KissMeData/219130/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	203900	799620730	17950	17950	17950	17950	501
3	20241107	203800	799620730	17950	17950	17950	17950	0
4	20241107	203700	799620730	17950	17950	17950	17950	0
5	20241107	203600	799620730	17950	17950	17950	17950	0
6	20241107	203500	799620730	17950	17950	17950	17950	0
7	20241107	203400	799620730	17950	17950	17950	17950	0
8	20241107	203300	799620730	17950	17950	17950	17950	0
9	20241107	203200	799620730	17950	17950	17950	17950	0
10	20241107	203100	799620730	17950	17950	17950	17950	0
11	20241107	203000	799620730	17950	17950	17950	17950	0
12	20241107	202900	799620730	17950	17950	17950	17950	0
13	20241107	202800	799620730	17950	17950	17950	17950	0
14	20241107	202700	799620730	17950	17950	17950	17950	0
15	20241107	202600	799620730	17950	17950	17950	17950	0
16	20241107	202500	799620730	17950	17950	17950	17950	0
17	20241107	202400	799620730	17950	17950	17950	17950	0
18	20241107	202300	799620730	17950	17950	17950	17950	0
19	20241107	202200	799620730	17950	17950	17950	17950	0
20	20241107	202100	799620730	17950	17950	17950	17950	0
21	20241107	202000	799620730	17950	17950	17950	17950	0
22	20241107	201900	799620730	17950	17950	17950	17950	0
23	20241107	201800	799620730	17950	17950	17950	17950	0
24	20241107	201700	799620730	17950	17950	17950	17950	0
25	20241107	201600	799620730	17950	17950	17950	17950	0
26	20241107	201500	799620730	17950	17950	17950	17950	0
27	20241107	201400	799620730	17950	17950	17950	17950	0
28	20241107	201300	799620730	17950	17950	17950	17950	0
29	20241107	201200	799620730	17950	17950	17950	17950	0
30	20241107	201100	799620730	17950	17950	17950	17950	0
31	20241107	201000	799620730	17950	17950	17950	17950	0
32	20241107	200900	799620730	17950	17950	17950	17950	501
33	20241107	200800	799620730	17950	17950	17950	17950	0
34	20241107	200700	799620730	17950	17950	17950	17950	0
35	20241107	200600	799620730	17950	17950	17950	17950	0
36	20241107	200500	799620730	17950	17950	17950	17950	0
37	20241107	200400	799620730	17950	17950	17950	17950	0
38	20241107	200300	799620730	17950	17950	17950	17950	0
39	20241107	200200	799620730	17950	17950	17950	17950	0
40	20241107	200100	799620730	17950	17950	17950	17950	0
41	20241107	200000	799620730	17950	17950	17950	17950	0
42	20241107	195900	799620730	17950	17950	17950	17950	0
43	20241107	195800	799620730	17950	17950	17950	17950	0
44	20241107	195700	799620730	17950	17950	17950	17950	0
45	20241107	195600	799620730	17950	17950	17950	17950	0
46	20241107	195500	799620730	17950	17950	17950	17950	0
47	20241107	195400	799620730	17950	17950	17950	17950	0
48	20241107	195300	799620730	17950	17950	17950	17950	0
49	20241107	195200	799620730	17950	17950	17950	17950	0
50	20241107	195100	799620730	17950	17950	17950	17950	0
51	20241107	195000	799620730	17950	17950	17950	17950	0
52	20241107	194900	799620730	17950	17950	17950	17950	0
53	20241107	194800	799620730	17950	17950	17950	17950	0
54	20241107	194700	799620730	17950	17950	17950	17950	0
55	20241107	194600	799620730	17950	17950	17950	17950	0
56	20241107	194500	799620730	17950	17950	17950	17950	0
57	20241107	194400	799620730	17950	17950	17950	17950	0
58	20241107	194300	799620730	17950	17950	17950	17950	0
59	20241107	194200	799620730	17950	17950	17950	17950	0
60	20241107	194100	799620730	17950	17950	17950	17950	0
61	20241107	194000	799620730	17950	17950	17950	17950	0
62	20241107	193900	799620730	17950	17950	17950	17950	501
63	20241107	193800	799620730	17950	17950	17950	17950	0
64	20241107	193700	799620730	17950	17950	17950	17950	0
65	20241107	193600	799620730	17950	17950	17950	17950	0
66	20241107	193500	799620730	17950	17950	17950	17950	0
67	20241107	193400	799620730	17950	17950	17950	17950	0
68	20241107	193300	799620730	17950	17950	17950	17950	0
69	20241107	193200	799620730	17950	17950	17950	17950	0
70	20241107	193100	799620730	17950	17950	17950	17950	0
71	20241107	193000	799620730	17950	17950	17950	17950	0
72	20241107	192900	799620730	17950	17950	17950	17950	0
73	20241107	192800	799620730	17950	17950	17950	17950	0
74	20241107	192700	799620730	17950	17950	17950	17950	0
75	20241107	192600	799620730	17950	17950	17950	17950	0
76	20241107	192500	799620730	17950	17950	17950	17950	0
77	20241107	192400	799620730	17950	17950	17950	17950	0
78	20241107	192300	799620730	17950	17950	17950	17950	0
79	20241107	192200	799620730	17950	17950	17950	17950	0
80	20241107	192100	799620730	17950	17950	17950	17950	0
81	20241107	192000	799620730	17950	17950	17950	17950	0
82	20241107	191900	799620730	17950	17950	17950	17950	0
83	20241107	191800	799620730	17950	17950	17950	17950	0
84	20241107	191700	799620730	17950	17950	17950	17950	0
85	20241107	191600	799620730	17950	17950	17950	17950	0
86	20241107	191500	799620730	17950	17950	17950	17950	0
87	20241107	191400	799620730	17950	17950	17950	17950	0
88	20241107	191300	799620730	17950	17950	17950	17950	0
89	20241107	191200	799620730	17950	17950	17950	17950	0
90	20241107	191100	799620730	17950	17950	17950	17950	0
