KissMeData/092870/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200000	3331669330	12440	12440	12440	12440	5789
3	20241108	195900	3331669330	12440	12440	12440	12440	0
4	20241108	195800	3331669330	12440	12440	12440	12440	0
5	20241108	195700	3331669330	12440	12440	12440	12440	0
6	20241108	195600	3331669330	12440	12440	12440	12440	0
7	20241108	195500	3331669330	12440	12440	12440	12440	0
8	20241108	195400	3331669330	12440	12440	12440	12440	0
9	20241108	195300	3331669330	12440	12440	12440	12440	0
10	20241108	195200	3331669330	12440	12440	12440	12440	0
11	20241108	195100	3331669330	12440	12440	12440	12440	0
12	20241108	195000	3331669330	12440	12440	12440	12440	0
13	20241108	194900	3331669330	12440	12440	12440	12440	0
14	20241108	194800	3331669330	12440	12440	12440	12440	0
15	20241108	194700	3331669330	12440	12440	12440	12440	0
16	20241108	194600	3331669330	12440	12440	12440	12440	0
17	20241108	194500	3331669330	12440	12440	12440	12440	0
18	20241108	194400	3331669330	12440	12440	12440	12440	0
19	20241108	194300	3331669330	12440	12440	12440	12440	0
20	20241108	194200	3331669330	12440	12440	12440	12440	0
21	20241108	194100	3331669330	12440	12440	12440	12440	0
22	20241108	194000	3331669330	12440	12440	12440	12440	0
23	20241108	193900	3331669330	12440	12440	12440	12440	0
24	20241108	193800	3331669330	12440	12440	12440	12440	0
25	20241108	193700	3331669330	12440	12440	12440	12440	0
26	20241108	193600	3331669330	12440	12440	12440	12440	0
27	20241108	193500	3331669330	12440	12440	12440	12440	0
28	20241108	193400	3331669330	12440	12440	12440	12440	0
29	20241108	193300	3331669330	12440	12440	12440	12440	0
30	20241108	193200	3331669330	12440	12440	12440	12440	0
31	20241108	193100	3331669330	12440	12440	12440	12440	0
32	20241108	193000	3331669330	12440	12440	12440	12440	5789
33	20241108	192900	3331669330	12440	12440	12440	12440	0
34	20241108	192800	3331669330	12440	12440	12440	12440	0
35	20241108	192700	3331669330	12440	12440	12440	12440	0
36	20241108	192600	3331669330	12440	12440	12440	12440	0
37	20241108	192500	3331669330	12440	12440	12440	12440	0
38	20241108	192400	3331669330	12440	12440	12440	12440	0
39	20241108	192300	3331669330	12440	12440	12440	12440	0
40	20241108	192200	3331669330	12440	12440	12440	12440	0
41	20241108	192100	3331669330	12440	12440	12440	12440	0
42	20241108	192000	3331669330	12440	12440	12440	12440	0
43	20241108	191900	3331669330	12440	12440	12440	12440	0
44	20241108	191800	3331669330	12440	12440	12440	12440	0
45	20241108	191700	3331669330	12440	12440	12440	12440	0
46	20241108	191600	3331669330	12440	12440	12440	12440	0
47	20241108	191500	3331669330	12440	12440	12440	12440	0
48	20241108	191400	3331669330	12440	12440	12440	12440	0
49	20241108	191300	3331669330	12440	12440	12440	12440	0
50	20241108	191200	3331669330	12440	12440	12440	12440	0
51	20241108	191100	3331669330	12440	12440	12440	12440	0
52	20241108	191000	3331669330	12440	12440	12440	12440	0
53	20241108	190900	3331669330	12440	12440	12440	12440	0
54	20241108	190800	3331669330	12440	12440	12440	12440	0
55	20241108	190700	3331669330	12440	12440	12440	12440	0
56	20241108	190600	3331669330	12440	12440	12440	12440	0
57	20241108	190500	3331669330	12440	12440	12440	12440	0
58	20241108	190400	3331669330	12440	12440	12440	12440	0
59	20241108	190300	3331669330	12440	12440	12440	12440	0
60	20241108	190200	3331669330	12440	12440	12440	12440	0
