KissMeData/143240/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	202100	218250910	15600	15600	15600	15600	487
3	20241108	202000	218250910	15600	15600	15600	15600	0
4	20241108	201900	218250910	15600	15600	15600	15600	0
5	20241108	201800	218250910	15600	15600	15600	15600	0
6	20241108	201700	218250910	15600	15600	15600	15600	0
7	20241108	201600	218250910	15600	15600	15600	15600	0
8	20241108	201500	218250910	15600	15600	15600	15600	0
9	20241108	201400	218250910	15600	15600	15600	15600	0
10	20241108	201300	218250910	15600	15600	15600	15600	0
11	20241108	201200	218250910	15600	15600	15600	15600	0
12	20241108	201100	218250910	15600	15600	15600	15600	0
13	20241108	201000	218250910	15600	15600	15600	15600	0
14	20241108	200900	218250910	15600	15600	15600	15600	0
15	20241108	200800	218250910	15600	15600	15600	15600	0
16	20241108	200700	218250910	15600	15600	15600	15600	0
17	20241108	200600	218250910	15600	15600	15600	15600	0
18	20241108	200500	218250910	15600	15600	15600	15600	0
19	20241108	200400	218250910	15600	15600	15600	15600	0
20	20241108	200300	218250910	15600	15600	15600	15600	0
21	20241108	200200	218250910	15600	15600	15600	15600	0
22	20241108	200100	218250910	15600	15600	15600	15600	0
23	20241108	200000	218250910	15600	15600	15600	15600	0
24	20241108	195900	218250910	15600	15600	15600	15600	0
25	20241108	195800	218250910	15600	15600	15600	15600	0
26	20241108	195700	218250910	15600	15600	15600	15600	0
27	20241108	195600	218250910	15600	15600	15600	15600	0
28	20241108	195500	218250910	15600	15600	15600	15600	0
29	20241108	195400	218250910	15600	15600	15600	15600	0
30	20241108	195300	218250910	15600	15600	15600	15600	0
31	20241108	195200	218250910	15600	15600	15600	15600	0
32	20241108	195100	218250910	15600	15600	15600	15600	487
33	20241108	195000	218250910	15600	15600	15600	15600	0
34	20241108	194900	218250910	15600	15600	15600	15600	0
35	20241108	194800	218250910	15600	15600	15600	15600	0
36	20241108	194700	218250910	15600	15600	15600	15600	0
37	20241108	194600	218250910	15600	15600	15600	15600	0
38	20241108	194500	218250910	15600	15600	15600	15600	0
39	20241108	194400	218250910	15600	15600	15600	15600	0
40	20241108	194300	218250910	15600	15600	15600	15600	0
41	20241108	194200	218250910	15600	15600	15600	15600	0
42	20241108	194100	218250910	15600	15600	15600	15600	0
43	20241108	194000	218250910	15600	15600	15600	15600	0
44	20241108	193900	218250910	15600	15600	15600	15600	0
45	20241108	193800	218250910	15600	15600	15600	15600	0
46	20241108	193700	218250910	15600	15600	15600	15600	0
47	20241108	193600	218250910	15600	15600	15600	15600	0
48	20241108	193500	218250910	15600	15600	15600	15600	0
49	20241108	193400	218250910	15600	15600	15600	15600	0
50	20241108	193300	218250910	15600	15600	15600	15600	0
51	20241108	193200	218250910	15600	15600	15600	15600	0
52	20241108	193100	218250910	15600	15600	15600	15600	0
53	20241108	193000	218250910	15600	15600	15600	15600	0
54	20241108	192900	218250910	15600	15600	15600	15600	0
55	20241108	192800	218250910	15600	15600	15600	15600	0
56	20241108	192700	218250910	15600	15600	15600	15600	0
57	20241108	192600	218250910	15600	15600	15600	15600	0
58	20241108	192500	218250910	15600	15600	15600	15600	0
59	20241108	192400	218250910	15600	15600	15600	15600	0
60	20241108	192300	218250910	15600	15600	15600	15600	0
61	20241108	192200	218250910	15600	15600	15600	15600	0
62	20241108	192100	218250910	15600	15600	15600	15600	487
63	20241108	192000	218250910	15600	15600	15600	15600	0
64	20241108	191900	218250910	15600	15600	15600	15600	0
65	20241108	191800	218250910	15600	15600	15600	15600	0
66	20241108	191700	218250910	15600	15600	15600	15600	0
67	20241108	191600	218250910	15600	15600	15600	15600	0
68	20241108	191500	218250910	15600	15600	15600	15600	0
69	20241108	191400	218250910	15600	15600	15600	15600	0
70	20241108	191300	218250910	15600	15600	15600	15600	0
71	20241108	191200	218250910	15600	15600	15600	15600	0
72	20241108	191100	218250910	15600	15600	15600	15600	0
73	20241108	191000	218250910	15600	15600	15600	15600	0
74	20241108	190900	218250910	15600	15600	15600	15600	0
75	20241108	190800	218250910	15600	15600	15600	15600	0
76	20241108	190700	218250910	15600	15600	15600	15600	0
77	20241108	190600	218250910	15600	15600	15600	15600	0
78	20241108	190500	218250910	15600	15600	15600	15600	0
79	20241108	190400	218250910	15600	15600	15600	15600	0
80	20241108	190300	218250910	15600	15600	15600	15600	0
81	20241108	190200	218250910	15600	15600	15600	15600	0
82	20241108	190100	218250910	15600	15600	15600	15600	0
83	20241108	190000	218250910	15600	15600	15600	15600	0
84	20241108	185900	218250910	15600	15600	15600	15600	0
85	20241108	185800	218250910	15600	15600	15600	15600	0
86	20241108	185700	218250910	15600	15600	15600	15600	0
87	20241108	185600	218250910	15600	15600	15600	15600	0
