KissMeData/018250/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	190300	576184020	15660	15660	15660	15660	404
3	20241106	190200	576184020	15660	15660	15660	15660	0
4	20241106	190100	576184020	15660	15660	15660	15660	0
5	20241106	190000	576184020	15660	15660	15660	15660	0
6	20241106	185900	576184020	15660	15660	15660	15660	0
7	20241106	185800	576184020	15660	15660	15660	15660	0
8	20241106	185700	576184020	15660	15660	15660	15660	0
9	20241106	185600	576184020	15660	15660	15660	15660	0
10	20241106	185500	576184020	15660	15660	15660	15660	0
11	20241106	185400	576184020	15660	15660	15660	15660	0
12	20241106	185300	576184020	15660	15660	15660	15660	0
13	20241106	185200	576184020	15660	15660	15660	15660	0
14	20241106	185100	576184020	15660	15660	15660	15660	0
15	20241106	185000	576184020	15660	15660	15660	15660	0
16	20241106	184900	576184020	15660	15660	15660	15660	0
17	20241106	184800	576184020	15660	15660	15660	15660	0
18	20241106	184700	576184020	15660	15660	15660	15660	0
19	20241106	184600	576184020	15660	15660	15660	15660	0
20	20241106	184500	576184020	15660	15660	15660	15660	0
21	20241106	184400	576184020	15660	15660	15660	15660	0
22	20241106	184300	576184020	15660	15660	15660	15660	0
23	20241106	184200	576184020	15660	15660	15660	15660	0
24	20241106	184100	576184020	15660	15660	15660	15660	0
25	20241106	184000	576184020	15660	15660	15660	15660	0
26	20241106	183900	576184020	15660	15660	15660	15660	0
27	20241106	183800	576184020	15660	15660	15660	15660	0
28	20241106	183700	576184020	15660	15660	15660	15660	0
29	20241106	183600	576184020	15660	15660	15660	15660	0
30	20241106	183500	576184020	15660	15660	15660	15660	0
31	20241106	183400	576184020	15660	15660	15660	15660	0
32	20241106	183300	576184020	15660	15660	15660	15660	404
33	20241106	183200	576184020	15660	15660	15660	15660	0
34	20241106	183100	576184020	15660	15660	15660	15660	0
35	20241106	183000	576184020	15660	15660	15660	15660	0
36	20241106	182900	576184020	15660	15660	15660	15660	0
37	20241106	182800	576184020	15660	15660	15660	15660	0
38	20241106	182700	576184020	15660	15660	15660	15660	0
39	20241106	182600	576184020	15660	15660	15660	15660	0
40	20241106	182500	576184020	15660	15660	15660	15660	0
41	20241106	182400	576184020	15660	15660	15660	15660	0
42	20241106	182300	576184020	15660	15660	15660	15660	0
43	20241106	182200	576184020	15660	15660	15660	15660	0
44	20241106	182100	576184020	15660	15660	15660	15660	0
45	20241106	182000	576184020	15660	15660	15660	15660	0
46	20241106	181900	576184020	15660	15660	15660	15660	0
47	20241106	181800	576184020	15660	15660	15660	15660	0
48	20241106	181700	576184020	15660	15660	15660	15660	0
49	20241106	181600	576184020	15660	15660	15660	15660	0
50	20241106	181500	576184020	15660	15660	15660	15660	0
51	20241106	181400	576184020	15660	15660	15660	15660	0
52	20241106	181300	576184020	15660	15660	15660	15660	0
53	20241106	181200	576184020	15660	15660	15660	15660	0
54	20241106	181100	576184020	15660	15660	15660	15660	0
55	20241106	181000	576184020	15660	15660	15660	15660	0
56	20241106	180900	576184020	15660	15660	15660	15660	0
57	20241106	180800	576184020	15660	15660	15660	15660	0
58	20241106	180700	576184020	15660	15660	15660	15660	0
59	20241106	180600	576184020	15660	15660	15660	15660	0
60	20241106	180500	576184020	15660	15660	15660	15660	0
61	20241106	180400	576184020	15660	15660	15660	15660	0
62	20241106	180300	576184020	15660	15660	15660	15660	404
63	20241106	180200	576184020	15660	15660	15660	15660	0
64	20241106	180100	576184020	15660	15660	15660	15660	0
65	20241106	180000	576184020	15660	15660	15660	15660	0
66	20241106	175900	576184020	15660	15660	15660	15660	0
67	20241106	175800	576184020	15660	15660	15660	15660	0
68	20241106	175700	576184020	15660	15660	15660	15660	0
69	20241106	175600	576184020	15660	15660	15660	15660	0
70	20241106	175500	576184020	15660	15660	15660	15660	0
71	20241106	175400	576184020	15660	15660	15660	15660	0
72	20241106	175300	576184020	15660	15660	15660	15660	0
73	20241106	175200	576184020	15660	15660	15660	15660	0
74	20241106	175100	576184020	15660	15660	15660	15660	0
75	20241106	175000	576184020	15660	15660	15660	15660	0
76	20241106	174900	576184020	15660	15660	15660	15660	0
77	20241106	174800	576184020	15660	15660	15660	15660	0
