KissMeData/086450/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	195500	1795256010	17750	17750	17750	17750	3401
3	20241108	195400	1795256010	17750	17750	17750	17750	0
4	20241108	195300	1795256010	17750	17750	17750	17750	0
5	20241108	195200	1795256010	17750	17750	17750	17750	0
6	20241108	195100	1795256010	17750	17750	17750	17750	0
7	20241108	195000	1795256010	17750	17750	17750	17750	0
8	20241108	194900	1795256010	17750	17750	17750	17750	0
9	20241108	194800	1795256010	17750	17750	17750	17750	0
10	20241108	194700	1795256010	17750	17750	17750	17750	0
11	20241108	194600	1795256010	17750	17750	17750	17750	0
12	20241108	194500	1795256010	17750	17750	17750	17750	0
13	20241108	194400	1795256010	17750	17750	17750	17750	0
14	20241108	194300	1795256010	17750	17750	17750	17750	0
15	20241108	194200	1795256010	17750	17750	17750	17750	0
16	20241108	194100	1795256010	17750	17750	17750	17750	0
17	20241108	194000	1795256010	17750	17750	17750	17750	0
18	20241108	193900	1795256010	17750	17750	17750	17750	0
19	20241108	193800	1795256010	17750	17750	17750	17750	0
20	20241108	193700	1795256010	17750	17750	17750	17750	0
21	20241108	193600	1795256010	17750	17750	17750	17750	0
22	20241108	193500	1795256010	17750	17750	17750	17750	0
23	20241108	193400	1795256010	17750	17750	17750	17750	0
24	20241108	193300	1795256010	17750	17750	17750	17750	0
25	20241108	193200	1795256010	17750	17750	17750	17750	0
26	20241108	193100	1795256010	17750	17750	17750	17750	0
27	20241108	193000	1795256010	17750	17750	17750	17750	0
28	20241108	192900	1795256010	17750	17750	17750	17750	0
29	20241108	192800	1795256010	17750	17750	17750	17750	0
30	20241108	192700	1795256010	17750	17750	17750	17750	0
31	20241108	192600	1795256010	17750	17750	17750	17750	0
32	20241108	192500	1795256010	17750	17750	17750	17750	3401
33	20241108	192400	1795256010	17750	17750	17750	17750	0
34	20241108	192300	1795256010	17750	17750	17750	17750	0
35	20241108	192200	1795256010	17750	17750	17750	17750	0
36	20241108	192100	1795256010	17750	17750	17750	17750	0
37	20241108	192000	1795256010	17750	17750	17750	17750	0
38	20241108	191900	1795256010	17750	17750	17750	17750	0
39	20241108	191800	1795256010	17750	17750	17750	17750	0
40	20241108	191700	1795256010	17750	17750	17750	17750	0
41	20241108	191600	1795256010	17750	17750	17750	17750	0
42	20241108	191500	1795256010	17750	17750	17750	17750	0
43	20241108	191400	1795256010	17750	17750	17750	17750	0
44	20241108	191300	1795256010	17750	17750	17750	17750	0
45	20241108	191200	1795256010	17750	17750	17750	17750	0
46	20241108	191100	1795256010	17750	17750	17750	17750	0
47	20241108	191000	1795256010	17750	17750	17750	17750	0
48	20241108	190900	1795256010	17750	17750	17750	17750	0
49	20241108	190800	1795256010	17750	17750	17750	17750	0
50	20241108	190700	1795256010	17750	17750	17750	17750	0
51	20241108	190600	1795256010	17750	17750	17750	17750	0
52	20241108	190500	1795256010	17750	17750	17750	17750	0
53	20241108	190400	1795256010	17750	17750	17750	17750	0
54	20241108	190300	1795256010	17750	17750	17750	17750	0
55	20241108	190200	1795256010	17750	17750	17750	17750	0
56	20241108	190100	1795256010	17750	17750	17750	17750	0
57	20241108	190000	1795256010	17750	17750	17750	17750	0
58	20241108	185900	1795256010	17750	17750	17750	17750	0
59	20241108	185800	1795256010	17750	17750	17750	17750	0
60	20241108	185700	1795256010	17750	17750	17750	17750	0
61	20241108	185600	1795256010	17750	17750	17750	17750	0
62	20241108	185500	1795256010	17750	17750	17750	17750	3401
63	20241108	185400	1795256010	17750	17750	17750	17750	0
64	20241108	185300	1795256010	17750	17750	17750	17750	0
65	20241108	185200	1795256010	17750	17750	17750	17750	0
66	20241108	185100	1795256010	17750	17750	17750	17750	0
67	20241108	185000	1795256010	17750	17750	17750	17750	0
68	20241108	184900	1795256010	17750	17750	17750	17750	0
69	20241108	184800	1795256010	17750	17750	17750	17750	0
70	20241108	184700	1795256010	17750	17750	17750	17750	0
71	20241108	184600	1795256010	17750	17750	17750	17750	0
72	20241108	184500	1795256010	17750	17750	17750	17750	0
73	20241108	184400	1795256010	17750	17750	17750	17750	0
74	20241108	184300	1795256010	17750	17750	17750	17750	0
75	20241108	184200	1795256010	17750	17750	17750	17750	0
76	20241108	184100	1795256010	17750	17750	17750	17750	0
77	20241108	184000	1795256010	17750	17750	17750	17750	0
78	20241108	183900	1795256010	17750	17750	17750	17750	0
79	20241108	183800	1795256010	17750	17750	17750	17750	0
80	20241108	183700	1795256010	17750	17750	17750	17750	0
81	20241108	183600	1795256010	17750	17750	17750	17750	0
82	20241108	183500	1795256010	17750	17750	17750	17750	0
83	20241108	183400	1795256010	17750	17750	17750	17750	0
84	20241108	183300	1795256010	17750	17750	17750	17750	0