88	20241108	185500	218250910	15600	15600	15600	15600	0
89	20241108	185400	218250910	15600	15600	15600	15600	0
90	20241108	185300	218250910	15600	15600	15600	15600	0
91	20241108	185200	218250910	15600	15600	15600	15600	0
92	20241108	185100	218250910	15600	15600	15600	15600	487
93	20241108	185000	218250910	15600	15600	15600	15600	0
94	20241108	184900	218250910	15600	15600	15600	15600	0
95	20241108	184800	218250910	15600	15600	15600	15600	0
96	20241108	184700	218250910	15600	15600	15600	15600	0
97	20241108	184600	218250910	15600	15600	15600	15600	0
98	20241108	184500	218250910	15600	15600	15600	15600	0
99	20241108	184400	218250910	15600	15600	15600	15600	0
100	20241108	184300	218250910	15600	15600	15600	15600	0
101	20241108	184200	218250910	15600	15600	15600	15600	0
102	20241108	184100	218250910	15600	15600	15600	15600	0
103	20241108	184000	218250910	15600	15600	15600	15600	0
104	20241108	183900	218250910	15600	15600	15600	15600	0
105	20241108	183800	218250910	15600	15600	15600	15600	0
106	20241108	183700	218250910	15600	15600	15600	15600	0
107	20241108	183600	218250910	15600	15600	15600	15600	0
108	20241108	183500	218250910	15600	15600	15600	15600	0
109	20241108	183400	218250910	15600	15600	15600	15600	0
110	20241108	183300	218250910	15600	15600	15600	15600	0
111	20241108	183200	218250910	15600	15600	15600	15600	0
112	20241108	183100	218250910	15600	15600	15600	15600	0
113	20241108	183000	218250910	15600	15600	15600	15600	0
114	20241108	182900	218250910	15600	15600	15600	15600	0
115	20241108	182800	218250910	15600	15600	15600	15600	0
116	20241108	182700	218250910	15600	15600	15600	15600	0
117	20241108	182600	218250910	15600	15600	15600	15600	0
118	20241108	182500	218250910	15600	15600	15600	15600	0
119	20241108	182400	218250910	15600	15600	15600	15600	0
120	20241108	182300	218250910	15600	15600	15600	15600	0
121	20241108	182200	218250910	15600	15600	15600	15600	0
122	20241108	182100	218250910	15600	15600	15600	15600	487
123	20241108	182000	218250910	15600	15600	15600	15600	0
124	20241108	181900	218250910	15600	15600	15600	15600	0
125	20241108	181800	218250910	15600	15600	15600	15600	0
126	20241108	181700	218250910	15600	15600	15600	15600	0
127	20241108	181600	218250910	15600	15600	15600	15600	0
128	20241108	181500	218250910	15600	15600	15600	15600	0
129	20241108	181400	218250910	15600	15600	15600	15600	0
130	20241108	181300	218250910	15600	15600	15600	15600	0
131	20241108	181200	218250910	15600	15600	15600	15600	0
132	20241108	181100	218250910	15600	15600	15600	15600	0
133	20241108	181000	218250910	15600	15600	15600	15600	0
134	20241108	180900	218250910	15600	15600	15600	15600	0
135	20241108	180800	218250910	15600	15600	15600	15600	0
136	20241108	180700	218250910	15600	15600	15600	15600	0
137	20241108	180600	218250910	15600	15600	15600	15600	0
138	20241108	180500	218250910	15600	15600	15600	15600	0
139	20241108	180400	218250910	15600	15600	15600	15600	0
140	20241108	180300	218250910	15600	15600	15600	15600	0
141	20241108	180200	218250910	15600	15600	15600	15600	0
142	20241108	180100	218250910	15600	15600	15600	15600	0
143	20241108	180000	218250910	15600	15600	15600	15600	0
144	20241108	175900	218250910	15600	15600	15600	15600	0
145	20241108	175800	218250910	15600	15600	15600	15600	0
146	20241108	175700	218250910	15600	15600	15600	15600	0
147	20241108	175600	218250910	15600	15600	15600	15600	0
148	20241108	175500	218250910	15600	15600	15600	15600	0
149	20241108	175400	218250910	15600	15600	15600	15600	0
150	20241108	175300	218250910	15600	15600	15600	15600	0
151	20241108	175200	218250910	15600	15600	15600	15600	0
152	20241108	175100	218250910	15600	15600	15600	15600	487
153	20241108	175000	218250910	15600	15600	15600	15600	0
154	20241108	174900	218250910	15600	15600	15600	15600	0
155	20241108	174800	218250910	15600	15600	15600	15600	0
156	20241108	174700	218250910	15600	15600	15600	15600	0
157	20241108	174600	218250910	15600	15600	15600	15600	0
158	20241108	174500	218250910	15600	15600	15600	15600	0
159	20241108	174400	218250910	15600	15600	15600	15600	0
160	20241108	174300	218250910	15600	15600	15600	15600	0
161	20241108	174200	218250910	15600	15600	15600	15600	0
162	20241108	174100	218250910	15600	15600	15600	15600	0
163	20241108	174000	218250910	15600	15600	15600	15600	0
164	20241108	173900	218250910	15600	15600	15600	15600	0
165	20241108	173800	218250910	15600	15600	15600	15600	0
166	20241108	173700	218250910	15600	15600	15600	15600	0
167	20241108	173600	218250910	15600	15600	15600	15600	0
168	20241108	173500	218250910	15600	15600	15600	15600	0
169	20241108	173400	218250910	15600	15600	15600	15600	0
170	20241108	173300	218250910	15600	15600	15600	15600	0
171	20241108	173200	218250910	15600	15600	15600	15600	0
172	20241108	173100	218250910	15600	15600	15600	15600	0
