KissMeData/000240/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183000	2838257790	17750	17750	17750	17750	1836
3	20241105	182900	2838257790	17750	17750	17750	17750	0
4	20241105	182800	2838257790	17750	17750	17750	17750	0
5	20241105	182700	2838257790	17750	17750	17750	17750	0
6	20241105	182600	2838257790	17750	17750	17750	17750	0
7	20241105	182500	2838257790	17750	17750	17750	17750	0
8	20241105	182400	2838257790	17750	17750	17750	17750	0
9	20241105	182300	2838257790	17750	17750	17750	17750	0
10	20241105	182200	2838257790	17750	17750	17750	17750	0
11	20241105	182100	2838257790	17750	17750	17750	17750	0
12	20241105	182000	2838257790	17750	17750	17750	17750	0
13	20241105	181900	2838257790	17750	17750	17750	17750	0
14	20241105	181800	2838257790	17750	17750	17750	17750	0
15	20241105	181700	2838257790	17750	17750	17750	17750	0
16	20241105	181600	2838257790	17750	17750	17750	17750	0
17	20241105	181500	2838257790	17750	17750	17750	17750	0
18	20241105	181400	2838257790	17750	17750	17750	17750	0
19	20241105	181300	2838257790	17750	17750	17750	17750	0
20	20241105	181200	2838257790	17750	17750	17750	17750	0
21	20241105	181100	2838257790	17750	17750	17750	17750	0
22	20241105	181000	2838257790	17750	17750	17750	17750	0
23	20241105	180900	2838257790	17750	17750	17750	17750	0
24	20241105	180800	2838257790	17750	17750	17750	17750	0
25	20241105	180700	2838257790	17750	17750	17750	17750	0
26	20241105	180600	2838257790	17750	17750	17750	17750	0
27	20241105	180500	2838257790	17750	17750	17750	17750	0
28	20241105	180400	2838257790	17750	17750	17750	17750	0
29	20241105	180300	2838257790	17750	17750	17750	17750	0
30	20241105	180200	2838257790	17750	17750	17750	17750	0
31	20241105	180100	2838257790	17750	17750	17750	17750	0
32	20241105	180000	2838257790	17750	17750	17750	17750	1836
33	20241105	175900	2838257790	17750	17750	17750	17750	0
34	20241105	175800	2838257790	17750	17750	17750	17750	0
35	20241105	175700	2838257790	17750	17750	17750	17750	0
36	20241105	175600	2838257790	17750	17750	17750	17750	0
37	20241105	175500	2838257790	17750	17750	17750	17750	0
38	20241105	175400	2838257790	17750	17750	17750	17750	0
39	20241105	175300	2838257790	17750	17750	17750	17750	0
40	20241105	175200	2838257790	17750	17750	17750	17750	0
41	20241105	175100	2838257790	17750	17750	17750	17750	0
42	20241105	175000	2838257790	17750	17750	17750	17750	0
43	20241105	174900	2838257790	17750	17750	17750	17750	0
44	20241105	174800	2838257790	17750	17750	17750	17750	0
45	20241105	174700	2838257790	17750	17750	17750	17750	0
46	20241105	174600	2838257790	17750	17750	17750	17750	0
47	20241105	174500	2838257790	17750	17750	17750	17750	0
48	20241105	174400	2838257790	17750	17750	17750	17750	0
49	20241105	174300	2838257790	17750	17750	17750	17750	0
50	20241105	174200	2838257790	17750	17750	17750	17750	0
51	20241105	174100	2838257790	17750	17750	17750	17750	0
52	20241105	174000	2838257790	17750	17750	17750	17750	0
53	20241105	173900	2838257790	17750	17750	17750	17750	0
54	20241105	173800	2838257790	17750	17750	17750	17750	0
55	20241105	173700	2838257790	17750	17750	17750	17750	0
56	20241105	173600	2838257790	17750	17750	17750	17750	0
57	20241105	173500	2838257790	17750	17750	17750	17750	0
58	20241105	173400	2838257790	17750	17750	17750	17750	0
59	20241105	173300	2838257790	17750	17750	17750	17750	0
60	20241105	173200	2838257790	17750	17750	17750	17750	0
61	20241105	173100	2838257790	17750	17750	17750	17750	0
62	20241105	173000	2838257790	17750	17750	17750	17750	1836
63	20241105	172900	2838257790	17750	17750	17750	17750	0
64	20241105	172800	2838257790	17750	17750	17750	17750	0
65	20241105	172700	2838257790	17750	17750	17750	17750	0
66	20241105	172600	2838257790	17750	17750	17750	17750	0
67	20241105	172500	2838257790	17750	17750	17750	17750	0
68	20241105	172400	2838257790	17750	17750	17750	17750	0
69	20241105	172300	2838257790	17750	17750	17750	17750	0
70	20241105	172200	2838257790	17750	17750	17750	17750	0
71	20241105	172100	2838257790	17750	17750	17750	17750	0
72	20241105	172000	2838257790	17750	17750	17750	17750	0
73	20241105	171900	2838257790	17750	17750	17750	17750	0
74	20241105	171800	2838257790	17750	17750	17750	17750	0