61	20241108	190100	3331669330	12440	12440	12440	12440	0
62	20241108	190000	3331669330	12440	12440	12440	12440	5789
63	20241108	185900	3331669330	12440	12440	12440	12440	0
64	20241108	185800	3331669330	12440	12440	12440	12440	0
65	20241108	185700	3331669330	12440	12440	12440	12440	0
66	20241108	185600	3331669330	12440	12440	12440	12440	0
67	20241108	185500	3331669330	12440	12440	12440	12440	0
68	20241108	185400	3331669330	12440	12440	12440	12440	0
69	20241108	185300	3331669330	12440	12440	12440	12440	0
70	20241108	185200	3331669330	12440	12440	12440	12440	0
71	20241108	185100	3331669330	12440	12440	12440	12440	0
72	20241108	185000	3331669330	12440	12440	12440	12440	0
73	20241108	184900	3331669330	12440	12440	12440	12440	0
74	20241108	184800	3331669330	12440	12440	12440	12440	0
75	20241108	184700	3331669330	12440	12440	12440	12440	0
76	20241108	184600	3331669330	12440	12440	12440	12440	0
77	20241108	184500	3331669330	12440	12440	12440	12440	0
78	20241108	184400	3331669330	12440	12440	12440	12440	0
79	20241108	184300	3331669330	12440	12440	12440	12440	0
80	20241108	184200	3331669330	12440	12440	12440	12440	0
81	20241108	184100	3331669330	12440	12440	12440	12440	0
82	20241108	184000	3331669330	12440	12440	12440	12440	0
83	20241108	183900	3331669330	12440	12440	12440	12440	0
84	20241108	183800	3331669330	12440	12440	12440	12440	0
85	20241108	183700	3331669330	12440	12440	12440	12440	0
86	20241108	183600	3331669330	12440	12440	12440	12440	0
87	20241108	183500	3331669330	12440	12440	12440	12440	0
88	20241108	183400	3331669330	12440	12440	12440	12440	0
89	20241108	183300	3331669330	12440	12440	12440	12440	0
90	20241108	183200	3331669330	12440	12440	12440	12440	0
91	20241108	183100	3331669330	12440	12440	12440	12440	0
92	20241108	183000	3331669330	12440	12440	12440	12440	5789
93	20241108	182900	3331669330	12440	12440	12440	12440	0
94	20241108	182800	3331669330	12440	12440	12440	12440	0
95	20241108	182700	3331669330	12440	12440	12440	12440	0
96	20241108	182600	3331669330	12440	12440	12440	12440	0
97	20241108	182500	3331669330	12440	12440	12440	12440	0
98	20241108	182400	3331669330	12440	12440	12440	12440	0
99	20241108	182300	3331669330	12440	12440	12440	12440	0
100	20241108	182200	3331669330	12440	12440	12440	12440	0
101	20241108	182100	3331669330	12440	12440	12440	12440	0
102	20241108	182000	3331669330	12440	12440	12440	12440	0
103	20241108	181900	3331669330	12440	12440	12440	12440	0
104	20241108	181800	3331669330	12440	12440	12440	12440	0
105	20241108	181700	3331669330	12440	12440	12440	12440	0
106	20241108	181600	3331669330	12440	12440	12440	12440	0
107	20241108	181500	3331669330	12440	12440	12440	12440	0
108	20241108	181400	3331669330	12440	12440	12440	12440	0
109	20241108	181300	3331669330	12440	12440	12440	12440	0
110	20241108	181200	3331669330	12440	12440	12440	12440	0
111	20241108	181100	3331669330	12440	12440	12440	12440	0
112	20241108	181000	3331669330	12440	12440	12440	12440	0
113	20241108	180900	3331669330	12440	12440	12440	12440	0
114	20241108	180800	3331669330	12440	12440	12440	12440	0
115	20241108	180700	3331669330	12440	12440	12440	12440	0
116	20241108	180600	3331669330	12440	12440	12440	12440	0
117	20241108	180500	3331669330	12440	12440	12440	12440	0
118	20241108	180400	3331669330	12440	12440	12440	12440	0
119	20241108	180300	3331669330	12440	12440	12440	12440	0
120	20241108	180200	3331669330	12440	12440	12440	12440	0