85	20241108	183200	1795256010	17750	17750	17750	17750	0
86	20241108	183100	1795256010	17750	17750	17750	17750	0
87	20241108	183000	1795256010	17750	17750	17750	17750	0
88	20241108	182900	1795256010	17750	17750	17750	17750	0
89	20241108	182800	1795256010	17750	17750	17750	17750	0
90	20241108	182700	1795256010	17750	17750	17750	17750	0
91	20241108	182600	1795256010	17750	17750	17750	17750	0
92	20241108	182500	1795256010	17750	17750	17750	17750	3401
93	20241108	182400	1795256010	17750	17750	17750	17750	0
94	20241108	182300	1795256010	17750	17750	17750	17750	0
95	20241108	182200	1795256010	17750	17750	17750	17750	0
96	20241108	182100	1795256010	17750	17750	17750	17750	0
97	20241108	182000	1795256010	17750	17750	17750	17750	0
98	20241108	181900	1795256010	17750	17750	17750	17750	0
99	20241108	181800	1795256010	17750	17750	17750	17750	0
100	20241108	181700	1795256010	17750	17750	17750	17750	0
101	20241108	181600	1795256010	17750	17750	17750	17750	0
102	20241108	181500	1795256010	17750	17750	17750	17750	0
103	20241108	181400	1795256010	17750	17750	17750	17750	0
104	20241108	181300	1795256010	17750	17750	17750	17750	0
105	20241108	181200	1795256010	17750	17750	17750	17750	0
106	20241108	181100	1795256010	17750	17750	17750	17750	0
107	20241108	181000	1795256010	17750	17750	17750	17750	0
108	20241108	180900	1795256010	17750	17750	17750	17750	0
109	20241108	180800	1795256010	17750	17750	17750	17750	0
110	20241108	180700	1795256010	17750	17750	17750	17750	0
111	20241108	180600	1795256010	17750	17750	17750	17750	0
112	20241108	180500	1795256010	17750	17750	17750	17750	0
113	20241108	180400	1795256010	17750	17750	17750	17750	0
114	20241108	180300	1795256010	17750	17750	17750	17750	0
115	20241108	180200	1795256010	17750	17750	17750	17750	0
116	20241108	180100	1795256010	17750	17750	17750	17750	0
117	20241108	180000	1795256010	17750	17750	17750	17750	0
118	20241108	175900	1795256010	17750	17750	17750	17750	0
119	20241108	175800	1795256010	17750	17750	17750	17750	0
120	20241108	175700	1795256010	17750	17750	17750	17750	0
121	20241108	175600	1795256010	17750	17750	17750	17750	0
122	20241108	175500	1795256010	17750	17750	17750	17750	3401
123	20241108	175400	1795256010	17750	17750	17750	17750	0
124	20241108	175300	1795256010	17750	17750	17750	17750	0
125	20241108	175200	1795256010	17750	17750	17750	17750	0
126	20241108	175100	1795256010	17750	17750	17750	17750	0
127	20241108	175000	1795256010	17750	17750	17750	17750	0
128	20241108	174900	1795256010	17750	17750	17750	17750	0
129	20241108	174800	1795256010	17750	17750	17750	17750	0
130	20241108	174700	1795256010	17750	17750	17750	17750	0
131	20241108	174600	1795256010	17750	17750	17750	17750	0
132	20241108	174500	1795256010	17750	17750	17750	17750	0
133	20241108	174400	1795256010	17750	17750	17750	17750	0
134	20241108	174300	1795256010	17750	17750	17750	17750	0
135	20241108	174200	1795256010	17750	17750	17750	17750	0
136	20241108	174100	1795256010	17750	17750	17750	17750	0
137	20241108	174000	1795256010	17750	17750	17750	17750	0
138	20241108	173900	1795256010	17750	17750	17750	17750	0
139	20241108	173800	1795256010	17750	17750	17750	17750	0
140	20241108	173700	1795256010	17750	17750	17750	17750	0
141	20241108	173600	1795256010	17750	17750	17750	17750	0
142	20241108	173500	1795256010	17750	17750	17750	17750	0
143	20241108	173400	1795256010	17750	17750	17750	17750	0
144	20241108	173300	1795256010	17750	17750	17750	17750	0
145	20241108	173200	1795256010	17750	17750	17750	17750	0
146	20241108	173100	1795256010	17750	17750	17750	17750	0
147	20241108	173000	1795256010	17750	17750	17750	17750	0
148	20241108	172900	1795256010	17750	17750	17750	17750	0
149	20241108	172800	1795256010	17750	17750	17750	17750	0
150	20241108	172700	1795256010	17750	17750	17750	17750	0
151	20241108	172600	1795256010	17750	17750	17750	17750	0
152	20241108	172500	1795256010	17750	17750	17750	17750	3401
153	20241108	172400	1795256010	17750	17750	17750	17750	0
154	20241108	172300	1795256010	17750	17750	17750	17750	0
155	20241108	172200	1795256010	17750	17750	17750	17750	0
156	20241108	172100	1795256010	17750	17750	17750	17750	0
157	20241108	172000	1795256010	17750	17750	17750	17750	0
158	20241108	171900	1795256010	17750	17750	17750	17750	0
159	20241108	171800	1795256010	17750	17750	17750	17750	0
160	20241108	171700	1795256010	17750	17750	17750	17750	0
161	20241108	171600	1795256010	17750	17750	17750	17750	0
162	20241108	171500	1795256010	17750	17750	17750	17750	0
163	20241108	171400	1795256010	17750	17750	17750	17750	0
164	20241108	171300	1795256010	17750	17750	17750	17750	0
165	20241108	171200	1795256010	17750	17750	17750	17750	0
166	20241108	171100	1795256010	17750	17750	17750	17750	0