91	20241107	191000	799620730	17950	17950	17950	17950	0
92	20241107	190900	799620730	17950	17950	17950	17950	501
93	20241107	190800	799620730	17950	17950	17950	17950	0
94	20241107	190700	799620730	17950	17950	17950	17950	0
95	20241107	190600	799620730	17950	17950	17950	17950	0
96	20241107	190500	799620730	17950	17950	17950	17950	0
97	20241107	190400	799620730	17950	17950	17950	17950	0
98	20241107	190300	799620730	17950	17950	17950	17950	0
99	20241107	190200	799620730	17950	17950	17950	17950	0
100	20241107	190100	799620730	17950	17950	17950	17950	0
101	20241107	190000	799620730	17950	17950	17950	17950	0
102	20241107	185900	799620730	17950	17950	17950	17950	0
103	20241107	185800	799620730	17950	17950	17950	17950	0
104	20241107	185700	799620730	17950	17950	17950	17950	0
105	20241107	185600	799620730	17950	17950	17950	17950	0
106	20241107	185500	799620730	17950	17950	17950	17950	0
107	20241107	185400	799620730	17950	17950	17950	17950	0
108	20241107	185300	799620730	17950	17950	17950	17950	0
109	20241107	185200	799620730	17950	17950	17950	17950	0
110	20241107	185100	799620730	17950	17950	17950	17950	0
111	20241107	185000	799620730	17950	17950	17950	17950	0
112	20241107	184900	799620730	17950	17950	17950	17950	0
113	20241107	184800	799620730	17950	17950	17950	17950	0
114	20241107	184700	799620730	17950	17950	17950	17950	0
115	20241107	184600	799620730	17950	17950	17950	17950	0
116	20241107	184500	799620730	17950	17950	17950	17950	0
117	20241107	184400	799620730	17950	17950	17950	17950	0
118	20241107	184300	799620730	17950	17950	17950	17950	0
119	20241107	184200	799620730	17950	17950	17950	17950	0
120	20241107	184100	799620730	17950	17950	17950	17950	0
121	20241107	184000	799620730	17950	17950	17950	17950	0
122	20241107	183900	799620730	17950	17950	17950	17950	501
123	20241107	183800	799620730	17950	17950	17950	17950	0
124	20241107	183700	799620730	17950	17950	17950	17950	0
125	20241107	183600	799620730	17950	17950	17950	17950	0
126	20241107	183500	799620730	17950	17950	17950	17950	0
127	20241107	183400	799620730	17950	17950	17950	17950	0
128	20241107	183300	799620730	17950	17950	17950	17950	0
129	20241107	183200	799620730	17950	17950	17950	17950	0
130	20241107	183100	799620730	17950	17950	17950	17950	0
131	20241107	183000	799620730	17950	17950	17950	17950	0
132	20241107	182900	799620730	17950	17950	17950	17950	0
133	20241107	182800	799620730	17950	17950	17950	17950	0
134	20241107	182700	799620730	17950	17950	17950	17950	0
135	20241107	182600	799620730	17950	17950	17950	17950	0
136	20241107	182500	799620730	17950	17950	17950	17950	0
137	20241107	182400	799620730	17950	17950	17950	17950	0
138	20241107	182300	799620730	17950	17950	17950	17950	0
139	20241107	182200	799620730	17950	17950	17950	17950	0
140	20241107	182100	799620730	17950	17950	17950	17950	0
141	20241107	182000	799620730	17950	17950	17950	17950	0
142	20241107	181900	799620730	17950	17950	17950	17950	0
143	20241107	181800	799620730	17950	17950	17950	17950	0
144	20241107	181700	799620730	17950	17950	17950	17950	0
145	20241107	181600	799620730	17950	17950	17950	17950	0
146	20241107	181500	799620730	17950	17950	17950	17950	0
147	20241107	181400	799620730	17950	17950	17950	17950	0
148	20241107	181300	799620730	17950	17950	17950	17950	0
149	20241107	181200	799620730	17950	17950	17950	17950	0
150	20241107	181100	799620730	17950	17950	17950	17950	0
151	20241107	181000	799620730	17950	17950	17950	17950	0
152	20241107	180900	799620730	17950	17950	17950	17950	501
153	20241107	180800	799620730	17950	17950	17950	17950	0
154	20241107	180700	799620730	17950	17950	17950	17950	0
155	20241107	180600	799620730	17950	17950	17950	17950	0
156	20241107	180500	799620730	17950	17950	17950	17950	0
157	20241107	180400	799620730	17950	17950	17950	17950	0
158	20241107	180300	799620730	17950	17950	17950	17950	0
159	20241107	180200	799620730	17950	17950	17950	17950	0
160	20241107	180100	799620730	17950	17950	17950	17950	0
161	20241107	180000	799620730	17950	17950	17950	17950	0
162	20241107	175900	799620730	17950	17950	17950	17950	0
163	20241107	175800	799620730	17950	17950	17950	17950	0
164	20241107	175700	799620730	17950	17950	17950	17950	0
165	20241107	175600	799620730	17950	17950	17950	17950	0
166	20241107	175500	799620730	17950	17950	17950	17950	0
167	20241107	175400	799620730	17950	17950	17950	17950	0
168	20241107	175300	799620730	17950	17950	17950	17950	0
169	20241107	175200	799620730	17950	17950	17950	17950	0
170	20241107	175100	799620730	17950	17950	17950	17950	0
171	20241107	175000	799620730	17950	17950	17950	17950	0
172	20241107	174900	799620730	17950	17950	17950	17950	0
173	20241107	174800	799620730	17950	17950	17950	17950	0
174	20241107	174700	799620730	17950	17950	17950	17950	0
175	20241107	174600	799620730	17950	17950	17950	17950	0
176	20241107	174500	799620730	17950	17950	17950	17950	0
177	20241107	174400	799620730	17950	17950	17950	17950	0
178	20241107	174300	799620730	17950	17950	17950	17950	0