173	20241108	173000	218250910	15600	15600	15600	15600	0
174	20241108	172900	218250910	15600	15600	15600	15600	0
175	20241108	172800	218250910	15600	15600	15600	15600	0
176	20241108	172700	218250910	15600	15600	15600	15600	0
177	20241108	172600	218250910	15600	15600	15600	15600	0
178	20241108	172500	218250910	15600	15600	15600	15600	0
179	20241108	172400	218250910	15600	15600	15600	15600	0
180	20241108	172300	218250910	15600	15600	15600	15600	0
181	20241108	172200	218250910	15600	15600	15600	15600	0
182	20241108	172100	218250910	15600	15600	15600	15600	487
183	20241108	172000	218250910	15600	15600	15600	15600	0
184	20241108	171900	218250910	15600	15600	15600	15600	0
185	20241108	171800	218250910	15600	15600	15600	15600	0
186	20241108	171700	218250910	15600	15600	15600	15600	0
187	20241108	171600	218250910	15600	15600	15600	15600	0
188	20241108	171500	218250910	15600	15600	15600	15600	0
189	20241108	171400	218250910	15600	15600	15600	15600	0
190	20241108	171300	218250910	15600	15600	15600	15600	0
191	20241108	171200	218250910	15600	15600	15600	15600	0
192	20241108	171100	218250910	15600	15600	15600	15600	0
193	20241108	171000	218250910	15600	15600	15600	15600	0
194	20241108	170900	218250910	15600	15600	15600	15600	0
195	20241108	170800	218250910	15600	15600	15600	15600	0
196	20241108	170700	218250910	15600	15600	15600	15600	0
197	20241108	170600	218250910	15600	15600	15600	15600	0
198	20241108	170500	218250910	15600	15600	15600	15600	0
199	20241108	170400	218250910	15600	15600	15600	15600	0
200	20241108	170300	218250910	15600	15600	15600	15600	0
201	20241108	170200	218250910	15600	15600	15600	15600	0
202	20241108	170100	218250910	15600	15600	15600	15600	0
203	20241108	170000	218250910	15600	15600	15600	15600	0
204	20241108	165900	218250910	15600	15600	15600	15600	0
205	20241108	165800	218250910	15600	15600	15600	15600	0
206	20241108	165700	218250910	15600	15600	15600	15600	0
207	20241108	165600	218250910	15600	15600	15600	15600	0
208	20241108	165500	218250910	15600	15600	15600	15600	0
209	20241108	165400	218250910	15600	15600	15600	15600	0
210	20241108	165300	218250910	15600	15600	15600	15600	0
211	20241108	165200	218250910	15600	15600	15600	15600	0
212	20241108	165100	218250910	15600	15600	15600	15600	487
213	20241108	165000	218250910	15600	15600	15600	15600	0
214	20241108	164900	218250910	15600	15600	15600	15600	0
215	20241108	164800	218250910	15600	15600	15600	15600	0
216	20241108	164700	218250910	15600	15600	15600	15600	0
217	20241108	164600	218250910	15600	15600	15600	15600	0
218	20241108	164500	218250910	15600	15600	15600	15600	0
219	20241108	164400	218250910	15600	15600	15600	15600	0
220	20241108	164300	218250910	15600	15600	15600	15600	0
221	20241108	164200	218250910	15600	15600	15600	15600	0
222	20241108	164100	218250910	15600	15600	15600	15600	0
223	20241108	164000	218250910	15600	15600	15600	15600	0
224	20241108	163900	218250910	15600	15600	15600	15600	0
225	20241108	163800	218250910	15600	15600	15600	15600	0
226	20241108	163700	218250910	15600	15600	15600	15600	0
227	20241108	163600	218250910	15600	15600	15600	15600	0
228	20241108	163500	218250910	15600	15600	15600	15600	0
229	20241108	163400	218250910	15600	15600	15600	15600	0
230	20241108	163300	218250910	15600	15600	15600	15600	0
231	20241108	163200	218250910	15600	15600	15600	15600	0
232	20241108	163100	218250910	15600	15600	15600	15600	0
233	20241108	163000	218250910	15600	15600	15600	15600	0
234	20241108	162900	218250910	15600	15600	15600	15600	0
235	20241108	162800	218250910	15600	15600	15600	15600	0
236	20241108	162700	218250910	15600	15600	15600	15600	0
237	20241108	162600	218250910	15600	15600	15600	15600	0
238	20241108	162500	218250910	15600	15600	15600	15600	0
239	20241108	162400	218250910	15600	15600	15600	15600	0
240	20241108	162300	218250910	15600	15600	15600	15600	0
241	20241108	162200	218250910	15600	15600	15600	15600	0
242	20241108	162100	218250910	15600	15600	15600	15600	487
243	20241108	162000	218250910	15600	15600	15600	15600	0
244	20241108	161900	218250910	15600	15600	15600	15600	0
245	20241108	161800	218250910	15600	15600	15600	15600	0
246	20241108	161700	218250910	15600	15600	15600	15600	0
247	20241108	161600	218250910	15600	15600	15600	15600	0
248	20241108	161500	218250910	15600	15600	15600	15600	0
249	20241108	161400	218250910	15600	15600	15600	15600	0
250	20241108	161300	218250910	15600	15600	15600	15600	0
251	20241108	161200	218250910	15600	15600	15600	15600	0
252	20241108	161100	218250910	15600	15600	15600	15600	0
253	20241108	161000	218250910	15600	15600	15600	15600	0
254	20241108	160900	218250910	15600	15600	15600	15600	0
255	20241108	160800	218250910	15600	15600	15600	15600	0
256	20241108	160700	218250910	15600	15600	15600	15600	0
257	20241108	160600	218250910	15600	15600	15600	15600	0