78	20241106	174700	576184020	15660	15660	15660	15660	0
79	20241106	174600	576184020	15660	15660	15660	15660	0
80	20241106	174500	576184020	15660	15660	15660	15660	0
81	20241106	174400	576184020	15660	15660	15660	15660	0
82	20241106	174300	576184020	15660	15660	15660	15660	0
83	20241106	174200	576184020	15660	15660	15660	15660	0
84	20241106	174100	576184020	15660	15660	15660	15660	0
85	20241106	174000	576184020	15660	15660	15660	15660	0
86	20241106	173900	576184020	15660	15660	15660	15660	0
87	20241106	173800	576184020	15660	15660	15660	15660	0
88	20241106	173700	576184020	15660	15660	15660	15660	0
89	20241106	173600	576184020	15660	15660	15660	15660	0
90	20241106	173500	576184020	15660	15660	15660	15660	0
91	20241106	173400	576184020	15660	15660	15660	15660	0
92	20241106	173300	576184020	15660	15660	15660	15660	404
93	20241106	173200	576184020	15660	15660	15660	15660	0
94	20241106	173100	576184020	15660	15660	15660	15660	0
95	20241106	173000	576184020	15660	15660	15660	15660	0
96	20241106	172900	576184020	15660	15660	15660	15660	0
97	20241106	172800	576184020	15660	15660	15660	15660	0
98	20241106	172700	576184020	15660	15660	15660	15660	0
99	20241106	172600	576184020	15660	15660	15660	15660	0
100	20241106	172500	576184020	15660	15660	15660	15660	0
101	20241106	172400	576184020	15660	15660	15660	15660	0
102	20241106	172300	576184020	15660	15660	15660	15660	0
103	20241106	172200	576184020	15660	15660	15660	15660	0
104	20241106	172100	576184020	15660	15660	15660	15660	0
105	20241106	172000	576184020	15660	15660	15660	15660	0
106	20241106	171900	576184020	15660	15660	15660	15660	0
107	20241106	171800	576184020	15660	15660	15660	15660	0
108	20241106	171700	576184020	15660	15660	15660	15660	0
109	20241106	171600	576184020	15660	15660	15660	15660	0
110	20241106	171500	576184020	15660	15660	15660	15660	0
111	20241106	171400	576184020	15660	15660	15660	15660	0
112	20241106	171300	576184020	15660	15660	15660	15660	0
113	20241106	171200	576184020	15660	15660	15660	15660	0
114	20241106	171100	576184020	15660	15660	15660	15660	0
115	20241106	171000	576184020	15660	15660	15660	15660	0
116	20241106	170900	576184020	15660	15660	15660	15660	0
117	20241106	170800	576184020	15660	15660	15660	15660	0
118	20241106	170700	576184020	15660	15660	15660	15660	0
119	20241106	170600	576184020	15660	15660	15660	15660	0
120	20241106	170500	576184020	15660	15660	15660	15660	0
121	20241106	170400	576184020	15660	15660	15660	15660	0
122	20241106	170300	576184020	15660	15660	15660	15660	404
123	20241106	170200	576184020	15660	15660	15660	15660	0
124	20241106	170100	576184020	15660	15660	15660	15660	0
125	20241106	170000	576184020	15660	15660	15660	15660	0
126	20241106	165900	576184020	15660	15660	15660	15660	0
127	20241106	165800	576184020	15660	15660	15660	15660	0
128	20241106	165700	576184020	15660	15660	15660	15660	0
129	20241106	165600	576184020	15660	15660	15660	15660	0
130	20241106	165500	576184020	15660	15660	15660	15660	0
131	20241106	165400	576184020	15660	15660	15660	15660	0
132	20241106	165300	576184020	15660	15660	15660	15660	0
133	20241106	165200	576184020	15660	15660	15660	15660	0
134	20241106	165100	576184020	15660	15660	15660	15660	0
135	20241106	165000	576184020	15660	15660	15660	15660	0
136	20241106	164900	576184020	15660	15660	15660	15660	0
137	20241106	164800	576184020	15660	15660	15660	15660	0
138	20241106	164700	576184020	15660	15660	15660	15660	0
139	20241106	164600	576184020	15660	15660	15660	15660	0
140	20241106	164500	576184020	15660	15660	15660	15660	0
141	20241106	164400	576184020	15660	15660	15660	15660	0
142	20241106	164300	576184020	15660	15660	15660	15660	0
143	20241106	164200	576184020	15660	15660	15660	15660	0
144	20241106	164100	576184020	15660	15660	15660	15660	0
145	20241106	164000	576184020	15660	15660	15660	15660	0
146	20241106	163900	576184020	15660	15660	15660	15660	0
147	20241106	163800	576184020	15660	15660	15660	15660	0
148	20241106	163700	576184020	15660	15660	15660	15660	0
149	20241106	163600	576184020	15660	15660	15660	15660	0
150	20241106	163500	576184020	15660	15660	15660	15660	0
151	20241106	163400	576184020	15660	15660	15660	15660	0
152	20241106	163300	576184020	15660	15660	15660	15660	404
153	20241106	163200	576184020	15660	15660	15660	15660	0