75	20241105	171700	2838257790	17750	17750	17750	17750	0
76	20241105	171600	2838257790	17750	17750	17750	17750	0
77	20241105	171500	2838257790	17750	17750	17750	17750	0
78	20241105	171400	2838257790	17750	17750	17750	17750	0
79	20241105	171300	2838257790	17750	17750	17750	17750	0
80	20241105	171200	2838257790	17750	17750	17750	17750	0
81	20241105	171100	2838257790	17750	17750	17750	17750	0
82	20241105	171000	2838257790	17750	17750	17750	17750	0
83	20241105	170900	2838257790	17750	17750	17750	17750	0
84	20241105	170800	2838257790	17750	17750	17750	17750	0
85	20241105	170700	2838257790	17750	17750	17750	17750	0
86	20241105	170600	2838257790	17750	17750	17750	17750	0
87	20241105	170500	2838257790	17750	17750	17750	17750	0
88	20241105	170400	2838257790	17750	17750	17750	17750	0
89	20241105	170300	2838257790	17750	17750	17750	17750	0
90	20241105	170200	2838257790	17750	17750	17750	17750	0
91	20241105	170100	2838257790	17750	17750	17750	17750	0
92	20241105	170000	2838257790	17750	17750	17750	17750	1836
93	20241105	165900	2838257790	17750	17750	17750	17750	0
94	20241105	165800	2838257790	17750	17750	17750	17750	0
95	20241105	165700	2838257790	17750	17750	17750	17750	0
96	20241105	165600	2838257790	17750	17750	17750	17750	0
97	20241105	165500	2838257790	17750	17750	17750	17750	0
98	20241105	165400	2838257790	17750	17750	17750	17750	0
99	20241105	165300	2838257790	17750	17750	17750	17750	0
100	20241105	165200	2838257790	17750	17750	17750	17750	0
101	20241105	165100	2838257790	17750	17750	17750	17750	0
102	20241105	165000	2838257790	17750	17750	17750	17750	0
103	20241105	164900	2838257790	17750	17750	17750	17750	0
104	20241105	164800	2838257790	17750	17750	17750	17750	0
105	20241105	164700	2838257790	17750	17750	17750	17750	0
106	20241105	164600	2838257790	17750	17750	17750	17750	0
107	20241105	164500	2838257790	17750	17750	17750	17750	0
108	20241105	164400	2838257790	17750	17750	17750	17750	0
109	20241105	164300	2838257790	17750	17750	17750	17750	0
110	20241105	164200	2838257790	17750	17750	17750	17750	0
111	20241105	164100	2838257790	17750	17750	17750	17750	0
112	20241105	164000	2838257790	17750	17750	17750	17750	0
113	20241105	163900	2838257790	17750	17750	17750	17750	0
114	20241105	163800	2838257790	17750	17750	17750	17750	0
115	20241105	163700	2838257790	17750	17750	17750	17750	0
116	20241105	163600	2838257790	17750	17750	17750	17750	0
117	20241105	163500	2838257790	17750	17750	17750	17750	0
118	20241105	163400	2838257790	17750	17750	17750	17750	0
119	20241105	163300	2838257790	17750	17750	17750	17750	0
120	20241105	163200	2838257790	17750	17750	17750	17750	0
121	20241105	163100	2838257790	17750	17750	17750	17750	0
122	20241105	163000	2838257790	17750	17750	17750	17750	1836
123	20241105	162900	2838257790	17750	17750	17750	17750	0
124	20241105	162800	2838257790	17750	17750	17750	17750	0
125	20241105	162700	2838257790	17750	17750	17750	17750	0
126	20241105	162600	2838257790	17750	17750	17750	17750	0
127	20241105	162500	2838257790	17750	17750	17750	17750	0
128	20241105	162400	2838257790	17750	17750	17750	17750	0
129	20241105	162300	2838257790	17750	17750	17750	17750	0
130	20241105	162200	2838257790	17750	17750	17750	17750	0
131	20241105	162100	2838257790	17750	17750	17750	17750	0
132	20241105	162000	2838257790	17750	17750	17750	17750	0
133	20241105	161900	2838257790	17750	17750	17750	17750	0
134	20241105	161800	2838257790	17750	17750	17750	17750	0
135	20241105	161700	2838257790	17750	17750	17750	17750	0
136	20241105	161600	2838257790	17750	17750	17750	17750	0
137	20241105	161500	2838257790	17750	17750	17750	17750	0
138	20241105	161400	2838257790	17750	17750	17750	17750	0
139	20241105	161300	2838257790	17750	17750	17750	17750	0
140	20241105	161200	2838257790	17750	17750	17750	17750	0
141	20241105	161100	2838257790	17750	17750	17750	17750	0
142	20241105	161000	2838257790	17750	17750	17750	17750	0
143	20241105	160900	2838257790	17750	17750	17750	17750	0
144	20241105	160800	2838257790	17750	17750	17750	17750	0
145	20241105	160700	2838257790	17750	17750	17750	17750	0
146	20241105	160600	2838257790	17750	17750	17750	17750	0
147	20241105	160500	2838257790	17750	17750	17750	17750	0