258	20241108	160500	218250910	15600	15600	15600	15600	0
259	20241108	160400	218250910	15600	15600	15600	15600	0
260	20241108	160300	218250910	15600	15600	15600	15600	0
261	20241108	160200	218250910	15600	15600	15600	15600	0
262	20241108	160100	218250910	15600	15600	15600	15600	0
263	20241108	160000	218250910	15600	15600	15600	15600	0
264	20241108	155900	218250910	15600	15600	15600	15600	0
265	20241108	155800	218250910	15600	15600	15600	15600	0
266	20241108	155700	218250910	15600	15600	15600	15600	0
267	20241108	155600	218250910	15600	15600	15600	15600	0
268	20241108	155500	218250910	15600	15600	15600	15600	0
269	20241108	155400	218250910	15600	15600	15600	15600	0
270	20241108	155300	218250910	15600	15600	15600	15600	0
271	20241108	155200	218250910	15600	15600	15600	15600	0
272	20241108	155100	218250910	15600	15600	15600	15600	487
273	20241108	155000	218250910	15600	15600	15600	15600	0
274	20241108	154900	218250910	15600	15600	15600	15600	0
275	20241108	154800	218250910	15600	15600	15600	15600	0
276	20241108	154700	218250910	15600	15600	15600	15600	0
277	20241108	154600	218250910	15600	15600	15600	15600	0
278	20241108	154500	218250910	15600	15600	15600	15600	0
279	20241108	154400	218250910	15600	15600	15600	15600	0
280	20241108	154300	218250910	15600	15600	15600	15600	0
281	20241108	154200	218250910	15600	15600	15600	15600	0
282	20241108	154100	218250910	15600	15600	15600	15600	0
283	20241108	154000	218250910	15600	15600	15600	15600	0
284	20241108	153900	218250910	15600	15600	15600	15600	0
285	20241108	153800	218250910	15600	15600	15600	15600	0
286	20241108	153700	218250910	15600	15600	15600	15600	0
287	20241108	153600	218250910	15600	15600	15600	15600	0
288	20241108	153500	218250910	15600	15600	15600	15600	0
289	20241108	153400	218250910	15600	15600	15600	15600	0
290	20241108	153300	218250910	15600	15600	15600	15600	0
291	20241108	153200	218250910	15600	15600	15600	15600	0
292	20241108	153100	218250910	15600	15600	15600	15600	0
293	20241108	153000	218250910	15600	15600	15600	15600	487
294	20241108	152900	210653710	15650	15650	15650	15650	0
295	20241108	152800	210653710	15650	15650	15650	15650	0
296	20241108	152700	210653710	15650	15650	15650	15650	0
297	20241108	152600	210653710	15650	15650	15650	15650	0
298	20241108	152500	210653710	15650	15650	15650	15650	0
299	20241108	152400	210653710	15650	15650	15650	15650	0
300	20241108	152300	210653710	15650	15650	15650	15650	0
301	20241108	152200	210653710	15650	15650	15650	15650	0
302	20241108	152100	210653710	15650	15650	15650	15650	0
303	20241108	152000	210653710	15650	15650	15650	15650	0
304	20241108	151900	210653710	15650	15640	15650	15630	220
305	20241108	151800	207213090	15640	15640	15640	15640	11
306	20241108	151700	207041050	15650	15650	15650	15650	136
307	20241108	151600	204912650	15650	15660	15690	15650	25
308	20241108	151500	204521250	15680	15650	15680	15650	88
309	20241108	151400	203144020	15650	15650	15650	15650	41
310	20241108	151300	202502370	15650	15650	15660	15650	16
311	20241108	151200	202251960	15670	15670	15680	15670	8
312	20241108	151100	202126590	15680	15660	15680	15660	2
313	20241108	151000	202095250	15670	15660	15680	15660	44
314	20241108	150900	201405550	15660	15660	15660	15660	1
315	20241108	150800	201389890	15680	15680	15680	15680	0
316	20241108	150700	201389890	15680	15650	15680	15650	3
317	20241108	150600	201342910	15690	15650	15690	15650	4
318	20241108	150500	201280270	15690	15650	15690	15640	104
319	20241108	150400	199652720	15640	15640	15640	15640	0
320	20241108	150300	199652720	15640	15640	15640	15640	0
321	20241108	150200	199652720	15640	15640	15640	15640	176
322	20241108	150100	196900080	15650	15650	15650	15650	1
323	20241108	150000	196884430	15650	15650	15650	15650	0
324	20241108	145900	196884430	15650	15640	15650	15640	5
325	20241108	145800	196806220	15640	15640	15640	15640	3
326	20241108	145700	196759300	15690	15650	15690	15650	5
327	20241108	145600	196680970	15690	15650	15690	15650	24
328	20241108	145500	196304980	15670	15660	15690	15650	23
329	20241108	145400	195944870	15680	15680	15680	15680	0
330	20241108	145300	195944870	15680	15690	15690	15650	6
331	20241108	145200	195850860	15650	15650	15650	15650	88
332	20241108	145100	194473660	15650	15650	15650	15650	0
333	20241108	145000	194473660	15650	15650	15650	15650	0
334	20241108	144900	194473660	15650	15650	15650	15650	1
335	20241108	144800	194458010	15650	15640	15650	15640	32
336	20241108	144700	193957520	15650	15650	15650	15650	0
337	20241108	144600	193957520	15650	15650	15650	15650	3
338	20241108	144500	193910570	15650	15650	15650	15650	0
339	20241108	144400	193910570	15650	15650	15650	15650	36
340	20241108	144300	193347170	15650	15650	15650	15650	0
341	20241108	144200	193347170	15650	15650	15650	15650	0
342	20241108	144100	193347170	15650	15650	15650	15650	1