154	20241106	163100	576184020	15660	15660	15660	15660	0
155	20241106	163000	576184020	15660	15660	15660	15660	0
156	20241106	162900	576184020	15660	15660	15660	15660	0
157	20241106	162800	576184020	15660	15660	15660	15660	0
158	20241106	162700	576184020	15660	15660	15660	15660	0
159	20241106	162600	576184020	15660	15660	15660	15660	0
160	20241106	162500	576184020	15660	15660	15660	15660	0
161	20241106	162400	576184020	15660	15660	15660	15660	0
162	20241106	162300	576184020	15660	15660	15660	15660	0
163	20241106	162200	576184020	15660	15660	15660	15660	0
164	20241106	162100	576184020	15660	15660	15660	15660	0
165	20241106	162000	576184020	15660	15660	15660	15660	0
166	20241106	161900	576184020	15660	15660	15660	15660	0
167	20241106	161800	576184020	15660	15660	15660	15660	0
168	20241106	161700	576184020	15660	15660	15660	15660	0
169	20241106	161600	576184020	15660	15660	15660	15660	0
170	20241106	161500	576184020	15660	15660	15660	15660	0
171	20241106	161400	576184020	15660	15660	15660	15660	0
172	20241106	161300	576184020	15660	15660	15660	15660	0
173	20241106	161200	576184020	15660	15660	15660	15660	0
174	20241106	161100	576184020	15660	15660	15660	15660	0
175	20241106	161000	576184020	15660	15660	15660	15660	0
176	20241106	160900	576184020	15660	15660	15660	15660	0
177	20241106	160800	576184020	15660	15660	15660	15660	0
178	20241106	160700	576184020	15660	15660	15660	15660	0
179	20241106	160600	576184020	15660	15660	15660	15660	0
180	20241106	160500	576184020	15660	15660	15660	15660	0
181	20241106	160400	576184020	15660	15660	15660	15660	0
182	20241106	160300	576184020	15660	15660	15660	15660	404
183	20241106	160200	576184020	15660	15660	15660	15660	0
184	20241106	160100	576184020	15660	15660	15660	15660	0
185	20241106	160000	576184020	15660	15660	15660	15660	0
186	20241106	155900	576184020	15660	15660	15660	15660	0
187	20241106	155800	576184020	15660	15660	15660	15660	0
188	20241106	155700	576184020	15660	15660	15660	15660	0
189	20241106	155600	576184020	15660	15660	15660	15660	0
190	20241106	155500	576184020	15660	15660	15660	15660	0
191	20241106	155400	576184020	15660	15660	15660	15660	0
192	20241106	155300	576184020	15660	15660	15660	15660	0
193	20241106	155200	576184020	15660	15660	15660	15660	0
194	20241106	155100	576184020	15660	15660	15660	15660	0
195	20241106	155000	576184020	15660	15660	15660	15660	0
196	20241106	154900	576184020	15660	15660	15660	15660	0
197	20241106	154800	576184020	15660	15660	15660	15660	0
198	20241106	154700	576184020	15660	15660	15660	15660	0
199	20241106	154600	576184020	15660	15660	15660	15660	0
200	20241106	154500	576184020	15660	15660	15660	15660	0
201	20241106	154400	576184020	15660	15660	15660	15660	0
202	20241106	154300	576184020	15660	15660	15660	15660	0
203	20241106	154200	576184020	15660	15660	15660	15660	0
204	20241106	154100	576184020	15660	15660	15660	15660	0
205	20241106	154000	576184020	15660	15660	15660	15660	0
206	20241106	153900	576184020	15660	15660	15660	15660	0
207	20241106	153800	576184020	15660	15660	15660	15660	0
208	20241106	153700	576184020	15660	15660	15660	15660	0
209	20241106	153600	576184020	15660	15660	15660	15660	0
210	20241106	153500	576184020	15660	15660	15660	15660	0
211	20241106	153400	576184020	15660	15660	15660	15660	0
212	20241106	153300	576184020	15660	15660	15660	15660	404
213	20241106	153200	576184020	15660	15660	15660	15660	0
214	20241106	153100	576184020	15660	15660	15660	15660	0
215	20241106	153000	576184020	15660	15660	15660	15660	404
216	20241106	152900	569857380	15600	15600	15600	15600	0
217	20241106	152800	569857380	15600	15600	15600	15600	0
218	20241106	152700	569857380	15600	15600	15600	15600	0
219	20241106	152600	569857380	15600	15600	15600	15600	0
220	20241106	152500	569857380	15600	15600	15600	15600	0
221	20241106	152400	569857380	15600	15600	15600	15600	0
222	20241106	152300	569857380	15600	15600	15600	15600	0
223	20241106	152200	569857380	15600	15600	15600	15600	0
224	20241106	152100	569857380	15600	15600	15600	15600	0
225	20241106	152000	569857380	15600	15600	15600	15600	0
226	20241106	151900	569857380	15600	15540	15600	15540	19
227	20241106	151800	569562000	15600	15560	15600	15530	215
228	20241106	151700	566219150	15530	15540	15560	15530	19
229	20241106	151600	565923890	15560	15560	15560	15560	2