179	20241107	174200	799620730	17950	17950	17950	17950	0
180	20241107	174100	799620730	17950	17950	17950	17950	0
181	20241107	174000	799620730	17950	17950	17950	17950	0
182	20241107	173900	799620730	17950	17950	17950	17950	501
183	20241107	173800	799620730	17950	17950	17950	17950	0
184	20241107	173700	799620730	17950	17950	17950	17950	0
185	20241107	173600	799620730	17950	17950	17950	17950	0
186	20241107	173500	799620730	17950	17950	17950	17950	0
187	20241107	173400	799620730	17950	17950	17950	17950	0
188	20241107	173300	799620730	17950	17950	17950	17950	0
189	20241107	173200	799620730	17950	17950	17950	17950	0
190	20241107	173100	799620730	17950	17950	17950	17950	0
191	20241107	173000	799620730	17950	17950	17950	17950	0
192	20241107	172900	799620730	17950	17950	17950	17950	0
193	20241107	172800	799620730	17950	17950	17950	17950	0
194	20241107	172700	799620730	17950	17950	17950	17950	0
195	20241107	172600	799620730	17950	17950	17950	17950	0
196	20241107	172500	799620730	17950	17950	17950	17950	0
197	20241107	172400	799620730	17950	17950	17950	17950	0
198	20241107	172300	799620730	17950	17950	17950	17950	0
199	20241107	172200	799620730	17950	17950	17950	17950	0
200	20241107	172100	799620730	17950	17950	17950	17950	0
201	20241107	172000	799620730	17950	17950	17950	17950	0
202	20241107	171900	799620730	17950	17950	17950	17950	0
203	20241107	171800	799620730	17950	17950	17950	17950	0
204	20241107	171700	799620730	17950	17950	17950	17950	0
205	20241107	171600	799620730	17950	17950	17950	17950	0
206	20241107	171500	799620730	17950	17950	17950	17950	0
207	20241107	171400	799620730	17950	17950	17950	17950	0
208	20241107	171300	799620730	17950	17950	17950	17950	0
209	20241107	171200	799620730	17950	17950	17950	17950	0
210	20241107	171100	799620730	17950	17950	17950	17950	0
211	20241107	171000	799620730	17950	17950	17950	17950	0
212	20241107	170900	799620730	17950	17950	17950	17950	501
213	20241107	170800	799620730	17950	17950	17950	17950	0
214	20241107	170700	799620730	17950	17950	17950	17950	0
215	20241107	170600	799620730	17950	17950	17950	17950	0
216	20241107	170500	799620730	17950	17950	17950	17950	0
217	20241107	170400	799620730	17950	17950	17950	17950	0
218	20241107	170300	799620730	17950	17950	17950	17950	0
219	20241107	170200	799620730	17950	17950	17950	17950	0
220	20241107	170100	799620730	17950	17950	17950	17950	0
221	20241107	170000	799620730	17950	17950	17950	17950	0
222	20241107	165900	799620730	17950	17950	17950	17950	0
223	20241107	165800	799620730	17950	17950	17950	17950	0
224	20241107	165700	799620730	17950	17950	17950	17950	0
225	20241107	165600	799620730	17950	17950	17950	17950	0
226	20241107	165500	799620730	17950	17950	17950	17950	0
227	20241107	165400	799620730	17950	17950	17950	17950	0
228	20241107	165300	799620730	17950	17950	17950	17950	0
229	20241107	165200	799620730	17950	17950	17950	17950	0
230	20241107	165100	799620730	17950	17950	17950	17950	0
231	20241107	165000	799620730	17950	17950	17950	17950	0
232	20241107	164900	799620730	17950	17950	17950	17950	0
233	20241107	164800	799620730	17950	17950	17950	17950	0
234	20241107	164700	799620730	17950	17950	17950	17950	0
235	20241107	164600	799620730	17950	17950	17950	17950	0
236	20241107	164500	799620730	17950	17950	17950	17950	0
237	20241107	164400	799620730	17950	17950	17950	17950	0
238	20241107	164300	799620730	17950	17950	17950	17950	0
239	20241107	164200	799620730	17950	17950	17950	17950	0
240	20241107	164100	799620730	17950	17950	17950	17950	0
241	20241107	164000	799620730	17950	17950	17950	17950	0
242	20241107	163900	799620730	17950	17950	17950	17950	501
243	20241107	163800	799620730	17950	17950	17950	17950	0
244	20241107	163700	799620730	17950	17950	17950	17950	0
245	20241107	163600	799620730	17950	17950	17950	17950	0
246	20241107	163500	799620730	17950	17950	17950	17950	0
247	20241107	163400	799620730	17950	17950	17950	17950	0
248	20241107	163300	799620730	17950	17950	17950	17950	0
249	20241107	163200	799620730	17950	17950	17950	17950	0
250	20241107	163100	799620730	17950	17950	17950	17950	0
251	20241107	163000	799620730	17950	17950	17950	17950	0
252	20241107	162900	799620730	17950	17950	17950	17950	0
253	20241107	162800	799620730	17950	17950	17950	17950	0
254	20241107	162700	799620730	17950	17950	17950	17950	0
255	20241107	162600	799620730	17950	17950	17950	17950	0
256	20241107	162500	799620730	17950	17950	17950	17950	0
257	20241107	162400	799620730	17950	17950	17950	17950	0
258	20241107	162300	799620730	17950	17950	17950	17950	0
259	20241107	162200	799620730	17950	17950	17950	17950	0
260	20241107	162100	799620730	17950	17950	17950	17950	0
261	20241107	162000	799620730	17950	17950	17950	17950	0
262	20241107	161900	799620730	17950	17950	17950	17950	0
263	20241107	161800	799620730	17950	17950	17950	17950	0
264	20241107	161700	799620730	17950	17950	17950	17950	0
265	20241107	161600	799620730	17950	17950	17950	17950	0
266	20241107	161500	799620730	17950	17950	17950	17950	0