148	20241105	160400	2838257790	17750	17750	17750	17750	0
149	20241105	160300	2838257790	17750	17750	17750	17750	0
150	20241105	160200	2838257790	17750	17750	17750	17750	0
151	20241105	160100	2838257790	17750	17750	17750	17750	0
152	20241105	160000	2838257790	17750	17750	17750	17750	1836
153	20241105	155900	2838257790	17750	17750	17750	17750	0
154	20241105	155800	2838257790	17750	17750	17750	17750	0
155	20241105	155700	2838257790	17750	17750	17750	17750	0
156	20241105	155600	2838257790	17750	17750	17750	17750	0
157	20241105	155500	2838257790	17750	17750	17750	17750	0
158	20241105	155400	2838257790	17750	17750	17750	17750	0
159	20241105	155300	2838257790	17750	17750	17750	17750	0
160	20241105	155200	2838257790	17750	17750	17750	17750	0
161	20241105	155100	2838257790	17750	17750	17750	17750	0
162	20241105	155000	2838257790	17750	17750	17750	17750	0
163	20241105	154900	2838257790	17750	17750	17750	17750	0
164	20241105	154800	2838257790	17750	17750	17750	17750	0
165	20241105	154700	2838257790	17750	17750	17750	17750	0
166	20241105	154600	2838257790	17750	17750	17750	17750	0
167	20241105	154500	2838257790	17750	17750	17750	17750	0
168	20241105	154400	2838257790	17750	17750	17750	17750	0
169	20241105	154300	2838257790	17750	17750	17750	17750	0
170	20241105	154200	2838257790	17750	17750	17750	17750	0
171	20241105	154100	2838257790	17750	17750	17750	17750	0
172	20241105	154000	2838257790	17750	17750	17750	17750	0
173	20241105	153900	2838257790	17750	17750	17750	17750	0
174	20241105	153800	2838257790	17750	17750	17750	17750	0
175	20241105	153700	2838257790	17750	17750	17750	17750	0
176	20241105	153600	2838257790	17750	17750	17750	17750	0
177	20241105	153500	2838257790	17750	17750	17750	17750	0
178	20241105	153400	2838257790	17750	17750	17750	17750	0
179	20241105	153300	2838257790	17750	17750	17750	17750	0
180	20241105	153200	2838257790	17750	17750	17750	17750	0
181	20241105	153100	2838257790	17750	17750	17750	17750	0
182	20241105	153000	2838257790	17750	17750	17750	17750	3672
183	20241105	152900	2805668790	17760	17760	17760	17760	0
184	20241105	152800	2805668790	17760	17760	17760	17760	0
185	20241105	152700	2805668790	17760	17760	17760	17760	0
186	20241105	152600	2805668790	17760	17760	17760	17760	0
187	20241105	152500	2805668790	17760	17760	17760	17760	0
188	20241105	152400	2805668790	17760	17760	17760	17760	0
189	20241105	152300	2805668790	17760	17760	17760	17760	0
190	20241105	152200	2805668790	17760	17760	17760	17760	0
191	20241105	152100	2805668790	17760	17760	17760	17760	0
192	20241105	152000	2805668790	17760	17760	17760	17760	0
193	20241105	151900	2805668790	17760	17750	17760	17750	1615
194	20241105	151800	2776999410	17760	17760	17760	17750	36
195	20241105	151700	2776360380	17750	17760	17760	17750	158
196	20241105	151600	2773555640	17750	17750	17760	17750	248
197	20241105	151500	2769152640	17750	17760	17800	17750	465
198	20241105	151400	2760895160	17760	17760	17770	17760	420
199	20241105	151300	2753435430	17770	17760	17800	17760	56
200	20241105	151200	2752439650	17800	17800	17810	17760	717
201	20241105	151100	2739679270	17810	17800	17810	17760	126
202	20241105	151000	2737439280	17800	17800	17800	17760	107
203	20241105	150900	2735536920	17810	17760	17810	17760	71
204	20241105	150800	2734273260	17760	17820	17820	17760	468
205	20241105	150700	2725955780	17820	17820	17820	17770	208
206	20241105	150600	2722255900	17820	17770	17820	17770	487
207	20241105	150500	2713583460	17820	17820	17820	17800	35
208	20241105	150400	2712959780	17820	17820	17820	17770	119
209	20241105	150300	2710842500	17820	17820	17820	17770	86
210	20241105	150200	2709312580	17810	17770	17810	17770	127
211	20241105	150100	2707052830	17810	17820	17820	17770	231
212	20241105	150000	2702946430	17770	17770	17830	17770	88
213	20241105	145900	2701381230	17830	17830	17830	17760	229
214	20241105	145800	2697305370	17750	17760	17830	17750	116
215	20241105	145700	2695241650	17760	17820	17820	17760	55
216	20241105	145600	2694262150	17750	17830	17830	17750	203
217	20241105	145500	2690647080	17830	17810	17830	17760	120
218	20241105	145400	2688511490	17830	17790	17830	17760	92
219	20241105	145300	2686873880	17790	17810	17840	17790	685