230	20241106	151500	565892770	15530	15540	15540	15530	72
231	20241106	151400	564774060	15540	15530	15540	15530	3
232	20241106	151300	564727450	15560	15530	15560	15530	2
233	20241106	151200	564696360	15550	15540	15550	15540	399
234	20241106	151100	558495110	15550	15560	15560	15550	96
235	20241106	151000	557002170	15570	15560	15570	15560	52
236	20241106	150900	556193040	15560	15590	15600	15560	46
237	20241106	150800	555475730	15590	15570	15590	15570	14
238	20241106	150700	555257490	15560	15610	15610	15560	9
239	20241106	150600	555117400	15630	15630	15630	15630	2
240	20241106	150500	555086140	15620	15600	15640	15600	975
241	20241106	150400	539849790	15610	15560	15610	15560	324
242	20241106	150300	534804260	15560	15560	15580	15560	122
243	20241106	150200	532905780	15580	15580	15580	15580	1
244	20241106	150100	532890200	15580	15580	15580	15580	0
245	20241106	150000	532890200	15580	15530	15580	15530	11
246	20241106	145900	532718920	15580	15580	15580	15540	11
247	20241106	145800	532547860	15590	15520	15590	15520	3
248	20241106	145700	532501170	15590	15590	15590	15590	0
249	20241106	145600	532501170	15590	15590	15590	15590	2
250	20241106	145500	532469990	15530	15550	15590	15510	532
251	20241106	145400	524203700	15550	15540	15550	15540	102
252	20241106	145300	522617610	15550	15520	15550	15520	2
253	20241106	145200	522586540	15550	15510	15550	15510	9
254	20241106	145100	522446910	15550	15520	15550	15500	621
255	20241106	145000	512814440	15520	15530	15530	15510	93
256	20241106	144900	511371050	15550	15550	15550	15550	7
257	20241106	144800	511262200	15550	15590	15590	15530	13
258	20241106	144700	511060080	15550	15540	15590	15540	48
259	20241106	144600	510313650	15540	15510	15550	15510	6
260	20241106	144500	510220440	15550	15520	15550	15510	110
261	20241106	144400	508513510	15550	15530	15550	15530	9
262	20241106	144300	508373720	15550	15520	15550	15520	17
263	20241106	144200	508109700	15530	15520	15530	15520	255
264	20241106	144100	504149560	15530	15530	15530	15530	2
265	20241106	144000	504118500	15540	15550	15550	15520	279
266	20241106	143900	499785820	15550	15540	15550	15540	5
267	20241106	143800	499708080	15550	15550	15550	15550	22
268	20241106	143700	499365980	15550	15550	15550	15550	1
269	20241106	143600	499350430	15540	15530	15540	15530	16
270	20241106	143500	499101890	15530	15540	15540	15520	204
271	20241106	143400	495934630	15540	15530	15540	15530	3
272	20241106	143300	495888020	15520	15530	15530	15520	9
273	20241106	143200	495748270	15530	15530	15530	15530	1
274	20241106	143100	495732740	15520	15530	15530	15520	3
275	20241106	143000	495686170	15520	15550	15550	15510	895
276	20241106	142900	481800350	15550	15550	15550	15550	0
277	20241106	142800	481800350	15550	15530	15550	15530	76
278	20241106	142700	480619890	15530	15530	15530	15530	2
279	20241106	142600	480588830	15510	15510	15510	15510	1
280	20241106	142500	480573320	15510	15530	15570	15510	631
281	20241106	142400	470782440	15580	15580	15580	15580	0
282	20241106	142300	470782440	15580	15580	15580	15580	0
283	20241106	142200	470782440	15580	15540	15580	15540	4
284	20241106	142100	470720230	15540	15520	15540	15520	125
285	20241106	142000	468779590	15520	15540	15540	15520	185
286	20241106	141900	465907000	15550	15550	15550	15550	0
287	20241106	141800	465907000	15550	15550	15550	15550	1
288	20241106	141700	465891450	15540	15540	15540	15540	11
289	20241106	141600	465720510	15560	15560	15560	15560	8
290	20241106	141500	465596030	15560	15530	15560	15530	3
291	20241106	141400	465549380	15570	15540	15570	15540	84
292	20241106	141300	464241720	15540	15530	15540	15530	17
293	20241106	141200	463977700	15540	15540	15540	15540	2
294	20241106	141100	463946620	15530	15530	15530	15530	3
295	20241106	141000	463900030	15570	15530	15570	15520	239
296	20241106	140900	460189000	15550	15550	15550	15550	2
297	20241106	140800	460157900	15530	15520	15530	15520	18
298	20241106	140700	459878380	15550	15520	15570	15520	3
299	20241106	140600	459831740	15580	15580	15580	15580	0
300	20241106	140500	459831740	15580	15530	15580	15520	193
301	20241106	140400	456834740	15540	15540	15540	15540	1
302	20241106	140300	456819200	15540	15530	15540	15530	123
303	20241106	140200	454908990	15540	15570	15570	15530	7
304	20241106	140100	454800100	15590	15590	15590	15590	0