167	20241108	171000	1795256010	17750	17750	17750	17750	0
168	20241108	170900	1795256010	17750	17750	17750	17750	0
169	20241108	170800	1795256010	17750	17750	17750	17750	0
170	20241108	170700	1795256010	17750	17750	17750	17750	0
171	20241108	170600	1795256010	17750	17750	17750	17750	0
172	20241108	170500	1795256010	17750	17750	17750	17750	0
173	20241108	170400	1795256010	17750	17750	17750	17750	0
174	20241108	170300	1795256010	17750	17750	17750	17750	0
175	20241108	170200	1795256010	17750	17750	17750	17750	0
176	20241108	170100	1795256010	17750	17750	17750	17750	0
177	20241108	170000	1795256010	17750	17750	17750	17750	0
178	20241108	165900	1795256010	17750	17750	17750	17750	0
179	20241108	165800	1795256010	17750	17750	17750	17750	0
180	20241108	165700	1795256010	17750	17750	17750	17750	0
181	20241108	165600	1795256010	17750	17750	17750	17750	0
182	20241108	165500	1795256010	17750	17750	17750	17750	3401
183	20241108	165400	1795256010	17750	17750	17750	17750	0
184	20241108	165300	1795256010	17750	17750	17750	17750	0
185	20241108	165200	1795256010	17750	17750	17750	17750	0
186	20241108	165100	1795256010	17750	17750	17750	17750	0
187	20241108	165000	1795256010	17750	17750	17750	17750	0
188	20241108	164900	1795256010	17750	17750	17750	17750	0
189	20241108	164800	1795256010	17750	17750	17750	17750	0
190	20241108	164700	1795256010	17750	17750	17750	17750	0
191	20241108	164600	1795256010	17750	17750	17750	17750	0
192	20241108	164500	1795256010	17750	17750	17750	17750	0
193	20241108	164400	1795256010	17750	17750	17750	17750	0
194	20241108	164300	1795256010	17750	17750	17750	17750	0
195	20241108	164200	1795256010	17750	17750	17750	17750	0
196	20241108	164100	1795256010	17750	17750	17750	17750	0
197	20241108	164000	1795256010	17750	17750	17750	17750	0
198	20241108	163900	1795256010	17750	17750	17750	17750	0
199	20241108	163800	1795256010	17750	17750	17750	17750	0
200	20241108	163700	1795256010	17750	17750	17750	17750	0
201	20241108	163600	1795256010	17750	17750	17750	17750	0
202	20241108	163500	1795256010	17750	17750	17750	17750	0
203	20241108	163400	1795256010	17750	17750	17750	17750	0
204	20241108	163300	1795256010	17750	17750	17750	17750	0
205	20241108	163200	1795256010	17750	17750	17750	17750	0
206	20241108	163100	1795256010	17750	17750	17750	17750	0
207	20241108	163000	1795256010	17750	17750	17750	17750	0
208	20241108	162900	1795256010	17750	17750	17750	17750	0
209	20241108	162800	1795256010	17750	17750	17750	17750	0
210	20241108	162700	1795256010	17750	17750	17750	17750	0
211	20241108	162600	1795256010	17750	17750	17750	17750	0
212	20241108	162500	1795256010	17750	17750	17750	17750	3401
213	20241108	162400	1795256010	17750	17750	17750	17750	0
214	20241108	162300	1795256010	17750	17750	17750	17750	0
215	20241108	162200	1795256010	17750	17750	17750	17750	0
216	20241108	162100	1795256010	17750	17750	17750	17750	0
217	20241108	162000	1795256010	17750	17750	17750	17750	0
218	20241108	161900	1795256010	17750	17750	17750	17750	0
219	20241108	161800	1795256010	17750	17750	17750	17750	0
220	20241108	161700	1795256010	17750	17750	17750	17750	0
221	20241108	161600	1795256010	17750	17750	17750	17750	0
222	20241108	161500	1795256010	17750	17750	17750	17750	0
223	20241108	161400	1795256010	17750	17750	17750	17750	0
224	20241108	161300	1795256010	17750	17750	17750	17750	0
225	20241108	161200	1795256010	17750	17750	17750	17750	0
226	20241108	161100	1795256010	17750	17750	17750	17750	0
227	20241108	161000	1795256010	17750	17750	17750	17750	0
228	20241108	160900	1795256010	17750	17750	17750	17750	0
229	20241108	160800	1795256010	17750	17750	17750	17750	0
230	20241108	160700	1795256010	17750	17750	17750	17750	0
231	20241108	160600	1795256010	17750	17750	17750	17750	0
232	20241108	160500	1795256010	17750	17750	17750	17750	0
233	20241108	160400	1795256010	17750	17750	17750	17750	0
234	20241108	160300	1795256010	17750	17750	17750	17750	0
235	20241108	160200	1795256010	17750	17750	17750	17750	0
236	20241108	160100	1795256010	17750	17750	17750	17750	0
237	20241108	160000	1795256010	17750	17750	17750	17750	0
238	20241108	155900	1795256010	17750	17750	17750	17750	0
239	20241108	155800	1795256010	17750	17750	17750	17750	0
240	20241108	155700	1795256010	17750	17750	17750	17750	0
241	20241108	155600	1795256010	17750	17750	17750	17750	0
242	20241108	155500	1795256010	17750	17750	17750	17750	3401
243	20241108	155400	1795256010	17750	17750	17750	17750	0
244	20241108	155300	1795256010	17750	17750	17750	17750	0
245	20241108	155200	1795256010	17750	17750	17750	17750	0
246	20241108	155100	1795256010	17750	17750	17750	17750	0
247	20241108	155000	1795256010	17750	17750	17750	17750	0
248	20241108	154900	1795256010	17750	17750	17750	17750	0