220	20241105	145200	2674660560	17800	17820	17820	17800	86
221	20241105	145100	2673129300	17790	17830	17830	17790	94
222	20241105	145000	2671456160	17830	17750	17830	17750	184
223	20241105	144900	2668184240	17830	17830	17830	17750	55
224	20241105	144800	2667204390	17750	17770	17830	17750	592
225	20241105	144700	2656659030	17830	17830	17830	17760	158
226	20241105	144600	2653846300	17840	17750	17840	17750	86
227	20241105	144500	2652317630	17750	17800	17800	17750	2094
228	20241105	144400	2615139330	17800	17830	17830	17800	147
229	20241105	144300	2612519760	17840	17820	17840	17820	114
230	20241105	144200	2610487260	17840	17840	17840	17820	127
231	20241105	144100	2608223020	17840	17810	17840	17810	55
232	20241105	144000	2607242150	17810	17820	17840	17810	180
233	20241105	143900	2604033290	17820	17810	17840	17810	93
234	20241105	143800	2602375670	17840	17810	17840	17810	85
235	20241105	143700	2600861160	17840	17820	17840	17820	129
236	20241105	143600	2598560500	17830	17840	17840	17830	75
237	20241105	143500	2597222950	17820	17850	17850	17820	128
238	20241105	143400	2594940280	17810	17810	17850	17810	134
239	20241105	143300	2592550860	17810	17820	17850	17810	246
240	20241105	143200	2588168060	17820	17850	17850	17820	207
241	20241105	143100	2584475000	17820	17850	17850	17810	211
242	20241105	143000	2580711800	17850	17850	17850	17810	203
243	20241105	142900	2577090770	17810	17850	17850	17810	53
244	20241105	142800	2576145080	17810	17850	17850	17810	196
245	20241105	142700	2572649000	17840	17840	17850	17800	1159
246	20241105	142600	2551974690	17830	17800	17830	17800	156
247	20241105	142500	2549194900	17830	17800	17830	17800	786
248	20241105	142400	2535181530	17800	17820	17820	17800	136
249	20241105	142300	2532759270	17820	17800	17820	17800	134
250	20241105	142200	2530372630	17820	17800	17820	17770	300
251	20241105	142100	2525031540	17820	17800	17820	17790	251
252	20241105	142000	2520562780	17830	17830	17830	17790	141
253	20241105	141900	2518049770	17820	17830	17830	17810	217
254	20241105	141800	2514182410	17830	17830	17830	17800	205
255	20241105	141700	2510530310	17830	17790	17830	17790	134
256	20241105	141600	2508143570	17830	17830	17830	17780	237
257	20241105	141500	2503922840	17820	17780	17820	17780	227
258	20241105	141400	2499885130	17790	17790	17810	17790	150
259	20241105	141300	2497214730	17820	17820	17820	17770	118
260	20241105	141200	2495115090	17790	17780	17810	17780	212
261	20241105	141100	2491342320	17770	17810	17810	17770	157
262	20241105	141000	2488548670	17810	17810	17810	17760	178
263	20241105	140900	2485381590	17760	17810	17810	17760	186
264	20241105	140800	2482072580	17760	17820	17820	17760	56
265	20241105	140700	2481075540	17810	17780	17820	17760	393
266	20241105	140600	2474088770	17820	17780	17820	17780	165
267	20241105	140500	2471150990	17800	17800	17830	17800	190
268	20241105	140400	2467766840	17800	17800	17800	17780	71
269	20241105	140300	2466503240	17800	17780	17820	17780	199
270	20241105	140200	2462958620	17790	17820	17820	17780	122
271	20241105	140100	2460787650	17820	17790	17820	17790	136
272	20241105	140000	2458366050	17820	17800	17820	17780	157
273	20241105	135900	2455570690	17800	17780	17800	17780	173
274	20241105	135800	2452491670	17790	17790	17790	17780	179
275	20241105	135700	2449307890	17810	17810	17810	17780	186
276	20241105	135600	2445997120	17810	17780	17810	17780	83
277	20241105	135500	2444519690	17810	17790	17810	17790	178
278	20241105	135400	2441352950	17820	17780	17820	17780	188
279	20241105	135300	2438005310	17820	17780	17820	17780	108
280	20241105	135200	2436083260	17820	17770	17820	17770	83
281	20241105	135100	2434604700	17770	17770	17820	17770	224
282	20241105	135000	2430617870	17820	17810	17820	17770	152
283	20241105	134900	2427912330	17770	17810	17810	17770	391
284	20241105	134800	2420960350	17780	17780	17820	17780	148
285	20241105	134700	2418325290	17780	17820	17820	17780	44
286	20241105	134600	2417542050	17820	17810	17820	17770	871
287	20241105	134500	2402031520	17810	17790	17810	17760	152
288	20241105	134400	2399327770	17790	17760	17790	17750	119
289	20241105	134300	2397211940	17750	17800	17800	17750	661