305	20241106	140000	454800100	15590	15550	15590	15530	151
306	20241106	135900	452453260	15570	15570	15570	15570	3
307	20241106	135800	452406550	15550	15570	15570	15550	2
308	20241106	135700	452375430	15540	15550	15550	15540	21
309	20241106	135600	452048890	15550	15540	15550	15540	33
310	20241106	135500	451536040	15550	15560	15560	15540	135
311	20241106	135400	449436370	15580	15570	15580	15570	12
312	20241106	135300	449249500	15560	15560	15560	15560	4
313	20241106	135200	449187260	15550	15550	15550	15550	1
314	20241106	135100	449171710	15610	15610	15610	15610	0
315	20241106	135000	449171710	15610	15550	15610	15530	169
316	20241106	134900	446545030	15610	15540	15610	15540	66
317	20241106	134800	445518690	15550	15550	15550	15550	1
318	20241106	134700	445503140	15540	15540	15540	15540	1
319	20241106	134600	445487600	15540	15540	15610	15540	73
320	20241106	134500	444353000	15620	15530	15620	15530	95
321	20241106	134400	442877560	15520	15520	15520	15520	2
322	20241106	134300	442846520	15620	15540	15620	15510	375
323	20241106	134200	437028050	15530	15550	15550	15520	727
324	20241106	134100	425739800	15550	15550	15550	15550	32
325	20241106	134000	425242200	15550	15550	15550	15540	224
326	20241106	133900	421760770	15550	15560	15560	15550	82
327	20241106	133800	420485560	15560	15560	15560	15560	15
328	20241106	133700	420252160	15540	15620	15620	15540	3
329	20241106	133600	420205380	15630	15630	15630	15630	1
330	20241106	133500	420189750	15550	15620	15620	15540	939
331	20241106	133400	405536030	15620	15640	15640	15620	5
332	20241106	133300	405457890	15650	15640	15650	15640	3
333	20241106	133200	405410950	15650	15620	15650	15620	13
334	20241106	133100	405207860	15620	15620	15620	15610	226
335	20241106	133000	401677980	15620	15610	15620	15610	127
336	20241106	132900	399695490	15610	15610	15610	15610	4
337	20241106	132800	399633050	15610	15610	15610	15610	0
338	20241106	132700	399633050	15610	15610	15610	15610	1
339	20241106	132600	399617440	15600	15600	15600	15600	0
340	20241106	132500	399617440	15600	15630	15770	15600	155
341	20241106	132400	397196390	15610	15610	15610	15610	1
342	20241106	132300	397180780	15810	15790	15810	15790	500
343	20241106	132200	389281240	15800	15780	15800	15780	332
344	20241106	132100	384037860	15760	15680	15760	15550	494
345	20241106	132000	376288840	15600	15540	15600	15530	575
346	20241106	131900	367333020	15540	15540	15540	15540	1
347	20241106	131800	367317480	15580	15560	15580	15560	4
348	20241106	131700	367255220	15560	15540	15560	15540	21
349	20241106	131600	366928860	15560	15570	15570	15530	7
350	20241106	131500	366819920	15570	15520	15570	15520	92
351	20241106	131400	365392030	15520	15580	15580	15520	9
352	20241106	131300	365251870	15580	15580	15580	15580	0
353	20241106	131200	365251870	15580	15520	15580	15520	16
354	20241106	131100	365003420	15520	15530	15530	15510	502
355	20241106	131000	357212600	15540	15550	15550	15540	194
356	20241106	130900	354195910	15580	15550	15580	15550	64
357	20241106	130800	353200320	15550	15540	15550	15540	19
358	20241106	130700	352904950	15550	15550	15550	15550	1
359	20241106	130600	352889400	15550	15580	15580	15520	41
360	20241106	130500	352251670	15580	15530	15580	15520	251
361	20241106	130400	348353520	15540	15540	15540	15530	105
362	20241106	130300	346721830	15540	15540	15540	15540	5
363	20241106	130200	346644130	15530	15530	15530	15530	0
364	20241106	130100	346644130	15530	15540	15540	15530	7
365	20241106	130000	346535370	15580	15530	15580	15530	126
366	20241106	125900	344578420	15540	15550	15550	15540	70
367	20241106	125800	343490490	15550	15550	15550	15550	7
368	20241106	125700	343381640	15550	15540	15550	15540	4
369	20241106	125600	343319470	15540	15540	15540	15540	1
370	20241106	125500	343303930	15550	15550	15580	15540	187
371	20241106	125400	340397760	15540	15540	15540	15540	10
372	20241106	125300	340242360	15550	15550	15550	15550	2
373	20241106	125200	340211260	15540	15540	15540	15530	13
374	20241106	125100	340009270	15540	15540	15540	15540	51
375	20241106	125000	339216730	15540	15530	15540	15530	155
376	20241106	124900	336809550	15530	15540	15540	15530	34
377	20241106	124800	336281510	15540	15540	15540	15540	0
378	20241106	124700	336281510	15540	15540	15580	15530	6
379	20241106	124600	336188220	15540	15540	15540	15540	1
