	2065305220	15590	15670	15670	15590	10830
525	20241105	094800	1896165730	15650	15750	15750	15650	3822
526	20241105	094700	1836294120	15690	15700	15750	15690	100
527	20241105	094600	1834724950	15690	15760	15760	15690	54
528	20241105	094500	1833876950	15760	15730	15760	15720	16
529	20241105	094400	1833625250	15720	15700	15800	15700	343
530	20241105	094300	1828226350	15700	15670	15700	15670	330
531	20241105	094200	1823052800	15670	15670	15680	15670	272
532	20241105	094100	1818789530	15670	15680	15680	15670	529
533	20241105	094000	1810500070	15670	15610	15680	15610	224
534	20241105	093900	1807002460	15600	15630	15630	15600	7606
535	20241105	093800	1688292470	15630	15680	15680	15620	6558
536	20241105	093700	1585688130	15660	15660	15680	15660	1411
537	20241105	093600	1563590740	15670	15720	15720	15670	6264
538	20241105	093500	1465371400	15700	15720	15750	15700	5059
539	20241105	093400	1385883960	15720	15760	15760	15720	184
540	20241105	093300	1382988680	15760	15740	15760	15730	4338
541	20241105	093200	1314703690	15730	15760	15790	15730	1198
542	20241105	093100	1295820800	15780	15760	15780	15760	334
543	20241105	093000	1290556270	15760	15730	15760	15730	192
544	20241105	092900	1287533420	15720	15720	15730	15700	82
545	20241105	092800	1286245570	15690	15730	15730	15690	92
546	20241105	092700	1284798850	15690	15700	15700	15690	1523
547	20241105	092600	1260891950	15720	15720	15720	15690	1749
548	20241105	092500	1233409760	15720	15720	15720	15690	74
549	20241105	092400	1232246840	15720	15710	15730	15690	2127
550	20241105	092300	1198830670	15710	15700	15710	15700	225
551	20241105	092200	1195297670	15710	15660	15710	15660	1172
552	20241105	092100	1176923940	15660	15670	15700	15660	420
553	20241105	092000	1170343000	15700	15740	15740	15700	868
554	20241105	091900	1156709160	15740	15640	15740	15640	4079
555	20241105	091800	1092659550	15640	15640	15640	15620	1427
556	20241105	091700	1070352440	15640	15630	15640	15600	656
557	20241105	091600	1060106210	15580	15580	15630	15560	667
558	20241105	091500	1049709010	15580	15660	15660	15570	11386
559	20241105	091400	871957940	15660	15730	15740	15630	6940
560	20241105	091300	763104590	15730	15760	15770	15720	2165
561	20241105	091200	729012900	15760	15820	15860	15760	5977
562	20241105	091100	634554850	15800	15790	15820	15790	365
563	20241105	091000	628787260	15820	15830	15830	15780	5475
564	20241105	090900	542286370	15850	15960	16000	15830	5441
565	20241105	090800	455970400	16020	15930	16020	15930	173
566	20241105	090700	453214420	15920	15940	16030	15880	4349
567	20241105	090600	384010370	15950	15990	15990	15950	537
568	20241105	090500	375438870	15980	15980	15980	15950	362
569	20241105	090400	369654260	15900	16000	16000	15880	6973
570	20241105	090300	258463030	16000	16050	16050	16000	3452
571	20241105	090200	203158010	16050	16130	16130	16050	8004
572	20241105	090100	74657310	16050	16040	16160	16040	699
573	20241105	090000	63427470	16040	16190	16190	16030	3889