290	20241105	134200	2385472190	17800	17810	17810	17760	156
291	20241105	134100	2382697690	17810	17810	17810	17760	235
292	20241105	134000	2378515740	17810	17810	17810	17760	81
293	20241105	133900	2377073580	17760	17770	17810	17760	136
294	20241105	133800	2374654560	17810	17790	17820	17770	230
295	20241105	133700	2370560580	17820	17780	17820	17780	136
296	20241105	133600	2368139580	17820	17780	17820	17760	459
297	20241105	133500	2359982920	17780	17780	17820	17780	174
298	20241105	133400	2356884200	17760	17750	17820	17750	735
299	20241105	133300	2343831220	17820	17790	17820	17750	158
300	20241105	133200	2341020760	17780	17760	17780	17750	688
301	20241105	133100	2328805600	17760	17790	17790	17760	667
302	20241105	133000	2316949400	17790	17780	17820	17780	184
303	20241105	132900	2313674250	17830	17780	17830	17780	186
304	20241105	132800	2310361020	17830	17780	17840	17780	168
305	20241105	132700	2307368450	17840	17840	17840	17770	215
306	20241105	132600	2303542510	17780	17840	17840	17780	159
307	20241105	132500	2300709930	17830	17770	17830	17770	239
308	20241105	132400	2296455340	17830	17770	17830	17770	156
309	20241105	132300	2293677640	17830	17830	17830	17770	177
310	20241105	132200	2290522330	17830	17830	17830	17770	137
311	20241105	132100	2288083400	17830	17830	17830	17770	156
312	20241105	132000	2285305580	17830	17830	17830	17770	257
313	20241105	131900	2280731310	17830	17830	17830	17770	139
314	20241105	131800	2278253440	17830	17820	17830	17770	208
315	20241105	131700	2274549280	17820	17770	17820	17770	187
316	20241105	131600	2271222640	17830	17770	17830	17750	240
317	20241105	131500	2266950250	17830	17760	17830	17760	176
318	20241105	131400	2263816120	17760	17770	17770	17750	116
319	20241105	131300	2261755400	17760	17750	17760	17750	163
320	20241105	131200	2258860780	17820	17800	17820	17720	156
321	20241105	131100	2256090350	17830	17780	17830	17720	142
322	20241105	131000	2253563470	17730	17750	17830	17730	200
323	20241105	130900	2250008010	17780	17790	17850	17710	1129
324	20241105	130800	2229946070	17790	17800	17800	17790	224
325	20241105	130700	2225960390	17850	17830	17850	17790	134
326	20241105	130600	2223570840	17850	17850	17860	17800	211
327	20241105	130500	2219808170	17810	17850	17850	17810	126
328	20241105	130400	2217561190	17850	17850	17850	17790	149
329	20241105	130300	2214904720	17850	17840	17850	17840	76
330	20241105	130200	2213548150	17840	17850	17850	17780	373
331	20241105	130100	2206894680	17850	17840	17850	17780	293
332	20241105	130000	2201669090	17840	17830	17840	17770	127
333	20241105	125900	2199407130	17830	17830	17830	17830	145
334	20241105	125800	2196821780	17780	17790	17830	17780	202
335	20241105	125700	2193224280	17820	17790	17820	17790	125
336	20241105	125600	2190998370	17820	17810	17820	17800	281
337	20241105	125500	2185993760	17810	17770	17810	17770	61
338	20241105	125400	2184907560	17780	17790	17810	17760	219
339	20241105	125300	2181012270	17790	17810	17810	17790	103
340	20241105	125200	2179178900	17810	17810	17810	17770	154
341	20241105	125100	2176438280	17800	17800	17800	17800	118
342	20241105	125000	2174337880	17750	17760	17810	17750	215
343	20241105	124900	2170515630	17760	17760	17760	17750	130
344	20241105	124800	2168207130	17760	17780	17780	17760	99
345	20241105	124700	2166447890	17760	17760	17760	17760	149
346	20241105	124600	2163801650	17760	17790	17810	17760	342
347	20241105	124500	2157719840	17790	17790	17790	17780	192
348	20241105	124400	2154304690	17780	17770	17780	17770	86
349	20241105	124300	2152775940	17770	17770	17770	17770	96
350	20241105	124200	2151070020	17790	17790	17790	17790	101
351	20241105	124100	2149273230	17810	17810	17810	17770	166
352	20241105	124000	2146318890	17810	17810	17820	17810	154
353	20241105	123900	2143576140	17820	17770	17820	17770	176
354	20241105	123800	2140444400	17810	17810	17810	17810	50
355	20241105	123700	2139553900	17770	17810	17810	17770	160
356	20241105	123600	2136706670	17820	17850	17850	17810	500
357	20241105	123500	2127786090	17850	17820	17850	17820	98
358	20241105	123400	2126038590	17850	17810	17850	17810	99
359	20241105	123300	2124273400	17780	17850	17850	17780	174
360	20241105	123200	2121171210	17840	17770	17840	17770	160