343	20241108	144000	193331520	15650	15650	15650	15650	0
344	20241108	143900	193331520	15650	15660	15660	15650	25
345	20241108	143800	192940260	15650	15650	15650	15650	0
346	20241108	143700	192940260	15650	15650	15650	15650	39
347	20241108	143600	192329910	15660	15660	15660	15660	2
348	20241108	143500	192298590	15660	15660	15660	15660	0
349	20241108	143400	192298590	15660	15660	15660	15660	0
350	20241108	143300	192298590	15660	15660	15660	15660	0
351	20241108	143200	192298590	15660	15660	15660	15660	0
352	20241108	143100	192298590	15660	15660	15660	15660	0
353	20241108	143000	192298590	15660	15660	15660	15660	0
354	20241108	142900	192298590	15660	15660	15660	15660	0
355	20241108	142800	192298590	15660	15660	15660	15660	1
356	20241108	142700	192282930	15650	15650	15650	15650	0
357	20241108	142600	192282930	15650	15650	15650	15650	5
358	20241108	142500	192204680	15650	15650	15650	15650	9
359	20241108	142400	192063830	15660	15650	15660	15650	17
360	20241108	142300	191797770	15650	15650	15650	15650	37
361	20241108	142200	191218720	15650	15650	15650	15650	59
362	20241108	142100	190295370	15650	15650	15650	15650	9
363	20241108	142000	190154520	15660	15660	15660	15660	0
364	20241108	141900	190154520	15660	15660	15660	15660	0
365	20241108	141800	190154520	15660	15660	15660	15660	1
366	20241108	141700	190138860	15650	15650	15650	15650	10
367	20241108	141600	189982360	15660	15660	15660	15660	1
368	20241108	141500	189966700	15660	15660	15660	15660	0
369	20241108	141400	189966700	15660	15660	15660	15660	0
370	20241108	141300	189966700	15660	15660	15660	15660	0
371	20241108	141200	189966700	15660	15660	15660	15660	0
372	20241108	141100	189966700	15660	15660	15660	15660	45
373	20241108	141000	189262000	15660	15660	15660	15660	0
374	20241108	140900	189262000	15660	15660	15660	15660	0
375	20241108	140800	189262000	15660	15660	15660	15660	1
376	20241108	140700	189246340	15650	15650	15650	15650	11
377	20241108	140600	189074190	15660	15660	15660	15660	2
378	20241108	140500	189042870	15660	15660	15660	15660	1
379	20241108	140400	189027210	15650	15650	15650	15650	0
380	20241108	140300	189027210	15650	15650	15650	15650	7
381	20241108	140200	188917660	15650	15650	15650	15650	10
382	20241108	140100	188761160	15660	15660	15660	15660	0
383	20241108	140000	188761160	15660	15660	15660	15660	0
384	20241108	135900	188761160	15660	15660	15660	15660	0
385	20241108	135800	188761160	15660	15660	15660	15660	1
386	20241108	135700	188745500	15660	15660	15660	15660	1
387	20241108	135600	188729840	15650	15650	15650	15650	46
388	20241108	135500	188009940	15650	15650	15650	15650	0
389	20241108	135400	188009940	15650	15650	15650	15650	1
390	20241108	135300	187994290	15650	15650	15650	15650	1
391	20241108	135200	187978640	15650	15650	15650	15650	0
392	20241108	135100	187978640	15650	15650	15650	15650	1
393	20241108	135000	187962990	15650	15650	15650	15650	0
394	20241108	134900	187962990	15650	15650	15650	15650	0
395	20241108	134800	187962990	15650	15650	15650	15650	28
396	20241108	134700	187524790	15650	15650	15660	15650	25
397	20241108	134600	187133530	15650	15660	15660	15650	6
398	20241108	134500	187039600	15690	15690	15690	15690	0
399	20241108	134400	187039600	15690	15690	15690	15690	0
400	20241108	134300	187039600	15690	15650	15690	15650	3
401	20241108	134200	186992610	15650	15650	15650	15650	3
402	20241108	134100	186945660	15650	15640	15650	15640	25
403	20241108	134000	186554640	15640	15640	15640	15640	15
404	20241108	133900	186320040	15640	15640	15640	15640	10
405	20241108	133800	186163640	15640	15650	15650	15640	27
406	20241108	133700	185741350	15650	15650	15650	15650	0
407	20241108	133600	185741350	15650	15650	15650	15650	2
408	20241108	133500	185710050	15650	15650	15650	15650	0
409	20241108	133400	185710050	15650	15650	15650	15650	21
410	20241108	133300	185381400	15650	15650	15650	15650	1
411	20241108	133200	185365750	15690	15690	15690	15690	0
412	20241108	133100	185365750	15690	15690	15690	15690	0
413	20241108	133000	185365750	15690	15650	15690	15650	25
414	20241108	132900	184974460	15650	15650	15650	15650	2
415	20241108	132800	184943160	15660	15660	15660	15660	0
416	20241108	132700	184943160	15660	15660	15660	15660	1
417	20241108	132600	184927500	15660	15660	15660	15660	3
418	20241108	132500	184880520	15690	15690	15690	15690	0
419	20241108	132400	184880520	15690	15690	15690	15660	4
420	20241108	132300	184817820	15660	15650	15690	15650	13
421	20241108	132200	184614230	15650	15660	15660	15650	25
422	20241108	132100	184222960	15650	15670	15680	15650	18
423	20241108	132000	183941010	15670	15670	15670	15670	0
424	20241108	131900	183941010	15670	15670	15670	15670	5
425	20241108	131800	183862660	15670	15670	15670	15670	14
426	20241108	131700	183643280	15680	15680	15680	15680	1
427	20241108	131600	183627600	15680	15680	15680	15680	14