249	20241108	154800	1795256010	17750	17750	17750	17750	0
250	20241108	154700	1795256010	17750	17750	17750	17750	0
251	20241108	154600	1795256010	17750	17750	17750	17750	0
252	20241108	154500	1795256010	17750	17750	17750	17750	0
253	20241108	154400	1795256010	17750	17750	17750	17750	0
254	20241108	154300	1795256010	17750	17750	17750	17750	0
255	20241108	154200	1795256010	17750	17750	17750	17750	0
256	20241108	154100	1795256010	17750	17750	17750	17750	0
257	20241108	154000	1795256010	17750	17750	17750	17750	0
258	20241108	153900	1795256010	17750	17750	17750	17750	0
259	20241108	153800	1795256010	17750	17750	17750	17750	0
260	20241108	153700	1795256010	17750	17750	17750	17750	0
261	20241108	153600	1795256010	17750	17750	17750	17750	0
262	20241108	153500	1795256010	17750	17750	17750	17750	0
263	20241108	153400	1795256010	17750	17750	17750	17750	0
264	20241108	153300	1795256010	17750	17750	17750	17750	0
265	20241108	153200	1795256010	17750	17750	17750	17750	0
266	20241108	153100	1795256010	17750	17750	17750	17750	0
267	20241108	153000	1795256010	17750	17750	17750	17750	3401
268	20241108	152900	1734888260	17880	17880	17880	17880	0
269	20241108	152800	1734888260	17880	17880	17880	17880	0
270	20241108	152700	1734888260	17880	17880	17880	17880	0
271	20241108	152600	1734888260	17880	17880	17880	17880	0
272	20241108	152500	1734888260	17880	17880	17880	17880	0
273	20241108	152400	1734888260	17880	17880	17880	17880	0
274	20241108	152300	1734888260	17880	17880	17880	17880	0
275	20241108	152200	1734888260	17880	17880	17880	17880	0
276	20241108	152100	1734888260	17880	17880	17880	17880	0
277	20241108	152000	1734888260	17880	17880	17880	17880	0
278	20241108	151900	1734888260	17880	17880	17900	17880	406
279	20241108	151800	1727625340	17860	17920	17920	17860	871
280	20241108	151700	1712033900	17910	17900	17920	17880	836
281	20241108	151600	1697062410	17900	17880	17930	17870	1619
282	20241108	151500	1668077000	17870	17850	17880	17850	1036
283	20241108	151400	1649564350	17850	17860	17870	17850	1161
284	20241108	151300	1628829510	17870	17860	17890	17860	1037
285	20241108	151200	1610293660	17900	17880	17900	17870	1853
286	20241108	151100	1577146040	17890	17870	17890	17870	1105
287	20241108	151000	1557387550	17870	17890	17900	17840	1563
288	20241108	150900	1529442260	17890	17860	17890	17860	1022
289	20241108	150800	1511177890	17840	17840	17850	17810	1303
290	20241108	150700	1487941720	17840	17780	17840	17780	675
291	20241108	150600	1475927310	17780	17730	17780	17730	518
292	20241108	150500	1466733090	17710	17720	17720	17710	588
293	20241108	150400	1456318940	17710	17720	17730	17710	474
294	20241108	150300	1447919860	17720	17720	17720	17720	11
295	20241108	150200	1447724940	17720	17720	17720	17710	651
296	20241108	150100	1436190120	17720	17770	17770	17710	1934
297	20241108	150000	1401879290	17770	17780	17780	17770	761
298	20241108	145900	1388356050	17780	17770	17780	17770	327
299	20241108	145800	1382544880	17770	17770	17780	17770	103
300	20241108	145700	1380713570	17770	17770	17770	17760	249
301	20241108	145600	1376289190	17760	17770	17770	17760	1361
302	20241108	145500	1352107750	17770	17770	17770	17770	1
303	20241108	145400	1352089980	17780	17780	17780	17780	55
304	20241108	145300	1351112080	17770	17770	17780	17770	148
305	20241108	145200	1348480890	17770	17770	17780	17770	108
306	20241108	145100	1346560830	17780	17780	17780	17770	103
307	20241108	145000	1344729710	17770	17770	17770	17770	50
308	20241108	144900	1343841210	17770	17780	17780	17770	478
309	20241108	144800	1335347060	17780	17780	17780	17780	21
310	20241108	144700	1334973680	17770	17770	17770	17770	3
311	20241108	144600	1334920370	17770	17770	17770	17770	4
312	20241108	144500	1334849290	17760	17780	17780	17760	11
313	20241108	144400	1334653730	17780	17770	17780	17770	6
314	20241108	144300	1334547100	17770	17780	17780	17760	397
315	20241108	144200	1327492660	17780	17780	17780	17780	2
316	20241108	144100	1327457100	17770	17780	17780	17770	292
317	20241108	144000	1322268250	17770	17770	17770	17770	529
318	20241108	143900	1312867920	17760	17770	17770	17760	328
319	20241108	143800	1307039550	17770	17770	17770	17770	36
320	20241108	143700	1306399830	17760	17770	17770	17760	612
321	20241108	143600	1295525700	17770	17770	17770	17770	0
322	20241108	143500	1295525700	17770	17760	17770	17760	111
323	20241108	143400	1293554230	17760	17770	17770	17760	129
324	20241108	143300	1291263170	17770	17770	17770	17770	224
325	20241108	143200	1287282690	17780	17770	17780	17770	174
326	20241108	143100	1284190690	17770	17770	17770	17770	120
327	20241108	143000	1282058290	17770	17780	17780	17770	234
328	20241108	142900	1277899460	17770	17780	17780	17770	258
329	20241108	142800	1273314780	17780	17780	17780	17780	1