361	20241105	123100	2118320520	17850	17850	17850	17760	161
362	20241105	123000	2115451440	17850	17850	17850	17850	105
363	20241105	122900	2113577190	17740	17850	17850	17740	533
364	20241105	122800	2104068970	17740	17850	17850	17740	109
365	20241105	122700	2102129700	17860	17850	17860	17740	269
366	20241105	122600	2097333370	17850	17840	17850	17840	141
367	20241105	122500	2094816570	17730	17860	17860	17730	103
368	20241105	122400	2092983880	17700	17860	17860	17700	480
369	20241105	122300	2084433060	17860	17860	17860	17790	180
370	20241105	122200	2081221970	17860	17860	17860	17860	111
371	20241105	122100	2079239510	17870	17870	17870	17790	239
372	20241105	122000	2074973600	17870	17790	17870	17790	103
373	20241105	121900	2073137230	17870	17860	17870	17820	341
374	20241105	121800	2067048590	17860	17850	17860	17850	164
375	20241105	121700	2064120550	17860	17860	17860	17850	153
376	20241105	121600	2061388500	17860	17830	17860	17830	974
377	20241105	121500	2044012210	17830	17820	17830	17820	104
378	20241105	121400	2042158420	17830	17830	17830	17830	101
379	20241105	121300	2040357590	17790	17790	17830	17790	123
380	20241105	121200	2038167420	17790	17820	17830	17790	275
381	20241105	121100	2033268610	17820	17810	17830	17810	221
382	20241105	121000	2029330540	17810	17810	17810	17810	101
383	20241105	120900	2027531730	17800	17800	17800	17800	102
384	20241105	120800	2025716130	17800	17800	17800	17790	154
385	20241105	120700	2022975460	17790	17730	17790	17730	83
386	20241105	120600	2021502010	17790	17790	17790	17790	65
387	20241105	120500	2020345660	17710	17790	17790	17710	193
388	20241105	120400	2016916430	17690	17790	17790	17690	207
389	20241105	120300	2013244800	17680	17710	17790	17680	399
390	20241105	120200	2006176490	17790	17790	17790	17790	146
391	20241105	120100	2003579150	17710	17790	17790	17710	74
392	20241105	120000	2002266930	17790	17710	17790	17710	104
393	20241105	115900	2000421010	17800	17770	17810	17670	932
394	20241105	115800	1983934290	17800	17810	17810	17800	1048
395	20241105	115700	1965270900	17800	17800	17810	17800	134
396	20241105	115600	1962884990	17810	17810	17810	17800	221
397	20241105	115500	1958949920	17800	17800	17800	17790	109
398	20241105	115400	1957010250	17800	17790	17800	17790	121
399	20241105	115300	1954857160	17790	17800	17800	17790	111
400	20241105	115200	1952881370	17790	17800	17800	17790	102
401	20241105	115100	1951066290	17800	17800	17800	17790	119
402	20241105	115000	1948948670	17790	17790	17790	17790	53
403	20241105	114900	1948005800	17790	17790	17790	17790	280
404	20241105	114800	1943024600	17770	17790	17790	17770	162
405	20241105	114700	1940143680	17790	17790	17790	17790	145
406	20241105	114600	1937564130	17790	17790	17790	17730	211
407	20241105	114500	1933813980	17790	17800	17800	17790	155
408	20241105	114400	1931056320	17730	17800	17800	17730	158
409	20241105	114300	1928247630	17800	17800	17800	17720	154
410	20241105	114200	1925510670	17720	17710	17800	17710	139
411	20241105	114100	1923044180	17720	17750	17800	17720	289
412	20241105	114000	1917918390	17750	17800	17800	17750	205
413	20241105	113900	1914274640	17740	17810	17810	17740	124
414	20241105	113800	1912070610	17800	17750	17800	17750	92
415	20241105	113700	1910435610	17810	17810	17810	17760	317
416	20241105	113600	1904793440	17820	17810	17820	17810	103
417	20241105	113500	1902958510	17820	17820	17820	17810	136
418	20241105	113400	1900535530	17820	17810	17820	17810	183
419	20241105	113300	1897275100	17810	17750	17810	17750	83
420	20241105	113200	1895799870	17750	17820	17820	17750	108
421	20241105	113100	1893879370	17820	17820	17820	17750	154
422	20241105	113000	1891138800	17810	17810	17820	17810	292
423	20241105	112900	1885937780	17820	17820	17820	17820	50
424	20241105	112800	1885046780	17810	17820	17820	17810	153
425	20241105	112700	1882320850	17810	17820	17820	17810	163
426	20241105	112600	1879417220	17820	17810	17820	17810	103
427	20241105	112500	1877582290	17810	17810	17820	17810	111
428	20241105	112400	1875604880	17800	17810	17810	17800	104
429	20241105	112300	1873753170	17740	17810	17810	17740	228
430	20241105	112200	1869703580	17820	17820	17820	17820	222