267	20241107	161400	799620730	17950	17950	17950	17950	0
268	20241107	161300	799620730	17950	17950	17950	17950	0
269	20241107	161200	799620730	17950	17950	17950	17950	0
270	20241107	161100	799620730	17950	17950	17950	17950	0
271	20241107	161000	799620730	17950	17950	17950	17950	0
272	20241107	160900	799620730	17950	17950	17950	17950	501
273	20241107	160800	799620730	17950	17950	17950	17950	0
274	20241107	160700	799620730	17950	17950	17950	17950	0
275	20241107	160600	799620730	17950	17950	17950	17950	0
276	20241107	160500	799620730	17950	17950	17950	17950	0
277	20241107	160400	799620730	17950	17950	17950	17950	0
278	20241107	160300	799620730	17950	17950	17950	17950	0
279	20241107	160200	799620730	17950	17950	17950	17950	0
280	20241107	160100	799620730	17950	17950	17950	17950	0
281	20241107	160000	799620730	17950	17950	17950	17950	0
282	20241107	155900	799620730	17950	17950	17950	17950	0
283	20241107	155800	799620730	17950	17950	17950	17950	0
284	20241107	155700	799620730	17950	17950	17950	17950	0
285	20241107	155600	799620730	17950	17950	17950	17950	0
286	20241107	155500	799620730	17950	17950	17950	17950	0
287	20241107	155400	799620730	17950	17950	17950	17950	0
288	20241107	155300	799620730	17950	17950	17950	17950	0
289	20241107	155200	799620730	17950	17950	17950	17950	0
290	20241107	155100	799620730	17950	17950	17950	17950	0
291	20241107	155000	799620730	17950	17950	17950	17950	0
292	20241107	154900	799620730	17950	17950	17950	17950	0
293	20241107	154800	799620730	17950	17950	17950	17950	0
294	20241107	154700	799620730	17950	17950	17950	17950	0
295	20241107	154600	799620730	17950	17950	17950	17950	0
296	20241107	154500	799620730	17950	17950	17950	17950	0
297	20241107	154400	799620730	17950	17950	17950	17950	0
298	20241107	154300	799620730	17950	17950	17950	17950	0
299	20241107	154200	799620730	17950	17950	17950	17950	0
300	20241107	154100	799620730	17950	17950	17950	17950	0
301	20241107	154000	799620730	17950	17950	17950	17950	0
302	20241107	153900	799620730	17950	17950	17950	17950	501
303	20241107	153800	799620730	17950	17950	17950	17950	0
304	20241107	153700	799620730	17950	17950	17950	17950	0
305	20241107	153600	799620730	17950	17950	17950	17950	0
306	20241107	153500	799620730	17950	17950	17950	17950	0
307	20241107	153400	799620730	17950	17950	17950	17950	0
308	20241107	153300	799620730	17950	17950	17950	17950	0
309	20241107	153200	799620730	17950	17950	17950	17950	0
310	20241107	153100	799620730	17950	17950	17950	17950	0
311	20241107	153000	799620730	17950	17950	17950	17950	501
312	20241107	152900	790627780	17990	17990	17990	17990	0
313	20241107	152800	790627780	17990	17990	17990	17990	0
314	20241107	152700	790627780	17990	17990	17990	17990	0
315	20241107	152600	790627780	17990	17990	17990	17990	0
316	20241107	152500	790627780	17990	17990	17990	17990	0
317	20241107	152400	790627780	17990	17990	17990	17990	0
318	20241107	152300	790627780	17990	17990	17990	17990	0
319	20241107	152200	790627780	17990	17990	17990	17990	0
320	20241107	152100	790627780	17990	17990	17990	17990	0
321	20241107	152000	790627780	17990	17990	17990	17990	0
322	20241107	151900	790627780	17990	17920	17990	17800	697
323	20241107	151800	778158540	17810	17950	17950	17810	314
324	20241107	151700	772545720	17950	17950	17950	17840	260
325	20241107	151600	767896320	17950	17930	17950	17930	505
326	20241107	151500	758834950	17930	17910	17930	17850	420
327	20241107	151400	751314590	17910	17900	17910	17900	53
328	20241107	151300	750365570	17900	17900	17900	17900	40
329	20241107	151200	749649570	17900	17900	17900	17900	40
330	20241107	151100	748933570	17890	17890	17890	17890	40
331	20241107	151000	748217970	17890	17870	17900	17800	349
332	20241107	150900	741978780	17880	17890	17890	17800	22
333	20241107	150800	741585490	17790	17790	17790	17790	0
334	20241107	150700	741585490	17790	17790	17790	17790	20
335	20241107	150600	741229690	17920	17840	17920	17840	201
336	20241107	150500	737628790	17840	17830	17840	17830	340
337	20241107	150400	731563390	17830	17830	17840	17830	221
338	20241107	150300	727622060	17830	17840	17840	17830	120
339	20241107	150200	725482060	17840	17840	17840	17840	0
340	20241107	150100	725482060	17840	17830	17840	17830	40
341	20241107	150000	724768550	17830	17830	17830	17830	5
342	20241107	145900	724679400	17830	17830	17830	17830	40
343	20241107	145800	723966200	17830	17830	17830	17830	0
344	20241107	145700	723966200	17830	17830	17830	17830	132
345	20241107	145600	721612640	17830	17830	17830	17830	50
346	20241107	145500	720721140	17830	17830	17830	17830	45
347	20241107	145400	719918790	17840	17840	17840	17840	0
348	20241107	145300	719918790	17840	17840	17840	17840	0
349	20241107	145200	719918790	17840	17820	17840	17820	250
350	20241107	145100	715461450	17760	17760	17760	17760	50
351	20241107	145000	714573450	17760	17760	17760	17760	0
352	20241107	144900	714573450	17760	17760	17760	17760	0
353	20241107	144800	714573450	17760	17760	17760	17760	0