330	20241108	142700	1273297000	17780	17800	17800	17780	224
331	20241108	142600	1269312520	17800	17790	17810	17790	91
332	20241108	142500	1267692890	17810	17810	17810	17810	61
333	20241108	142400	1266606480	17810	17770	17810	17760	867
334	20241108	142300	1251194310	17770	17780	17780	17760	977
335	20241108	142200	1233826270	17780	17800	17800	17780	736
336	20241108	142100	1220735590	17790	17800	17800	17790	332
337	20241108	142000	1214828710	17800	17800	17800	17800	22
338	20241108	141900	1214437110	17800	17800	17800	17790	78
339	20241108	141800	1213049430	17790	17790	17790	17790	33
340	20241108	141700	1212462360	17790	17800	17800	17790	645
341	20241108	141600	1200982220	17810	17810	17810	17810	3
342	20241108	141500	1200928790	17810	17810	17810	17800	743
343	20241108	141400	1187697590	17810	17810	17810	17810	147
344	20241108	141300	1185079520	17810	17830	17830	17810	1545
345	20241108	141200	1157551110	17820	17830	17830	17820	195
346	20241108	141100	1154075600	17830	17830	17830	17820	32
347	20241108	141000	1153505270	17820	17840	17840	17820	298
348	20241108	140900	1148192230	17850	17850	17850	17850	0
349	20241108	140800	1148192230	17850	17830	17850	17820	1299
350	20241108	140700	1125032650	17830	17830	17830	17830	0
351	20241108	140600	1125032650	17830	17830	17830	17830	1
352	20241108	140500	1125014820	17830	17830	17830	17830	0
353	20241108	140400	1125014820	17830	17830	17830	17820	88
354	20241108	140300	1123446510	17830	17830	17830	17830	1
355	20241108	140200	1123428680	17820	17830	17840	17820	665
356	20241108	140100	1111572370	17830	17830	17830	17820	122
357	20241108	140000	1109397300	17830	17840	17850	17830	420
358	20241108	135900	1101908260	17830	17830	17830	17830	0
359	20241108	135800	1101908260	17830	17840	17840	17830	128
360	20241108	135700	1099625690	17840	17840	17840	17830	6
361	20241108	135600	1099518660	17830	17820	17830	17820	768
362	20241108	135500	1085829220	17820	17830	17830	17820	17
363	20241108	135400	1085526240	17830	17830	17830	17830	35
364	20241108	135300	1084902190	17830	17820	17830	17820	28
365	20241108	135200	1084403200	17820	17820	17820	17820	0
366	20241108	135100	1084403200	17820	17830	17830	17820	17
367	20241108	135000	1084100230	17830	17830	17830	17820	89
368	20241108	134900	1082513550	17820	17820	17820	17820	0
369	20241108	134800	1082513550	17820	17820	17820	17820	1
370	20241108	134700	1082495730	17830	17830	17830	17830	1
371	20241108	134600	1082477900	17830	17810	17840	17800	715
372	20241108	134500	1069737450	17820	17870	17870	17820	250
373	20241108	134400	1065272340	17870	17810	17870	17810	649
374	20241108	134300	1053712840	17790	17810	17810	17790	361
375	20241108	134200	1047288100	17810	17810	17810	17810	30
376	20241108	134100	1046753800	17810	17810	17810	17810	1
377	20241108	134000	1046735990	17790	17790	17790	17790	0
378	20241108	133900	1046735990	17790	17800	17800	17780	710
379	20241108	133800	1034105280	17800	17820	17820	17800	323
380	20241108	133700	1028352590	17810	17800	17810	17800	450
381	20241108	133600	1020342550	17800	17800	17800	17790	114
382	20241108	133500	1018313500	17800	17810	17820	17790	316
383	20241108	133400	1012688190	17790	17800	17800	17790	421
384	20241108	133300	1005194830	17810	17810	17810	17810	8
385	20241108	133200	1005052350	17810	17820	17830	17810	52
386	20241108	133100	1004126160	17810	17810	17810	17790	258
387	20241108	133000	999533160	17820	17830	17830	17820	78
388	20241108	132900	998143150	17820	17810	17830	17780	1531
389	20241108	132800	970892180	17810	17880	17880	17800	1888
390	20241108	132700	937196580	17870	17880	17880	17870	81
391	20241108	132600	935748500	17870	17880	17880	17870	5
392	20241108	132500	935659120	17880	17880	17880	17870	7
393	20241108	132400	935533980	17870	17870	17870	17860	380
394	20241108	132300	928743480	17870	17870	17870	17870	6
395	20241108	132200	928636260	17870	17870	17870	17870	1
396	20241108	132100	928618390	17870	17870	17870	17870	11
397	20241108	132000	928421820	17860	17880	17880	17860	443
398	20241108	131900	920502320	17880	17890	17890	17880	2
399	20241108	131800	920466550	17880	17890	17890	17880	82
400	20241108	131700	918999700	17890	17880	17890	17880	208
401	20241108	131600	915280620	17870	17900	17910	17860	833
402	20241108	131500	900382690	17900	17910	17910	17900	259
403	20241108	131400	895744320	17920	17920	17920	17920	4
404	20241108	131300	895672640	17920	17920	17920	17920	1
405	20241108	131200	895654720	17920	17910	17920	17900	115
406	20241108	131100	893595250	17910	17910	17910	17910	13
407	20241108	131000	893362420	17910	17900	17910	17900	33
408	20241108	130900	892771670	17900	17900	17900	17900	3
409	20241108	130800	892717970	17890	17880	17890	17880	225
410	20241108	130700	888694070	17890	17890	17890	17890	5