431	20241105	112100	1865747540	17810	17820	17820	17750	55
432	20241105	112000	1864767600	17750	17830	17830	17750	148
433	20241105	111900	1862136600	17750	17830	17830	17750	1056
434	20241105	111800	1843330040	17830	17830	17830	17740	105
435	20241105	111700	1841462660	17830	17730	17830	17730	96
436	20241105	111600	1839755490	17680	17820	17820	17680	349
437	20241105	111500	1833544850	17820	17720	17820	17720	153
438	20241105	111400	1830826160	17720	17840	17850	17720	346
439	20241105	111300	1824666630	17850	17860	17860	17840	278
440	20241105	111200	1819703270	17860	17870	17870	17860	542
441	20241105	111100	1810018260	17860	17840	17860	17840	526
442	20241105	111000	1800629230	17840	17820	17840	17810	478
443	20241105	110900	1792105980	17810	17790	17810	17790	878
444	20241105	110800	1776469870	17800	17790	17800	17780	40
445	20241105	110700	1775757930	17800	17800	17810	17800	106
446	20241105	110600	1773870770	17810	17800	17810	17790	260
447	20241105	110500	1769241250	17810	17780	17810	17780	109
448	20241105	110400	1767301550	17810	17810	17810	17810	724
449	20241105	110300	1754407110	17750	17810	17810	17750	138
450	20241105	110200	1751952510	17810	17760	17810	17760	218
451	20241105	110100	1748074930	17810	17820	17820	17800	103
452	20241105	110000	1746240800	17820	17810	17820	17810	114
453	20241105	105900	1744209590	17810	17800	17810	17800	62
454	20241105	105800	1743105900	17800	17810	17810	17760	139
455	20241105	105700	1740634340	17810	17780	17820	17780	112
456	20241105	105600	1738640860	17810	17790	17810	17790	147
457	20241105	105500	1736023180	17810	17810	17820	17810	135
458	20241105	105400	1733618190	17810	17820	17820	17810	141
459	20241105	105300	1731106130	17810	17790	17810	17780	334
460	20241105	105200	1725161340	17790	17770	17800	17770	71
461	20241105	105100	1723898570	17790	17780	17800	17770	639
462	20241105	105000	1712531180	17770	17790	17790	17740	40
463	20241105	104900	1711819740	17800	17770	17800	17760	924
464	20241105	104800	1695381590	17740	17740	17750	17740	3
465	20241105	104700	1695328360	17760	17740	17760	17740	258
466	20241105	104600	1690747890	17730	17730	17730	17690	102
467	20241105	104500	1688939480	17700	17690	17700	17690	261
468	20241105	104400	1684320390	17700	17690	17700	17690	51
469	20241105	104300	1683417700	17690	17670	17730	17650	723
470	20241105	104200	1670644080	17670	17680	17680	17670	25
471	20241105	104100	1670202230	17700	17650	17710	17650	813
472	20241105	104000	1655816360	17630	17640	17640	17630	416
473	20241105	103900	1648482070	17630	17650	17650	17630	173
474	20241105	103800	1645430100	17630	17640	17660	17620	483
475	20241105	103700	1636912740	17650	17640	17650	17640	120
476	20241105	103600	1634795690	17650	17650	17650	17650	26
477	20241105	103500	1634336790	17640	17670	17670	17640	133
478	20241105	103400	1631987470	17660	17640	17660	17640	10
479	20241105	103300	1631810990	17640	17680	17680	17640	149
480	20241105	103200	1629179790	17680	17670	17680	17670	56
481	20241105	103100	1628189720	17640	17640	17640	17630	74
482	20241105	103000	1626884680	17640	17700	17700	17640	48
483	20241105	102900	1626037900	17700	17650	17710	17640	868
484	20241105	102800	1610721210	17650	17730	17730	17640	337
485	20241105	102700	1604771530	17750	17730	17750	17730	91
486	20241105	102600	1603156300	17750	17700	17750	17700	220
487	20241105	102500	1599258590	17750	17700	17750	17700	656
488	20241105	102400	1587646730	17700	17710	17710	17690	69
489	20241105	102300	1586426000	17700	17690	17700	17690	135
490	20241105	102200	1584037230	17750	17740	17750	17640	652
491	20241105	102100	1572499920	17740	17760	17760	17740	79
492	20241105	102000	1571097160	17760	17750	17770	17750	97
493	20241105	101900	1569374200	17780	17720	17780	17720	53
494	20241105	101800	1568432040	17750	17800	17800	17750	889
495	20241105	101700	1552637720	17800	17820	17820	17780	438
496	20241105	101600	1544848110	17820	17800	17820	17780	915
497	20241105	101500	1528575550	17780	17780	17850	17780	140
498	20241105	101400	1526079350	17780	17870	17870	17780	61
499	20241105	101300	1524994680	17870	17790	17870	17790	875
500	20241105	101200	1509396250	17800	17870	17870	17770	3005
501	20241105	101100	1455873680	17880	17850	17880	17850	880