354	20241107	144700	714573450	17760	17760	17760	17760	0
355	20241107	144600	714573450	17760	17820	17830	17760	123
356	20241107	144500	712381190	17820	17820	17820	17820	40
357	20241107	144400	711668390	17750	17750	17750	17750	280
358	20241107	144300	706698390	17760	17760	17760	17760	0
359	20241107	144200	706698390	17760	17760	17760	17760	0
360	20241107	144100	706698390	17760	17760	17760	17760	0
361	20241107	144000	706698390	17760	17840	17840	17760	105
362	20241107	143900	704830590	17840	17840	17840	17840	0
363	20241107	143800	704830590	17840	17840	17840	17840	0
364	20241107	143700	704830590	17840	17840	17840	17840	0
365	20241107	143600	704830590	17840	17840	17840	17840	0
366	20241107	143500	704830590	17840	17840	17840	17840	40
367	20241107	143400	704116990	17750	17750	17750	17750	0
368	20241107	143300	704116990	17750	17750	17750	17750	0
369	20241107	143200	704116990	17750	17750	17750	17750	0
370	20241107	143100	704116990	17750	17750	17750	17750	100
371	20241107	143000	702341990	17750	17750	17750	17750	40
372	20241107	142900	701631990	17740	17710	17740	17700	610
373	20241107	142800	690829960	17720	17800	17800	17720	1235
374	20241107	142700	668887070	17850	17850	17850	17850	0
375	20241107	142600	668887070	17850	17850	17850	17850	0
376	20241107	142500	668887070	17850	17850	17850	17850	40
377	20241107	142400	668173070	17850	17850	17850	17850	0
378	20241107	142300	668173070	17850	17850	17850	17850	0
379	20241107	142200	668173070	17850	17850	17850	17850	0
380	20241107	142100	668173070	17850	17850	17850	17850	0
381	20241107	142000	668173070	17850	17790	17850	17790	41
382	20241107	141900	667441280	17790	17790	17790	17790	0
383	20241107	141800	667441280	17790	17790	17790	17790	15
384	20241107	141700	667174430	17790	17800	17800	17790	257
385	20241107	141600	662601400	17850	17850	17850	17850	0
386	20241107	141500	662601400	17850	17850	17850	17850	40
387	20241107	141400	661887400	17860	17860	17860	17860	0
388	20241107	141300	661887400	17860	17860	17860	17860	0
389	20241107	141200	661887400	17860	17860	17860	17860	0
390	20241107	141100	661887400	17860	17850	17860	17850	120
391	20241107	141000	659744710	17850	17850	17850	17850	40
392	20241107	140900	659030710	17850	17850	17850	17850	0
393	20241107	140800	659030710	17850	17850	17850	17850	0
394	20241107	140700	659030710	17850	17850	17850	17850	0
395	20241107	140600	659030710	17850	17850	17850	17850	40
396	20241107	140500	658316710	17800	17800	17800	17800	100
397	20241107	140400	656536710	17810	17810	17810	17810	308
398	20241107	140300	651051230	17850	17850	17850	17850	0
399	20241107	140200	651051230	17850	17850	17850	17850	0
400	20241107	140100	651051230	17850	17850	17850	17850	0
401	20241107	140000	651051230	17850	17820	17850	17820	40
402	20241107	135900	650337560	17820	17820	17820	17820	0
403	20241107	135800	650337560	17820	17820	17820	17820	0
404	20241107	135700	650337560	17820	17820	17820	17820	0
405	20241107	135600	650337560	17820	17820	17820	17820	0
406	20241107	135500	650337560	17820	17870	17870	17820	445
407	20241107	135400	642400650	17870	17870	17870	17870	0
408	20241107	135300	642400650	17870	17870	17870	17870	0
409	20241107	135200	642400650	17870	17870	17870	17870	38
410	20241107	135100	641721590	17940	17940	17940	17940	0
411	20241107	135000	641721590	17940	17880	17940	17880	41
412	20241107	134900	640986460	17930	17930	17930	17930	0
413	20241107	134800	640986460	17930	17930	17930	17930	0
414	20241107	134700	640986460	17930	17930	17930	17930	0
415	20241107	134600	640986460	17930	17930	17930	17930	0
416	20241107	134500	640986460	17930	17930	17930	17930	40
417	20241107	134400	640269260	17930	17930	17930	17930	0
418	20241107	134300	640269260	17930	17930	17930	17930	0
419	20241107	134200	640269260	17930	17930	17930	17930	0
420	20241107	134100	640269260	17930	17930	17930	17930	0
421	20241107	134000	640269260	17930	17930	17930	17930	40
422	20241107	133900	639552060	17930	17930	17930	17930	0
423	20241107	133800	639552060	17930	17930	17930	17930	0
424	20241107	133700	639552060	17930	17930	17930	17930	0
425	20241107	133600	639552060	17930	17930	17930	17930	0
426	20241107	133500	639552060	17930	17880	17930	17880	40
427	20241107	133400	638835860	17830	17830	17830	17830	0
428	20241107	133300	638835860	17830	17830	17830	17830	0
429	20241107	133200	638835860	17830	17830	17830	17830	0
430	20241107	133100	638835860	17830	17830	17830	17830	200
431	20241107	133000	635269860	17940	17940	17940	17940	40
432	20241107	132900	634552260	17870	17870	17870	17870	0
433	20241107	132800	634552260	17870	17870	17870	17870	0
434	20241107	132700	634552260	17870	17870	17870	17870	0
435	20241107	132600	634552260	17870	17870	17870	17870	0
436	20241107	132500	634552260	17870	17870	17870	17870	40
437	20241107	132400	633837460	17850	17850	17850	17850	0
438	20241107	132300	633837460	17850	17850	17850	17850	50
439	20241107	132200	632944960	17870	17870	17870	17870	76
440	20241107	132100	631586840	17950	17950	17950	17950	0