411	20241108	130600	888604620	17890	17870	17890	17870	5
412	20241108	130500	888515200	17830	17840	17880	17830	918
413	20241108	130400	872125340	17830	17900	17900	17830	2302
414	20241108	130300	830969550	17900	17920	17920	17900	352
415	20241108	130200	824665050	17910	17920	17930	17910	62
416	20241108	130100	823554060	17910	17990	17990	17900	3842
417	20241108	130000	754526170	18010	18010	18010	17990	105
418	20241108	125900	752635820	18010	18010	18010	18010	5
419	20241108	125800	752545770	18000	18000	18000	18000	0
420	20241108	125700	752545770	18000	18000	18010	17990	415
421	20241108	125600	745075920	18000	18000	18010	18000	43
422	20241108	125500	744301880	18000	18010	18010	18000	296
423	20241108	125400	738971400	18020	18020	18020	18020	1
424	20241108	125300	738953380	18020	18020	18020	18020	13
425	20241108	125200	738719120	18020	18020	18020	18020	4
426	20241108	125100	738647040	18000	18000	18010	18000	59
427	20241108	125000	737585020	18000	18000	18000	18000	51
428	20241108	124900	736667020	18000	18000	18000	18000	4
429	20241108	124800	736595020	17990	17990	17990	17990	0
430	20241108	124700	736595020	17990	18000	18000	17990	2
431	20241108	124600	736559030	18000	18000	18000	18000	0
432	20241108	124500	736559030	18000	18000	18000	18000	3
433	20241108	124400	736505030	17990	18000	18000	17990	12
434	20241108	124300	736289140	18000	18000	18000	18000	0
435	20241108	124200	736289140	18000	17990	18000	17990	71
436	20241108	124100	735011840	17990	17990	17990	17990	5
437	20241108	124000	734921890	17990	17990	17990	17980	232
438	20241108	123900	730748550	18000	18000	18000	18000	0
439	20241108	123800	730748550	18000	17990	18000	17990	8
440	20241108	123700	730604580	17980	17990	17990	17980	1077
441	20241108	123600	711230330	17990	18000	18000	17990	1426
442	20241108	123500	685572770	18000	18020	18020	18000	618
443	20241108	123400	674442840	18020	18020	18020	18020	2
444	20241108	123300	674406800	18010	18010	18010	18010	4
445	20241108	123200	674334760	18010	18010	18010	18010	9
446	20241108	123100	674172670	18020	18020	18020	18020	6
447	20241108	123000	674064550	18020	18020	18020	18020	91
448	20241108	122900	672424730	18030	18030	18030	18030	10
449	20241108	122800	672244430	18020	18020	18020	18020	2
450	20241108	122700	672208390	18020	18020	18020	18020	4
451	20241108	122600	672136310	18010	18000	18010	17990	1248
452	20241108	122500	649670130	18000	18000	18000	18000	1
453	20241108	122400	649652130	18000	18000	18000	18000	74
454	20241108	122300	648320130	18000	18000	18000	18000	3
455	20241108	122200	648266130	18000	18000	18000	18000	11
456	20241108	122100	648068130	17990	17990	17990	17990	158
457	20241108	122000	645225710	18000	18000	18000	18000	4
458	20241108	121900	645153710	17990	18000	18000	17990	7
459	20241108	121800	645027770	17990	17990	17990	17990	14
460	20241108	121700	644775910	18000	18000	18000	18000	2
461	20241108	121600	644739910	18000	18010	18010	17990	1784
462	20241108	121500	612637610	18000	18000	18000	18000	0
463	20241108	121400	612637610	18000	18000	18000	18000	45
464	20241108	121300	611827610	18000	18010	18010	18000	26
465	20241108	121200	611359570	18010	18010	18010	18010	1
466	20241108	121100	611341560	18000	18010	18010	18000	3
467	20241108	121000	611287550	18000	18000	18000	18000	20
468	20241108	120900	610927550	18000	18010	18010	18000	212
469	20241108	120800	607111500	17990	18010	18010	17990	165
470	20241108	120700	604143130	18000	18010	18010	18000	1220
471	20241108	120600	582179550	18030	18030	18030	18030	2
472	20241108	120500	582143490	18010	18020	18030	18010	827
473	20241108	120400	567242160	18020	18020	18020	18020	122
474	20241108	120300	565043720	18020	18030	18030	18020	12
475	20241108	120200	564827410	18030	18030	18030	18030	5
476	20241108	120100	564737260	18020	18020	18020	18020	472
477	20241108	120000	556231820	18030	18030	18030	18030	1
478	20241108	115900	556213790	18030	18030	18030	18030	0
479	20241108	115800	556213790	18030	18030	18030	18030	4
480	20241108	115700	556141670	18020	18030	18030	18020	177
481	20241108	115600	552950640	18030	18020	18030	18020	11
482	20241108	115500	552752410	18020	18040	18040	18020	230
483	20241108	115400	548605810	18030	18040	18040	18030	304
484	20241108	115300	543122110	18050	18040	18050	18040	125
485	20241108	115200	540867100	18030	18040	18040	18030	67
486	20241108	115100	539658530	18030	18030	18030	18030	34
487	20241108	115000	539045510	18030	18020	18030	18020	34
488	20241108	114900	538432820	18020	18020	18020	18020	0
489	20241108	114800	538432820	18020	18010	18020	18000	90
490	20241108	114700	536811310	18020	18010	18020	18010	4
491	20241108	114600	536739240	18000	18010	18010	18000	284
492	20241108	114500	531624800	18020	18020	18020	18020	0