502	20241105	101000	1440165250	17850	17870	17870	17850	290
503	20241105	100900	1434987530	17870	17880	17880	17870	109
504	20241105	100800	1433038920	17880	17880	17880	17870	2512
505	20241105	100700	1388129560	17880	17820	17880	17820	1652
506	20241105	100600	1358627730	17850	17820	17850	17820	1517
507	20241105	100500	1331553550	17830	17840	17840	17800	520
508	20241105	100400	1322285080	17840	17850	17860	17840	456
509	20241105	100300	1314144920	17850	17860	17860	17840	627
510	20241105	100200	1302947270	17860	17830	17860	17830	2084
511	20241105	100100	1265750200	17840	17740	17840	17740	3362
512	20241105	100000	1205961010	17750	17750	17750	17740	59
513	20241105	095900	1204913840	17740	17740	17740	17740	21
514	20241105	095800	1204541300	17740	17720	17780	17650	6252
515	20241105	095700	1093674190	17650	17730	17730	17650	123
516	20241105	095600	1091498120	17730	17700	17730	17650	214
517	20241105	095500	1087710390	17640	17620	17740	17620	236
518	20241105	095400	1083547610	17730	17710	17740	17620	395
519	20241105	095300	1076558160	17740	17670	17740	17670	6897
520	20241105	095200	954466050	17670	17650	17670	17650	2174
521	20241105	095100	916067320	17650	17640	17650	17610	269
522	20241105	095000	911329290	17650	17620	17650	17620	1063
523	20241105	094900	892570190	17620	17640	17640	17610	93
524	20241105	094800	890930770	17650	17650	17670	17650	197
525	20241105	094700	887453640	17650	17620	17670	17620	3363
526	20241105	094600	828104680	17630	17600	17630	17580	305
527	20241105	094500	822737270	17600	17600	17600	17600	809
528	20241105	094400	808498870	17600	17630	17630	17600	604
529	20241105	094300	797868260	17630	17640	17640	17630	62
530	20241105	094200	796775190	17630	17630	17630	17630	5
531	20241105	094100	796687040	17630	17620	17650	17620	1103
532	20241105	094000	777245320	17570	17580	17580	17570	50
533	20241105	093900	776366460	17560	17620	17640	17560	695
534	20241105	093800	764133340	17620	17580	17630	17580	916
535	20241105	093700	747999000	17570	17630	17630	17570	508
536	20241105	093600	739058520	17640	17650	17650	17640	1170
537	20241105	093500	718416710	17660	17670	17670	17640	320
538	20241105	093400	712769530	17670	17660	17670	17650	1032
539	20241105	093300	694540770	17640	17630	17650	17630	1353
540	20241105	093200	670667390	17630	17590	17630	17590	194
541	20241105	093100	667250350	17610	17590	17610	17580	755
542	20241105	093000	653960800	17590	17590	17590	17570	85
543	20241105	092900	652466410	17610	17610	17610	17610	259
544	20241105	092800	647905420	17610	17600	17620	17590	1189
545	20241105	092700	626972040	17600	17560	17610	17550	136
546	20241105	092600	624579900	17550	17590	17590	17550	1194
547	20241105	092500	603618220	17610	17630	17640	17610	74
548	20241105	092400	602313660	17650	17670	17670	17650	422
549	20241105	092300	594857190	17660	17600	17720	17550	4466
550	20241105	092200	515989740	17600	17540	17600	17540	2044
551	20241105	092100	480131180	17540	17530	17590	17510	1517
552	20241105	092000	453502750	17510	17410	17510	17360	1316
553	20241105	091900	430532120	17400	17370	17400	17350	1370
554	20241105	091800	406748590	17370	17390	17430	17370	3547
555	20241105	091700	345046630	17370	17290	17380	17280	1876
556	20241105	091600	312508900	17280	17280	17280	17280	36
557	20241105	091500	311886820	17280	17310	17320	17280	530
558	20241105	091400	302720050	17310	17280	17320	17280	875
559	20241105	091300	287581210	17290	17250	17330	17250	2434
560	20241105	091200	245489970	17250	17270	17280	17150	1033
561	20241105	091100	227653980	17260	17200	17280	17110	4147
562	20241105	091000	156125190	17200	17220	17240	17200	447
563	20241105	090900	148420890	17230	17210	17230	17190	426
564	20241105	090800	141087410	17210	17130	17210	17090	2445
565	20241105	090700	99113290	17100	17130	17130	17100	751
566	20241105	090600	86268370	17100	17110	17150	17100	715
567	20241105	090500	74015680	17100	17050	17100	17050	896
568	20241105	090400	58705930	17080	17080	17080	17080	329
569	20241105	090300	53086610	17080	17020	17080	17020	181
570	20241105	090200	50002380	16970	16960	16980	16960	1607
571	20241105	090100	22733380	16920	16920	16970	16920	456
572	20241105	090000	15016080	16910	16910	16910	16910	888