441	20241107	132000	631586840	17950	17950	17950	17950	40
442	20241107	131900	630868840	17900	17900	17900	17900	1
443	20241107	131800	630850940	18000	18000	18000	18000	0
444	20241107	131700	630850940	18000	17890	18000	17890	600
445	20241107	131600	620096080	17890	17890	17890	17890	0
446	20241107	131500	620096080	17890	17890	17890	17890	40
447	20241107	131400	619380480	17820	17830	17830	17820	406
448	20241107	131300	612145500	17840	17850	17850	17840	59
449	20241107	131200	611092910	17910	17910	17910	17910	0
450	20241107	131100	611092910	17910	17910	17910	17910	0
451	20241107	131000	611092910	17910	17920	17920	17910	40
452	20241107	130900	610376310	17870	17870	17870	17870	0
453	20241107	130800	610376310	17870	17870	17870	17870	0
454	20241107	130700	610376310	17870	17930	17930	17860	880
455	20241107	130600	594622020	17980	17980	17980	17980	0
456	20241107	130500	594622020	17980	17980	17980	17980	40
457	20241107	130400	593902820	17990	17990	17990	17990	0
458	20241107	130300	593902820	17990	17990	17990	17990	70
459	20241107	130200	592643520	17930	17930	17930	17930	36
460	20241107	130100	591998040	18010	18010	18010	18010	0
461	20241107	130000	591998040	18010	18010	18010	18010	40
462	20241107	125900	591277640	17930	17930	17930	17930	30
463	20241107	125800	590739740	18030	17970	18030	17930	145
464	20241107	125700	588137730	17980	17980	17980	17980	153
465	20241107	125600	585386790	18100	18100	18100	18100	0
466	20241107	125500	585386790	18100	18090	18100	18090	20
467	20241107	125400	585024940	18090	18090	18090	18090	0
468	20241107	125300	585024940	18090	17880	18090	17880	3169
469	20241107	125200	528259680	17880	17830	17880	17830	65
470	20241107	125100	527098260	17830	17850	17850	17830	17
471	20241107	125000	526794950	17880	17880	17880	17880	0
472	20241107	124900	526794950	17880	17880	17880	17880	0
473	20241107	124800	526794950	17880	17880	17880	17880	0
474	20241107	124700	526794950	17880	17880	17880	17880	0
475	20241107	124600	526794950	17880	17880	17880	17880	11
476	20241107	124500	526598270	17880	17810	17880	17810	41
477	20241107	124400	525865260	17890	17890	17890	17890	150
478	20241107	124300	523181760	17890	17890	17890	17890	233
479	20241107	124200	519013390	17890	17890	17890	17890	0
480	20241107	124100	519013390	17890	17890	17890	17890	0
481	20241107	124000	519013390	17890	17870	17890	17870	40
482	20241107	123900	518298530	17870	17870	17870	17870	0
483	20241107	123800	518298530	17870	17870	17870	17870	0
484	20241107	123700	518298530	17870	17870	17870	17870	0
485	20241107	123600	518298530	17870	17870	17870	17870	0
486	20241107	123500	518298530	17870	17870	17870	17870	40
487	20241107	123400	517583730	17870	17870	17870	17870	10
488	20241107	123300	517405030	17870	17870	17870	17870	30
489	20241107	123200	516868930	17870	17870	17870	17870	3
490	20241107	123100	516815320	17870	17870	17870	17870	0
491	20241107	123000	516815320	17870	17860	17870	17860	160
492	20241107	122900	513957590	17810	17810	17810	17810	0
493	20241107	122800	513957590	17810	17810	17810	17810	10
494	20241107	122700	513779490	17830	17830	17830	17830	1
495	20241107	122600	513761660	17830	17830	17830	17830	0
496	20241107	122500	513761660	17830	17810	17830	17810	40
497	20241107	122400	513048920	17770	17770	17770	17770	30
498	20241107	122300	512515820	17780	17780	17780	17780	0
499	20241107	122200	512515820	17780	17780	17780	17780	44
500	20241107	122100	511733500	17810	17810	17810	17810	0
501	20241107	122000	511733500	17810	17810	17810	17810	40
502	20241107	121900	511021100	17780	17780	17780	17780	0
503	20241107	121800	511021100	17780	17780	17780	17780	0
504	20241107	121700	511021100	17780	17780	17780	17780	0
505	20241107	121600	511021100	17780	17780	17780	17780	7
506	20241107	121500	510896640	17870	17820	17870	17820	40
507	20241107	121400	510182440	17820	17820	17820	17820	0
508	20241107	121300	510182440	17820	17820	17820	17820	1
509	20241107	121200	510164620	17830	17830	17830	17830	0
510	20241107	121100	510164620	17830	17830	17830	17830	84
511	20241107	121000	508666900	17830	17830	17830	17830	40
512	20241107	120900	507953700	17830	17830	17830	17830	0
513	20241107	120800	507953700	17830	17830	17830	17830	0
514	20241107	120700	507953700	17830	17830	17830	17830	0
515	20241107	120600	507953700	17830	17830	17830	17830	0
516	20241107	120500	507953700	17830	17830	17830	17830	40
517	20241107	120400	507240500	17800	17800	17800	17800	15
518	20241107	120300	506973500	17800	17800	17800	17800	97
519	20241107	120200	505246900	17800	17800	17800	17800	0
520	20241107	120100	505246900	17800	17800	17800	17800	0
521	20241107	120000	505246900	17800	17800	17800	17800	40
522	20241107	115900	504534900	17800	17800	17800	17800	0
523	20241107	115800	504534900	17800	17800	17800	17800	6
524	20241107	115700	504428100	17780	17780	17780	17780	0
525	20241107	115600	504428100	17780	17780	17780	17780	0
526	20241107	115500	504428100	17780	17780	17800	17780	162
527	20241107	115400	501547240	17750	17740	17750	17740	31