380	20241106	124500	336172680	15560	15540	15560	15540	116
381	20241106	124400	334370010	15550	15550	15550	15550	8
382	20241106	124300	334245610	15540	15540	15540	15540	0
383	20241106	124200	334245610	15540	15560	15560	15540	3
384	20241106	124100	334198970	15530	15540	15540	15530	136
385	20241106	124000	332085540	15540	15540	15540	15530	190
386	20241106	123900	329133050	15580	15580	15580	15580	11
387	20241106	123800	328961670	15580	15540	15580	15540	5
388	20241106	123700	328883880	15530	15530	15530	15530	2
389	20241106	123600	328852820	15530	15550	15550	15530	37
390	20241106	123500	328278190	15550	15570	15570	15530	661
391	20241106	123400	318003190	15590	15600	15600	15570	58
392	20241106	123300	317099230	15580	15600	15600	15580	79
393	20241106	123200	315867310	15590	15640	15640	15580	33
394	20241106	123100	315352740	15590	15600	15600	15590	90
395	20241106	123000	313948750	15610	15610	15610	15600	331
396	20241106	122900	308783060	15610	15640	15640	15610	757
397	20241106	122800	296952310	15640	15680	15690	15640	30
398	20241106	122700	296482760	15680	15680	15680	15680	1
399	20241106	122600	296467080	15650	15650	15650	15650	1
400	20241106	122500	296451430	15650	15630	15670	15630	183
401	20241106	122400	293589880	15630	15640	15640	15630	4
402	20241106	122300	293527340	15640	15650	15650	15640	4
403	20241106	122200	293464760	15630	15640	15640	15630	112
404	20241106	122100	291713680	15650	15650	15650	15650	21
405	20241106	122000	291385030	15630	15640	15640	15630	149
406	20241106	121900	289055860	15640	15640	15640	15640	2
407	20241106	121800	289024580	15650	15650	15650	15640	60
408	20241106	121700	288085660	15650	15650	15650	15650	11
409	20241106	121600	287913510	15650	15650	15650	15640	311
410	20241106	121500	283046920	15650	15650	15650	15650	88
411	20241106	121400	281669720	15660	15700	15700	15650	11
412	20241106	121300	281497450	15660	15660	15660	15660	0
413	20241106	121200	281497450	15660	15660	15660	15660	0
414	20241106	121100	281497450	15660	15660	15660	15660	2
415	20241106	121000	281466130	15650	15660	15690	15650	188
416	20241106	120900	278522200	15670	15680	15690	15670	37
417	20241106	120800	277942340	15760	15690	15760	15680	10
418	20241106	120700	277785370	15700	15670	15700	15670	3
419	20241106	120600	277738330	15660	15660	15660	15660	3
420	20241106	120500	277691350	15670	15730	15740	15660	2737
421	20241106	120400	234695060	15740	15740	15740	15730	284
422	20241106	120300	230225040	15760	15760	15760	15760	0
423	20241106	120200	230225040	15760	15760	15760	15760	0
424	20241106	120100	230225040	15760	15760	15760	15760	47
425	20241106	120000	229484320	15750	15760	15760	15740	77
426	20241106	115900	228271560	15770	15770	15770	15770	1
427	20241106	115800	228255790	15770	15760	15770	15760	9
428	20241106	115700	228113940	15770	15760	15770	15760	8
429	20241106	115600	227987850	15760	15760	15760	15760	7
430	20241106	115500	227877530	15750	15750	15770	15750	144
431	20241106	115400	225609510	15750	15750	15750	15750	1
432	20241106	115300	225593760	15790	15790	15790	15790	0
433	20241106	115200	225593760	15790	15790	15790	15790	2
434	20241106	115100	225562180	15750	15760	15760	15750	31
435	20241106	115000	225073630	15760	15760	15760	15740	515
436	20241106	114900	216961600	15760	15760	15760	15760	1
437	20241106	114800	216945840	15770	15770	15770	15770	3
438	20241106	114700	216898530	15770	15770	15770	15770	1
439	20241106	114600	216882760	15770	15760	15770	15760	6
440	20241106	114500	216788160	15760	15760	15810	15750	96
441	20241106	114400	215274830	15770	15770	15770	15770	0
442	20241106	114300	215274830	15770	15770	15770	15770	7
443	20241106	114200	215164440	15770	15800	15800	15770	5
444	20241106	114100	215085470	15780	15760	15780	15760	29
445	20241106	114000	214628370	15760	15770	15770	15760	159
446	20241106	113900	212121550	15780	15780	15780	15780	0
447	20241106	113800	212121550	15780	15770	15780	15760	79
448	20241106	113700	210875750	15770	15770	15770	15760	359
449	20241106	113600	205217430	15770	15770	15770	15760	13
450	20241106	113500	205012440	15760	15790	15790	15760	514
451	20241106	113400	196907120	15830	15830	15830	15830	0
452	20241106	113300	196907120	15830	15780	15830	15780	4
453	20241106	113200	196843950	15780	15780	15780	15770	85
454	20241106	113100	195502660	15780	15770	15780	15770	9