428	20241108	131500	183408080	15680	15680	15680	15680	14
429	20241108	131400	183188560	15680	15680	15680	15680	0
430	20241108	131300	183188560	15680	15680	15680	15680	0
431	20241108	131200	183188560	15680	15680	15680	15680	10
432	20241108	131100	183031760	15680	15680	15680	15680	5
433	20241108	131000	182953360	15680	15680	15680	15680	4
434	20241108	130900	182890640	15690	15690	15690	15690	0
435	20241108	130800	182890640	15690	15690	15690	15690	0
436	20241108	130700	182890640	15690	15680	15690	15680	4
437	20241108	130600	182827910	15690	15690	15690	15690	2
438	20241108	130500	182796530	15690	15690	15690	15690	1
439	20241108	130400	182780840	15700	15700	15700	15700	0
440	20241108	130300	182780840	15700	15690	15700	15690	12
441	20241108	130200	182592550	15690	15690	15690	15690	19
442	20241108	130100	182294440	15690	15690	15690	15690	0
443	20241108	130000	182294440	15690	15690	15690	15690	0
444	20241108	125900	182294440	15690	15690	15690	15690	1
445	20241108	125800	182278750	15680	15680	15680	15680	2
446	20241108	125700	182247390	15690	15680	15690	15680	6
447	20241108	125600	182153300	15680	15690	15690	15680	2
448	20241108	125500	182121930	15680	15680	15680	15680	0
449	20241108	125400	182121930	15680	15680	15680	15680	0
450	20241108	125300	182121930	15680	15680	15680	15680	0
451	20241108	125200	182121930	15680	15680	15680	15680	1
452	20241108	125100	182106250	15690	15690	15690	15690	0
453	20241108	125000	182106250	15690	15690	15690	15690	0
454	20241108	124900	182106250	15690	15690	15690	15690	0
455	20241108	124800	182106250	15690	15690	15690	15690	0
456	20241108	124700	182106250	15690	15680	15690	15680	2
457	20241108	124600	182074880	15670	15670	15670	15670	0
458	20241108	124500	182074880	15670	15670	15670	15670	0
459	20241108	124400	182074880	15670	15670	15670	15670	0
460	20241108	124300	182074880	15670	15670	15670	15670	172
461	20241108	124200	179379640	15680	15680	15680	15680	112
462	20241108	124100	177623480	15680	15680	15680	15680	0
463	20241108	124000	177623480	15680	15680	15680	15680	0
464	20241108	123900	177623480	15680	15680	15680	15680	0
465	20241108	123800	177623480	15680	15680	15680	15680	0
466	20241108	123700	177623480	15680	15680	15680	15680	60
467	20241108	123600	176682680	15690	15690	15690	15690	1
468	20241108	123500	176666990	15680	15680	15680	15680	0
469	20241108	123400	176666990	15680	15680	15680	15680	0
470	20241108	123300	176666990	15680	15680	15680	15680	11
471	20241108	123200	176494510	15680	15680	15680	15680	0
472	20241108	123100	176494510	15680	15680	15680	15680	1
473	20241108	123000	176478830	15700	15700	15700	15700	0
474	20241108	122900	176478830	15700	15700	15700	15700	0
475	20241108	122800	176478830	15700	15700	15700	15700	0
476	20241108	122700	176478830	15700	15700	15700	15700	0
477	20241108	122600	176478830	15700	15680	15700	15680	6
478	20241108	122500	176384700	15690	15670	15690	15670	6
479	20241108	122400	176290660	15700	15700	15700	15700	0
480	20241108	122300	176290660	15700	15660	15700	15660	5
481	20241108	122200	176212320	15700	15700	15700	15700	0
482	20241108	122100	176212320	15700	15660	15700	15660	8
483	20241108	122000	176087000	15690	15690	15690	15690	0
484	20241108	121900	176087000	15690	15690	15690	15690	1
485	20241108	121800	176071310	15670	15670	15670	15670	10
486	20241108	121700	175914610	15670	15670	15670	15670	0
487	20241108	121600	175914610	15670	15650	15670	15650	4
488	20241108	121500	175851970	15650	15650	15670	15650	12
489	20241108	121400	175664070	15670	15690	15700	15640	58
490	20241108	121300	174756580	15650	15640	15710	15640	25
491	20241108	121200	174365380	15630	15630	15630	15630	0
492	20241108	121100	174365380	15630	15660	15660	15630	17
493	20241108	121000	174099470	15660	15660	15660	15660	0
494	20241108	120900	174099470	15660	15660	15660	15660	0
495	20241108	120800	174099470	15660	15660	15660	15660	0
496	20241108	120700	174099470	15660	15660	15660	15660	0
497	20241108	120600	174099470	15660	15660	15660	15660	4
498	20241108	120500	174036830	15660	15660	15660	15660	0
499	20241108	120400	174036830	15660	15660	15690	15660	5
500	20241108	120300	173958500	15660	15690	15720	15660	11
501	20241108	120200	173786080	15650	15650	15650	15650	23
502	20241108	120100	173426130	15650	15650	15650	15650	0
503	20241108	120000	173426130	15650	15650	15650	15650	0
504	20241108	115900	173426130	15650	15650	15660	15650	11
505	20241108	115800	173253970	15650	15650	15650	15650	29
506	20241108	115700	172800120	15650	15650	15650	15650	0
507	20241108	115600	172800120	15650	15650	15650	15650	2
508	20241108	115500	172768820	15650	15650	15650	15650	1
509	20241108	115400	172753170	15660	15660	15660	15660	0
510	20241108	115300	172753170	15660	15660	15660	15660	6
511	20241108	115200	172659210	15660	15660	15670	15660	31
512	20241108	115100	172173740	15660	15660	15660	15660	0