493	20241108	114400	531624800	18020	18010	18040	18010	131
494	20241108	114300	529263880	18010	18010	18010	18010	0
495	20241108	114200	529263880	18010	18010	18010	18010	2
496	20241108	114100	529227860	18010	18010	18010	18010	1
497	20241108	114000	529209850	18010	18000	18010	18000	90
498	20241108	113900	527589800	18000	18000	18000	17990	93
499	20241108	113800	525915950	18000	18000	18000	18000	1
500	20241108	113700	525897950	18000	17990	18000	17990	28
501	20241108	113600	525394200	17990	17990	17990	17990	1
502	20241108	113500	525376210	18000	18000	18000	18000	1
503	20241108	113400	525358210	18000	18000	18000	18000	2
504	20241108	113300	525322210	18000	18000	18000	17990	55
505	20241108	113200	524332290	18000	18000	18000	18000	6
506	20241108	113100	524224290	18000	17990	18000	17990	36
507	20241108	113000	523576640	17990	18000	18000	17990	89
508	20241108	112900	521974730	18000	18000	18000	18000	4
509	20241108	112800	521902730	18000	18000	18000	18000	2
510	20241108	112700	521866730	18000	18000	18000	18000	1
511	20241108	112600	521848730	18000	18000	18000	18000	4
512	20241108	112500	521776730	18000	18000	18000	18000	1
513	20241108	112400	521758730	18000	18000	18000	18000	0
514	20241108	112300	521758730	18000	18000	18000	18000	1
515	20241108	112200	521740730	18000	17990	18000	17990	11
516	20241108	112100	521542740	18000	18000	18000	18000	79
517	20241108	112000	520120740	18000	18000	18000	18000	0
518	20241108	111900	520120740	18000	17990	18000	17990	4
519	20241108	111800	520048750	17980	17980	17980	17980	0
520	20241108	111700	520048750	17980	17980	17980	17980	0
521	20241108	111600	520048750	17980	17980	17980	17980	223
522	20241108	111500	516039210	17980	17980	17980	17980	5
523	20241108	111400	515949310	17970	17970	17970	17970	72
524	20241108	111300	514655470	17970	17970	17970	17970	28
525	20241108	111200	514152310	17980	17980	17980	17970	121
526	20241108	111100	511976880	17980	17960	17980	17960	5
527	20241108	111000	511887030	17950	17950	17950	17950	0
528	20241108	110900	511887030	17950	17990	18010	17950	728
529	20241108	110800	498810140	17990	17970	18020	17970	4
530	20241108	110700	498738140	17960	17960	17960	17960	0
531	20241108	110600	498738140	17960	17970	17970	17960	118
532	20241108	110500	496618840	17960	17980	17980	17960	178
533	20241108	110400	493418950	17990	18010	18010	17980	88
534	20241108	110300	491835870	18010	17990	18010	17990	171
535	20241108	110200	488756180	18010	18010	18010	18010	0
536	20241108	110100	488756180	18010	17960	18010	17960	274
537	20241108	110000	483832410	17950	17950	17950	17950	18
538	20241108	105900	483509310	17950	17960	17960	17950	11
539	20241108	105800	483311790	17960	17960	17960	17960	0
540	20241108	105700	483311790	17960	17960	17960	17960	3
541	20241108	105600	483257910	17960	17960	17960	17960	0
542	20241108	105500	483257910	17960	17950	17960	17950	45
543	20241108	105400	482450060	17950	17950	17960	17950	145
544	20241108	105300	479846120	17950	17960	17960	17940	616
545	20241108	105200	468783980	17960	17970	17970	17960	113
546	20241108	105100	466753520	17970	17970	17970	17970	0
547	20241108	105000	466753520	17970	17970	17970	17970	6
548	20241108	104900	466645700	17960	17960	17960	17960	1
549	20241108	104800	466627740	17970	17970	17970	17970	0
550	20241108	104700	466627740	17970	17970	17970	17970	0
551	20241108	104600	466627740	17970	17970	17970	17970	4
552	20241108	104500	466555860	17960	17970	17970	17960	107
553	20241108	104400	464633240	17970	17970	17980	17960	235
554	20241108	104300	460410620	17970	17980	17980	17970	74
555	20241108	104200	459080820	17980	17970	17980	17970	2
556	20241108	104100	459044870	17970	17980	17980	17970	14
557	20241108	104000	458793190	17980	17980	17980	17980	0
558	20241108	103900	458793190	17980	17980	17980	17980	10
559	20241108	103800	458613390	18000	18000	18000	18000	0
560	20241108	103700	458613390	18000	18000	18000	18000	1
561	20241108	103600	458595390	17950	17960	17960	17950	65
562	20241108	103500	457428020	17960	17960	17960	17950	20
563	20241108	103400	457068960	17970	18010	18010	17970	169
564	20241108	103300	454028070	18020	18020	18020	18020	3
565	20241108	103200	453974010	18030	17970	18030	17970	7
566	20241108	103100	453847860	17960	17980	17980	17960	622
567	20241108	103000	442667430	17970	17980	17980	17970	143
568	20241108	102900	440096510	17980	17990	17990	17980	3
569	20241108	102800	440042560	17990	17980	17990	17980	237
570	20241108	102700	435781270	17990	17990	17990	17990	85
571	20241108	102600	434252120	17990	17990	17990	17980	214
572	20241108	102500	430403370	17980	17990	17990	17980	65
573	20241108	102400	429234640	17990	18030	18030	17980	1442
574	20241108	102300	403267970	18030	18030	18030	18030	5
575	20241108	102200	403177820	18030	18030	18030	18030	60