455	20241106	113000	195360670	15780	15790	15790	15770	80
456	20241106	112900	194097750	15790	15790	15790	15790	0
457	20241106	112800	194097750	15790	15790	15790	15790	5
458	20241106	112700	194018800	15780	15820	15820	15780	26
459	20241106	112600	193608280	15770	15790	15830	15770	10
460	20241106	112500	193450370	15770	15780	15790	15770	145
461	20241106	112400	191163190	15790	15790	15790	15790	2
462	20241106	112300	191131610	15790	15790	15790	15790	2
463	20241106	112200	191100030	15780	15830	15830	15780	3
464	20241106	112100	191052640	15830	15770	15830	15770	2
465	20241106	112000	191021040	15780	15790	15790	15770	150
466	20241106	111900	188653290	15820	15820	15820	15820	1
467	20241106	111800	188637470	15790	15790	15790	15790	59
468	20241106	111700	187705860	15790	15790	15790	15780	15
469	20241106	111600	187469030	15790	15790	15790	15790	0
470	20241106	111500	187469030	15790	15810	15810	15780	19
471	20241106	111400	187169070	15800	15800	15800	15800	0
472	20241106	111300	187169070	15800	15800	15800	15800	1
473	20241106	111200	187153270	15790	15790	15790	15790	2
474	20241106	111100	187121690	15790	15790	15790	15780	9
475	20241106	111000	186979590	15830	15780	15830	15770	154
476	20241106	110900	184550830	15780	15840	15840	15780	4
477	20241106	110800	184487590	15780	15770	15780	15770	3
478	20241106	110700	184440270	15780	15780	15780	15770	9
479	20241106	110600	184298260	15850	15850	15850	15850	0
480	20241106	110500	184298260	15850	15780	15850	15770	159
481	20241106	110400	181790410	15780	15780	15780	15780	77
482	20241106	110300	180575350	15780	15770	15780	15770	29
483	20241106	110200	180117850	15780	15770	15780	15770	3
484	20241106	110100	180070520	15770	15770	15770	15770	0
485	20241106	110000	180070520	15770	15780	15780	15770	14
486	20241106	105900	179849610	15790	15840	15840	15790	42
487	20241106	105800	179186380	15790	15790	15790	15790	2
488	20241106	105700	179154800	15800	15790	15800	15790	17
489	20241106	105600	178886270	15790	15790	15790	15790	0
490	20241106	105500	178886270	15790	15790	15790	15780	140
491	20241106	105400	176675740	15830	15830	15830	15830	1
492	20241106	105300	176659910	15790	15790	15790	15790	3
493	20241106	105200	176612540	15830	15790	15830	15790	19
494	20241106	105100	176312460	15780	15800	15800	15780	17
495	20241106	105000	176044040	15780	15800	15800	15780	136
496	20241106	104900	173897210	15790	15790	15790	15790	2
497	20241106	104800	173865630	15850	15790	15850	15790	11
498	20241106	104700	173691800	15790	15790	15790	15790	1
499	20241106	104600	173676010	15850	15850	15850	15850	10
500	20241106	104500	173517510	15850	15780	15850	15770	1584
501	20241106	104400	148519650	15780	15780	15790	15780	5
502	20241106	104300	148440730	15790	15780	15790	15780	88
503	20241106	104200	147051230	15780	15780	15780	15780	1
504	20241106	104100	147035450	15780	15780	15780	15780	12
505	20241106	104000	146846090	15790	15780	15790	15770	180
506	20241106	103900	144006470	15790	15790	15790	15780	31
507	20241106	103800	143516990	15790	15790	15790	15780	73
508	20241106	103700	142364910	15780	15780	15780	15780	1
509	20241106	103600	142349130	15780	15780	15780	15780	21
510	20241106	103500	142017750	15780	15780	15780	15780	154
511	20241106	103400	139587630	15800	15800	15800	15780	5
512	20241106	103300	139508670	15780	15780	15780	15780	1
513	20241106	103200	139492890	15780	15780	15780	15780	4
514	20241106	103100	139429770	15800	15790	15800	15790	2
515	20241106	103000	139398180	15780	15780	15780	15780	99
516	20241106	102900	137835960	15780	15780	15780	15780	144
517	20241106	102800	135563640	15780	15780	15780	15780	8
518	20241106	102700	135437400	15780	15780	15780	15780	1
519	20241106	102600	135421620	15790	15790	15790	15790	1
520	20241106	102500	135405830	15790	15780	15790	15780	146
521	20241106	102400	133101860	15800	15790	15800	15790	2
522	20241106	102300	133070270	15790	15790	15790	15790	0
523	20241106	102200	133070270	15790	15780	15790	15780	5
524	20241106	102100	132991330	15780	15790	15790	15780	501
525	20241106	102000	125085510	15780	15800	15800	15780	214
526	20241106	101900	121705890	15810	15810	15810	15810	0
527	20241106	101800	121705890	15810	15810	15810	15800	23
528	20241106	101700	121342270	15800	15800	15800	15800	8
529	20241106	101600	121215870	15810	15810	15810	15810	1