513	20241108	115000	172173740	15660	15660	15660	15660	0
514	20241108	114900	172173740	15660	15660	15660	15660	4
515	20241108	114800	172111100	15660	15660	15660	15660	0
516	20241108	114700	172111100	15660	15670	15670	15660	7
517	20241108	114600	172001470	15660	15670	15670	15660	8
518	20241108	114500	171876180	15670	15670	15670	15670	1
519	20241108	114400	171860510	15670	15670	15670	15670	1
520	20241108	114300	171844840	15670	15670	15670	15670	1
521	20241108	114200	171829170	15660	15660	15660	15660	16
522	20241108	114100	171578610	15670	15670	15670	15670	0
523	20241108	114000	171578610	15670	15670	15670	15670	1
524	20241108	113900	171562940	15680	15680	15680	15680	0
525	20241108	113800	171562940	15680	15680	15680	15680	0
526	20241108	113700	171562940	15680	15680	15680	15680	1
527	20241108	113600	171547260	15680	15680	15680	15680	10
528	20241108	113500	171390460	15680	15680	15680	15680	5
529	20241108	113400	171312060	15680	15680	15680	15680	0
530	20241108	113300	171312060	15680	15720	15720	15680	26
531	20241108	113200	170904340	15680	15680	15730	15680	10
532	20241108	113100	170747440	15730	15660	15730	15660	7
533	20241108	113000	170637750	15700	15660	15750	15660	20
534	20241108	112900	170324260	15650	15660	15660	15650	4
535	20241108	112800	170261630	15660	15660	15660	15660	0
536	20241108	112700	170261630	15660	15660	15660	15660	0
537	20241108	112600	170261630	15660	15660	15660	15660	3
538	20241108	112500	170214650	15660	15690	15690	15660	21
539	20241108	112400	169885730	15650	15650	15650	15650	0
540	20241108	112300	169885730	15650	15700	15700	15650	32
541	20241108	112200	169384840	15620	15620	15620	15620	13
542	20241108	112100	169181780	15640	15650	15650	15610	3
543	20241108	112000	169134880	15670	15670	15670	15670	0
544	20241108	111900	169134880	15670	15670	15670	15670	0
545	20241108	111800	169134880	15670	15670	15670	15670	0
546	20241108	111700	169134880	15670	15670	15670	15610	7
547	20241108	111600	169025370	15610	15680	15680	15610	3
548	20241108	111500	168978410	15610	15690	15690	15610	66
549	20241108	111400	167943350	15700	15700	15700	15700	0
550	20241108	111300	167943350	15700	15690	15700	15690	10
551	20241108	111200	167786440	15700	15700	15700	15700	0
552	20241108	111100	167786440	15700	15700	15700	15700	0
553	20241108	111000	167786440	15700	15630	15760	15630	130
554	20241108	110900	165743330	15630	15630	15630	15630	0
555	20241108	110800	165743330	15630	15630	15630	15580	3
556	20241108	110700	165696490	15640	15560	15640	15560	146
557	20241108	110600	163415170	15560	15570	15570	15550	353
558	20241108	110500	157923170	15570	15620	15620	15570	978
559	20241108	110400	142667230	15630	15630	15630	15630	0
560	20241108	110300	142667230	15630	15630	15630	15630	0
561	20241108	110200	142667230	15630	15640	15640	15630	133
562	20241108	110100	140587410	15640	15640	15640	15640	0
563	20241108	110000	140587410	15640	15640	15640	15640	4
564	20241108	105900	140524850	15640	15640	15640	15640	5
565	20241108	105800	140446650	15650	15650	15650	15650	2
566	20241108	105700	140415350	15650	15650	15650	15650	0
567	20241108	105600	140415350	15650	15650	15650	15650	0
568	20241108	105500	140415350	15650	15650	15650	15650	0
569	20241108	105400	140415350	15650	15650	15650	15650	0
570	20241108	105300	140415350	15650	15650	15650	15650	50
571	20241108	105200	139632850	15650	15650	15650	15650	0
572	20241108	105100	139632850	15650	15650	15650	15650	9
573	20241108	105000	139492000	15650	15650	15650	15650	0
574	20241108	104900	139492000	15650	15650	15650	15650	0
575	20241108	104800	139492000	15650	15650	15650	15650	100
576	20241108	104700	137927000	15650	15650	15650	15650	3
577	20241108	104600	137880050	15660	15660	15660	15660	107
578	20241108	104500	136204430	15660	15660	15660	15660	4
579	20241108	104400	136141790	15660	15660	15660	15660	4
580	20241108	104300	136079150	15660	15660	15660	15660	226
581	20241108	104200	132539990	15650	15650	15650	15650	17
582	20241108	104100	132273940	15650	15670	15670	15650	633
583	20241108	104000	122364850	15680	15690	15690	15680	34
584	20241108	103900	121831610	15700	15710	15710	15700	2388
585	20241108	103800	84319140	15730	15730	15730	15730	1
586	20241108	103700	84303410	15730	15710	15730	15710	7
587	20241108	103600	84193320	15730	15710	15730	15710	42
588	20241108	103500	83533480	15720	15720	15720	15720	0
589	20241108	103400	83533480	15720	15720	15720	15720	0
590	20241108	103300	83533480	15720	15720	15720	15720	33
591	20241108	103200	83014720	15740	15740	15740	15740	0
592	20241108	103100	83014720	15740	15740	15740	15740	0
593	20241108	103000	83014720	15740	15740	15740	15740	0
594	20241108	102900	83014720	15740	15740	15740	15740	0
595	20241108	102800	83014720	15740	15740	15740	15740	0
596	20241108	102700	83014720	15740	15740	15740	15740	0
597	20241108	102600	83014720	15740	15740	15740	15740	0