576	20241108	102100	402096020	18040	18030	18040	18030	5
577	20241108	102000	402005830	18040	18040	18040	18040	0
578	20241108	101900	402005830	18040	18040	18040	18040	1
579	20241108	101800	401987790	18030	18040	18040	18030	101
580	20241108	101700	400165910	18040	18050	18050	18030	168
581	20241108	101600	397136380	18050	18050	18050	18050	0
582	20241108	101500	397136380	18050	18030	18050	18030	4
583	20241108	101400	397064210	18050	18040	18050	18040	25
584	20241108	101300	396613170	18040	18040	18040	18040	5
585	20241108	101200	396522970	18040	18040	18050	18040	282
586	20241108	101100	391435670	18040	18040	18040	18040	25
587	20241108	101000	390984670	18040	18040	18050	18040	20
588	20241108	100900	390623840	18040	18040	18040	18040	25
589	20241108	100800	390172840	18040	18050	18050	18040	7
590	20241108	100700	390046550	18040	18030	18040	18010	37
591	20241108	100600	389379250	18020	18010	18020	18010	33
592	20241108	100500	388784890	18010	18020	18030	18010	112
593	20241108	100400	386765880	18030	18010	18030	18000	148
594	20241108	100300	384099360	18030	18000	18030	18000	6
595	20241108	100200	383991240	17990	18000	18000	17990	348
596	20241108	100100	377730710	18010	18030	18030	18010	81
597	20241108	100000	376271740	18030	18030	18030	18030	6
598	20241108	095900	376163560	18030	18010	18030	17990	1412
599	20241108	095800	350731280	18020	18020	18030	18020	5
600	20241108	095700	350641170	18010	18010	18010	18010	0
601	20241108	095600	350641170	18010	18010	18020	18010	562
602	20241108	095500	340515840	18000	18000	18010	17990	298
603	20241108	095400	335151960	18000	18000	18000	18000	1
604	20241108	095300	335133960	18000	17990	18000	17990	9
605	20241108	095200	334972030	17980	17970	17980	17970	48
606	20241108	095100	334109330	17990	17990	17990	17990	0
607	20241108	095000	334109330	17990	17990	17990	17970	436
608	20241108	094900	326270560	17990	18000	18000	17990	74
609	20241108	094800	324939290	18000	18000	18000	17990	45
610	20241108	094700	324129420	17990	17990	18000	17980	392
611	20241108	094600	317077350	18000	18000	18000	18000	0
612	20241108	094500	317077350	18000	17990	18000	17990	66
613	20241108	094400	315889980	17980	17960	18000	17960	300
614	20241108	094300	310499060	17960	17950	17970	17950	268
615	20241108	094200	305687470	17930	17920	17990	17920	955
616	20241108	094100	288556630	17920	17910	17930	17910	285
617	20241108	094000	283448930	17910	17950	17950	17890	1108
618	20241108	093900	263592080	17950	17960	17960	17950	3
619	20241108	093800	263538210	17950	17990	17990	17950	626
620	20241108	093700	252291750	17990	17990	17990	17990	5
621	20241108	093600	252201800	18000	18000	18000	18000	49
622	20241108	093500	251319800	18000	18000	18000	18000	0
623	20241108	093400	251319800	18000	17990	18000	17990	201
624	20241108	093300	247702920	17990	17990	18010	17980	157
625	20241108	093200	244877420	17980	18010	18010	17980	710
626	20241108	093100	232098340	18030	18030	18030	18020	206
627	20241108	093000	228384310	18030	18040	18040	18030	12
628	20241108	092900	228167940	18030	18020	18100	18020	449
629	20241108	092800	220069540	18010	18020	18020	18010	419
630	20241108	092700	212523330	18020	18010	18020	18010	37
631	20241108	092600	211856950	18020	18000	18020	18000	573
632	20241108	092500	201539790	17990	17990	18000	17990	138
633	20241108	092400	199056670	17980	17990	17990	17970	183
634	20241108	092300	195765210	17990	17970	17990	17970	39
635	20241108	092200	195063630	17970	17960	17980	17960	382
636	20241108	092100	188200610	17970	17960	17980	17960	178
637	20241108	092000	185001470	17950	17980	17990	17940	245
638	20241108	091900	180598890	18010	18030	18030	17950	845
639	20241108	091800	165390830	18120	18020	18120	18020	110
640	20241108	091700	163405630	18030	18030	18120	18030	180
641	20241108	091600	160158570	18030	18020	18100	18020	127
642	20241108	091500	157867910	18030	18040	18040	18030	17
643	20241108	091400	157561350	18090	18050	18090	18030	250
644	20241108	091300	153049950	18060	18060	18060	18060	103
645	20241108	091200	151189770	18060	18130	18130	18060	163
646	20241108	091100	148239680	18130	18140	18140	18110	239
647	20241108	091000	143907470	18150	18160	18170	18140	811
648	20241108	090900	129177820	18150	18130	18150	18130	1472
649	20241108	090800	102475070	18100	18100	18100	18100	95
650	20241108	090700	100755570	18100	18110	18110	18100	647
651	20241108	090600	89038490	18110	18100	18110	18040	846
652	20241108	090500	73718250	18100	18120	18120	18080	452
653	20241108	090400	65537690	18130	18130	18130	18130	0
654	20241108	090300	65537690	18130	18100	18130	18100	693
655	20241108	090200	52983090	18090	18130	18130	18080	333
656	20241108	090100	46955540	18100	18150	18150	18080	251
657	20241108	090000	42405730	18150	18170	18170	18000	2334