528	20241107	115300	500997110	17740	17750	17750	17740	414
529	20241107	115200	493649340	17760	17760	17760	17760	29
530	20241107	115100	493134300	17780	17780	17780	17780	0
531	20241107	115000	493134300	17780	17760	17780	17760	49
532	20241107	114900	492263440	17760	17760	17760	17760	5
533	20241107	114800	492174640	17770	17780	17780	17770	38
534	20241107	114700	491499190	17830	17830	17830	17830	0
535	20241107	114600	491499190	17830	17830	17830	17830	0
536	20241107	114500	491499190	17830	17830	17830	17830	7
537	20241107	114400	491374380	17830	17820	17830	17820	90
538	20241107	114300	489770490	17820	17750	17820	17750	17
539	20241107	114200	489467620	17830	17830	17830	17830	0
540	20241107	114100	489467620	17830	17830	17830	17830	40
541	20241107	114000	488754420	17840	17840	17840	17840	0
542	20241107	113900	488754420	17840	17840	17840	17840	0
543	20241107	113800	488754420	17840	17840	17840	17840	0
544	20241107	113700	488754420	17840	17840	17840	17840	0
545	20241107	113600	488754420	17840	17840	17840	17840	0
546	20241107	113500	488754420	17840	17780	17840	17780	117
547	20241107	113400	486672060	17780	17780	17780	17780	0
548	20241107	113300	486672060	17780	17780	17780	17780	0
549	20241107	113200	486672060	17780	17780	17780	17780	0
550	20241107	113100	486672060	17780	17730	17780	17730	190
551	20241107	113000	483295430	17730	17730	17730	17730	0
552	20241107	112900	483295430	17730	17790	17790	17730	50
553	20241107	112800	482407780	17740	17740	17740	17740	0
554	20241107	112700	482407780	17740	17830	17830	17740	102
555	20241107	112600	480597940	17760	17760	17760	17760	12
556	20241107	112500	480384820	17760	17760	17760	17760	40
557	20241107	112400	479674420	17720	17720	17720	17720	0
558	20241107	112300	479674420	17720	17710	17720	17710	193
559	20241107	112200	476254800	17710	17680	17710	17680	8
560	20241107	112100	476113270	17680	17680	17680	17680	0
561	20241107	112000	476113270	17680	17710	17720	17680	85
562	20241107	111900	474609230	17670	17670	17670	17670	20
563	20241107	111800	474255830	17680	17680	17680	17680	28
564	20241107	111700	473760790	17680	17680	17680	17680	70
565	20241107	111600	472523190	17710	17710	17710	17710	1
566	20241107	111500	472505480	17720	17710	17720	17710	40
567	20241107	111400	471797050	17690	17720	17720	17690	203
568	20241107	111300	468201950	17730	17730	17730	17730	306
569	20241107	111200	462776570	17760	17760	17760	17760	0
570	20241107	111100	462776570	17760	17760	17760	17760	0
571	20241107	111000	462776570	17760	17760	17760	17740	42
572	20241107	110900	462030690	17750	17750	17750	17750	0
573	20241107	110800	462030690	17750	17760	17760	17750	57
574	20241107	110700	461018380	17770	17770	17770	17770	107
575	20241107	110600	459116990	17780	17780	17780	17780	37
576	20241107	110500	458459130	17860	17860	17860	17860	40
577	20241107	110400	457744730	17780	17780	17780	17780	0
578	20241107	110300	457744730	17780	17780	17780	17780	44
579	20241107	110200	456962410	17780	17780	17780	17780	0
580	20241107	110100	456962410	17780	17780	17780	17780	2
581	20241107	110000	456926850	17770	17860	17870	17770	206
582	20241107	105900	453258210	17860	17780	17860	17780	4
583	20241107	105800	453186970	17760	17760	17760	17760	30
584	20241107	105700	452654170	17870	17860	17870	17860	21
585	20241107	105600	452279060	17860	17860	17860	17860	0
586	20241107	105500	452279060	17860	17850	17860	17850	160
587	20241107	105400	449421590	17850	17850	17850	17850	0
588	20241107	105300	449421590	17850	17800	17850	17800	41
589	20241107	105200	448689990	17860	17860	17860	17860	0
590	20241107	105100	448689990	17860	17860	17860	17860	0
591	20241107	105000	448689990	17860	17860	17860	17860	40
592	20241107	104900	447975590	17860	17860	17860	17860	0
593	20241107	104800	447975590	17860	17760	17860	17760	2
594	20241107	104700	447939970	17870	17870	17870	17870	0
595	20241107	104600	447939970	17870	17870	17870	17870	0
596	20241107	104500	447939970	17870	17830	17870	17770	85
597	20241107	104400	446425760	17860	17860	17860	17860	0
598	20241107	104300	446425760	17860	17860	17860	17860	0
599	20241107	104200	446425760	17860	17860	17860	17860	1
600	20241107	104100	446407900	17870	17870	17870	17870	50
601	20241107	104000	445514400	17870	17850	17870	17850	43
602	20241107	103900	444746450	17860	17750	17860	17750	90
603	20241107	103800	443148730	17730	17730	17730	17730	0
604	20241107	103700	443148730	17730	17730	17730	17730	0
605	20241107	103600	443148730	17730	17730	17730	17730	121
606	20241107	103500	441003400	17730	17720	17730	17720	40
607	20241107	103400	440294260	17720	17720	17720	17720	1
608	20241107	103300	440276540	17720	17720	17720	17710	88
609	20241107	103200	438717400	17720	17660	17730	17660	40
610	20241107	103100	438009280	17660	17670	17670	17660	230
611	20241107	103000	433947240	17660	17710	17710	17660	7
612	20241107	102900	433823370	17710	17710	17710	17710	0
613	20241107	102800	433823370	17710	17710	17710	17710	112
614	20241107	102700	431839850	17710	17700	17710	17700	160
615	20241107	102600	429006450	17700	17630	17700	17610	140