598	20241108	102500	83014720	15740	15740	15740	15740	0
599	20241108	102400	83014720	15740	15740	15740	15740	0
600	20241108	102300	83014720	15740	15740	15740	15740	67
601	20241108	102200	81960140	15750	15750	15750	15750	52
602	20241108	102100	81141140	15760	15760	15760	15760	0
603	20241108	102000	81141140	15760	15760	15760	15760	250
604	20241108	101900	77201140	15760	15760	15760	15760	1863
605	20241108	101800	47840260	15770	15770	15770	15770	0
606	20241108	101700	47840260	15770	15770	15770	15770	25
607	20241108	101600	47446010	15770	15770	15770	15770	0
608	20241108	101500	47446010	15770	15770	15770	15770	118
609	20241108	101400	45585150	15770	15770	15770	15770	0
610	20241108	101300	45585150	15770	15780	15780	15770	51
611	20241108	101200	44780780	15760	15760	15760	15760	0
612	20241108	101100	44780780	15760	15760	15760	15760	0
613	20241108	101000	44780780	15760	15760	15760	15760	191
614	20241108	100900	41770620	15780	15780	15780	15780	0
615	20241108	100800	41770620	15780	15780	15780	15780	14
616	20241108	100700	41549700	15790	15790	15790	15790	0
617	20241108	100600	41549700	15790	15790	15790	15790	20
618	20241108	100500	41233900	15790	15790	15790	15790	8
619	20241108	100400	41107580	15790	15800	15800	15790	26
620	20241108	100300	40697030	15800	15800	15800	15800	0
621	20241108	100200	40697030	15800	15800	15800	15800	1
622	20241108	100100	40681230	15800	15800	15800	15800	0
623	20241108	100000	40681230	15800	15800	15800	15800	10
624	20241108	095900	40523230	15780	15780	15780	15780	0
625	20241108	095800	40523230	15780	15780	15780	15780	0
626	20241108	095700	40523230	15780	15780	15780	15780	22
627	20241108	095600	40176070	15780	15780	15780	15780	3
628	20241108	095500	40128730	15800	15800	15800	15800	10
629	20241108	095400	39970730	15770	15770	15770	15770	0
630	20241108	095300	39970730	15770	15770	15770	15770	0
631	20241108	095200	39970730	15770	15770	15770	15770	6
632	20241108	095100	39876110	15800	15800	15800	15800	30
633	20241108	095000	39402110	15800	15800	15800	15800	333
634	20241108	094900	34140710	15800	15800	15800	15800	0
635	20241108	094800	34140710	15800	15800	15800	15800	0
636	20241108	094700	34140710	15800	15800	15800	15800	0
637	20241108	094600	34140710	15800	15800	15800	15800	6
638	20241108	094500	34045910	15800	15800	15800	15800	407
639	20241108	094400	27615310	15810	15710	15810	15710	482
640	20241108	094300	20013940	15700	15750	15750	15700	120
641	20241108	094200	18129150	15750	15710	15750	15710	49
642	20241108	094100	17358520	15750	15710	15750	15710	13
643	20241108	094000	17154250	15710	15700	15760	15700	96
644	20241108	093900	15644980	15690	15690	15690	15690	2
645	20241108	093800	15613600	15700	15700	15700	15700	2
646	20241108	093700	15582200	15700	15710	15710	15700	16
647	20241108	093600	15330990	15700	15700	15700	15700	0
648	20241108	093500	15330990	15700	15700	15700	15700	0
649	20241108	093400	15330990	15700	15700	15700	15700	0
650	20241108	093300	15330990	15700	15710	15760	15700	7
651	20241108	093200	15220920	15710	15760	15760	15700	21
652	20241108	093100	14891030	15700	15700	15760	15700	19
653	20241108	093000	14592610	15760	15700	15760	15700	9
654	20241108	092900	14451070	15760	15700	15760	15700	29
655	20241108	092800	13995590	15760	15700	15760	15700	21
656	20241108	092700	13665810	15770	15720	15770	15720	5
657	20241108	092600	13587060	15770	15720	15770	15720	15
658	20241108	092500	13350840	15710	15770	15770	15700	68
659	20241108	092400	12283140	15710	15730	15780	15710	55
660	20241108	092300	11417490	15710	15780	15780	15710	41
661	20241108	092200	10771390	15710	15750	15770	15710	21
662	20241108	092100	10441340	15750	15770	15770	15750	65
663	20241108	092000	9416450	15770	15770	15770	15770	0
664	20241108	091900	9416450	15770	15770	15770	15770	2
665	20241108	091800	9384910	15770	15770	15770	15750	15
666	20241108	091700	9148380	15770	15750	15770	15750	96
667	20241108	091600	7636300	15700	15700	15700	15700	0
668	20241108	091500	7636300	15700	15700	15700	15700	0
669	20241108	091400	7636300	15700	15700	15700	15700	0
670	20241108	091300	7636300	15700	15800	15800	15690	45
671	20241108	091200	6925930	15700	15790	15800	15700	11
672	20241108	091100	6752250	15800	15800	15800	15800	0
673	20241108	091000	6752250	15800	15800	15800	15800	1
674	20241108	090900	6736450	15800	15800	15800	15800	2
675	20241108	090800	6704850	15670	15670	15670	15670	0
676	20241108	090700	6704850	15670	15670	15670	15670	0
677	20241108	090600	6704850	15670	15670	15670	15670	0
678	20241108	090500	6704850	15670	15670	15670	15670	0
679	20241108	090400	6704850	15670	15670	15670	15670	0
680	20241108	090300	6704850	15670	15670	15670	15670	0
681	20241108	090200	6704850	15670	15670	15670	15670	0
682	20241108	090100	6704850	15670	15710	15930	15650	260
683	20241108	090000	2583360	15780	15960	15960	15780	162