530	20241106	101500	121200060	15790	15790	15790	15790	77
531	20241106	101400	119984230	15810	15800	15810	15800	4
532	20241106	101300	119921020	15800	15800	15800	15800	5
533	20241106	101200	119842020	15810	15800	15810	15800	4
534	20241106	101100	119778790	15790	15790	15790	15790	5
535	20241106	101000	119699840	15800	15780	15800	15780	155
536	20241106	100900	117253800	15800	15790	15800	15790	60
537	20241106	100800	116306350	15780	15780	15780	15780	1
538	20241106	100700	116290570	15790	15780	15790	15780	3
539	20241106	100600	116243220	15780	15780	15780	15780	2
540	20241106	100500	116211660	15790	15790	15790	15780	404
541	20241106	100400	109832590	15840	15790	15840	15790	4
542	20241106	100300	109769330	15790	15790	15800	15790	232
543	20241106	100200	106104010	15800	15800	15800	15800	2
544	20241106	100100	106072410	15800	15790	15800	15790	9
545	20241106	100000	105930230	15800	15800	15800	15800	230
546	20241106	095900	102296230	15810	15810	15810	15810	1
547	20241106	095800	102280420	15820	15800	15820	15800	2
548	20241106	095700	102248800	15800	15800	15800	15800	1
549	20241106	095600	102233000	15800	15840	15840	15800	20
550	20241106	095500	101916890	15800	15810	15810	15800	134
551	20241106	095400	99799590	15840	15840	15840	15840	0
552	20241106	095300	99799590	15840	15840	15840	15840	1
553	20241106	095200	99783750	15800	15810	15810	15800	3
554	20241106	095100	99736330	15800	15800	15800	15800	8
555	20241106	095000	99609930	15800	15820	15820	15800	626
556	20241106	094900	89716290	15820	15820	15820	15820	26
557	20241106	094800	89304970	15870	15840	15870	15840	3
558	20241106	094700	89257410	15820	15830	15830	15820	11
559	20241106	094600	89083310	15820	15820	15820	15820	0
560	20241106	094500	89083310	15820	15820	15830	15820	139
561	20241106	094400	86884270	15830	15860	15860	15830	7
562	20241106	094300	86773430	15860	15860	15860	15860	1
563	20241106	094200	86757570	15820	15820	15820	15820	3
564	20241106	094100	86710110	15870	15870	15870	15870	103
565	20241106	094000	85075500	15860	15820	15870	15810	196
566	20241106	093900	81973050	15870	15840	15870	15840	12
567	20241106	093800	81782880	15820	15820	15820	15820	0
568	20241106	093700	81782880	15820	15820	15820	15820	2
569	20241106	093600	81751240	15820	15820	15820	15820	0
570	20241106	093500	81751240	15820	15820	15820	15810	224
571	20241106	093400	78208670	15830	15830	15830	15830	2
572	20241106	093300	78177010	15830	15830	15830	15830	2
573	20241106	093200	78145350	15810	15810	15810	15810	0
574	20241106	093100	78145350	15810	15810	15810	15810	0
575	20241106	093000	78145350	15810	15830	15870	15810	189
576	20241106	092900	75155370	15830	15830	15830	15830	0
577	20241106	092800	75155370	15830	15830	15830	15830	2
578	20241106	092700	75123710	15880	15820	15880	15820	40
579	20241106	092600	74488890	15820	15820	15820	15820	10
580	20241106	092500	74330690	15810	15830	15840	15810	123
581	20241106	092400	72384560	15820	15820	15820	15820	0
582	20241106	092300	72384560	15820	15860	15870	15820	13
583	20241106	092200	72178430	15850	15840	15850	15840	97
584	20241106	092100	70640990	15840	15840	15840	15840	32
585	20241106	092000	70134110	15800	15810	15810	15800	162
586	20241106	091900	67573240	15830	15830	15830	15830	8
587	20241106	091800	67446600	15790	15810	15840	15790	4
588	20241106	091700	67383340	15780	15780	15780	15780	0
589	20241106	091600	67383340	15780	15780	15780	15780	5
590	20241106	091500	67304440	15780	15800	15800	15780	231
591	20241106	091400	63656640	15810	15820	15820	15810	635
592	20241106	091300	53615000	15820	15820	15820	15820	1
593	20241106	091200	53599180	15820	15820	15820	15820	0
594	20241106	091100	53599180	15820	15870	15870	15820	9
595	20241106	091000	53456750	15810	15820	15820	15800	228
596	20241106	090900	49851490	15820	15830	15830	15820	5
597	20241106	090800	49772370	15820	15820	15820	15820	327
598	20241106	090700	44599230	15820	15820	15820	15810	1417
599	20241106	090600	22182300	15820	15820	15820	15810	444
600	20241106	090500	15158230	15820	15820	15820	15810	383
601	20241106	090400	9100490	15860	15810	15860	15810	103
602	20241106	090300	7467330	15820	15820	15820	15820	2
603	20241106	090200	7435690	15820	15860	15860	15820	73
604	20241106	090100	6280790	15810	15830	15860	15810	323
605	20241106	090000	1173560	15830	15860	15860	15830	74