616	20241107	102500	426538200	17610	17610	17610	17610	8
617	20241107	102400	426397320	17610	17630	17630	17610	135
618	20241107	102300	424018730	17640	17710	17710	17640	82
619	20241107	102200	422572030	17710	17710	17710	17710	0
620	20241107	102100	422572030	17710	17670	17710	17670	2
621	20241107	102000	422536650	17720	17710	17720	17710	340
622	20241107	101900	416512050	17680	17680	17680	17680	0
623	20241107	101800	416512050	17680	17680	17680	17680	0
624	20241107	101700	416512050	17680	17690	17690	17680	26
625	20241107	101600	416052320	17670	17670	17670	17670	150
626	20241107	101500	413401820	17710	17710	17720	17710	46
627	20241107	101400	412587150	17630	17630	17630	17630	0
628	20241107	101300	412587150	17630	17630	17630	17630	0
629	20241107	101200	412587150	17630	17640	17640	17630	150
630	20241107	101100	409942310	17670	17670	17670	17670	0
631	20241107	101000	409942310	17670	17650	17670	17650	140
632	20241107	100900	407469130	17620	17620	17620	17620	0
633	20241107	100800	407469130	17620	17660	17660	17620	88
634	20241107	100700	405915750	17670	17620	17670	17620	201
635	20241107	100600	402372620	17620	17600	17620	17600	326
636	20241107	100500	396632430	17590	17600	17600	17570	143
637	20241107	100400	394116660	17450	17490	17610	17420	402
638	20241107	100300	387090620	17500	17500	17500	17500	111
639	20241107	100200	385148120	17500	17580	17600	17500	2477
640	20241107	100100	341745340	17540	17560	17580	17530	199
641	20241107	100000	338250550	17520	17590	17590	17520	567
642	20241107	095900	328291270	17590	17600	17600	17590	90
643	20241107	095800	326707630	17600	17630	17630	17600	278
644	20241107	095700	321811590	17610	17610	17610	17610	0
645	20241107	095600	321811590	17610	17610	17610	17610	0
646	20241107	095500	321811590	17610	17670	17670	17610	344
647	20241107	095400	315746530	17630	17660	17660	17630	520
648	20241107	095300	306575260	17670	17630	17670	17630	370
649	20241107	095200	300049700	17670	17640	17670	17640	59
650	20241107	095100	299008880	17640	17650	17650	17630	1082
651	20241107	095000	279924430	17650	17700	17740	17650	536
652	20241107	094900	270447770	17740	17740	17740	17740	19
653	20241107	094800	270110710	17750	17750	17750	17750	20
654	20241107	094700	269755710	17750	17750	17750	17750	2
655	20241107	094600	269720210	17750	17750	17750	17750	0
656	20241107	094500	269720210	17750	17710	17750	17710	60
657	20241107	094400	268656810	17700	17740	17740	17700	354
658	20241107	094300	262388440	17700	17700	17700	17700	15
659	20241107	094200	262122940	17700	17700	17700	17700	16
660	20241107	094100	261839740	17700	17760	17770	17700	205
661	20241107	094000	258209420	17760	17830	17830	17650	851
662	20241107	093900	243091540	17830	17830	17830	17830	103
663	20241107	093800	241255050	17830	17910	17910	17830	2700
664	20241107	093700	192996410	17910	17940	17990	17910	320
665	20241107	093600	187262640	17920	18000	18000	17920	314
666	20241107	093500	181631430	18000	18000	18000	18000	20
667	20241107	093400	181271430	18000	18000	18000	18000	3
668	20241107	093300	181217430	18000	18000	18000	18000	2
669	20241107	093200	181181430	17920	17920	17920	17920	100
670	20241107	093100	179389430	17900	17900	17900	17900	7
671	20241107	093000	179264130	17900	17900	17900	17900	55
672	20241107	092900	178279630	17890	17890	17890	17890	328
673	20241107	092800	172411710	17890	17920	17920	17890	497
674	20241107	092700	163513890	17920	17920	17920	17920	200
675	20241107	092600	159929890	17910	17950	17950	17910	88
676	20241107	092500	158353490	17950	17890	17950	17890	18
677	20241107	092400	158030450	17870	17910	17910	17870	550
678	20241107	092300	148192770	17910	18000	18000	17910	1850
679	20241107	092200	114944200	18000	18010	18010	18000	387
680	20241107	092100	107978000	18010	18010	18010	18010	0
681	20241107	092000	107978000	18010	18010	18010	18010	0
682	20241107	091900	107978000	18010	18090	18090	18010	147
683	20241107	091800	105325720	18090	18110	18110	18090	72
684	20241107	091700	104022040	18130	18130	18130	18130	0
685	20241107	091600	104022040	18130	18130	18130	18130	5
686	20241107	091500	103931390	18130	18120	18130	18120	7
687	20241107	091400	103804540	18110	18130	18130	18110	3
688	20241107	091300	103750190	18130	18130	18130	18130	0
689	20241107	091200	103750190	18130	18090	18130	18010	522
690	20241107	091100	94310920	18000	18190	18190	17960	2683
691	20241107	091000	45842620	18190	18190	18190	18190	0
692	20241107	090900	45842620	18190	18240	18240	18190	77
693	20241107	090800	44439760	18420	18420	18420	18420	0
694	20241107	090700	44439760	18420	18420	18420	18420	0
695	20241107	090600	44439760	18420	18420	18420	18420	0
696	20241107	090500	44439760	18420	18420	18420	18420	0
697	20241107	090400	44439760	18420	18170	18420	18110	1291
698	20241107	090300	20983670	18170	18170	18170	18170	0
699	20241107	090200	20983670	18170	18230	18230	18170	355
700	20241107	090100	14526390	18230	18310	18310	18230	417
701	20241107	090000	6912960	18240	18240	18240	18240	379