121	20241108	180100	3331669330	12440	12440	12440	12440	0
122	20241108	180000	3331669330	12440	12440	12440	12440	5789
123	20241108	175900	3331669330	12440	12440	12440	12440	0
124	20241108	175800	3331669330	12440	12440	12440	12440	0
125	20241108	175700	3331669330	12440	12440	12440	12440	0
126	20241108	175600	3331669330	12440	12440	12440	12440	0
127	20241108	175500	3331669330	12440	12440	12440	12440	0
128	20241108	175400	3331669330	12440	12440	12440	12440	0
129	20241108	175300	3331669330	12440	12440	12440	12440	0
130	20241108	175200	3331669330	12440	12440	12440	12440	0
131	20241108	175100	3331669330	12440	12440	12440	12440	0
132	20241108	175000	3331669330	12440	12440	12440	12440	0
133	20241108	174900	3331669330	12440	12440	12440	12440	0
134	20241108	174800	3331669330	12440	12440	12440	12440	0
135	20241108	174700	3331669330	12440	12440	12440	12440	0
136	20241108	174600	3331669330	12440	12440	12440	12440	0
137	20241108	174500	3331669330	12440	12440	12440	12440	0
138	20241108	174400	3331669330	12440	12440	12440	12440	0
139	20241108	174300	3331669330	12440	12440	12440	12440	0
140	20241108	174200	3331669330	12440	12440	12440	12440	0
141	20241108	174100	3331669330	12440	12440	12440	12440	0
142	20241108	174000	3331669330	12440	12440	12440	12440	0
143	20241108	173900	3331669330	12440	12440	12440	12440	0
144	20241108	173800	3331669330	12440	12440	12440	12440	0
145	20241108	173700	3331669330	12440	12440	12440	12440	0
146	20241108	173600	3331669330	12440	12440	12440	12440	0
147	20241108	173500	3331669330	12440	12440	12440	12440	0
148	20241108	173400	3331669330	12440	12440	12440	12440	0
149	20241108	173300	3331669330	12440	12440	12440	12440	0
150	20241108	173200	3331669330	12440	12440	12440	12440	0
151	20241108	173100	3331669330	12440	12440	12440	12440	0
152	20241108	173000	3331669330	12440	12440	12440	12440	5789
153	20241108	172900	3331669330	12440	12440	12440	12440	0
154	20241108	172800	3331669330	12440	12440	12440	12440	0
155	20241108	172700	3331669330	12440	12440	12440	12440	0
156	20241108	172600	3331669330	12440	12440	12440	12440	0
157	20241108	172500	3331669330	12440	12440	12440	12440	0
158	20241108	172400	3331669330	12440	12440	12440	12440	0
159	20241108	172300	3331669330	12440	12440	12440	12440	0
160	20241108	172200	3331669330	12440	12440	12440	12440	0
161	20241108	172100	3331669330	12440	12440	12440	12440	0
162	20241108	172000	3331669330	12440	12440	12440	12440	0
163	20241108	171900	3331669330	12440	12440	12440	12440	0
164	20241108	171800	3331669330	12440	12440	12440	12440	0
165	20241108	171700	3331669330	12440	12440	12440	12440	0
166	20241108	171600	3331669330	12440	12440	12440	12440	0
167	20241108	171500	3331669330	12440	12440	12440	12440	0
168	20241108	171400	3331669330	12440	12440	12440	12440	0
169	20241108	171300	3331669330	12440	12440	12440	12440	0
170	20241108	171200	3331669330	12440	12440	12440	12440	0
171	20241108	171100	3331669330	12440	12440	12440	12440	0
172	20241108	171000	3331669330	12440	12440	12440	12440	0
173	20241108	170900	3331669330	12440	12440	12440	12440	0
174	20241108	170800	3331669330	12440	12440	12440	12440	0
175	20241108	170700	3331669330	12440	12440	12440	12440	0
176	20241108	170600	3331669330	12440	12440	12440	12440	0
177	20241108	170500	3331669330	12440	12440	12440	12440	0
178	20241108	170400	3331669330	12440	12440	12440	12440	0
179	20241108	170300	3331669330	12440	12440	12440	12440	0
180	20241108	170200	3331669330	12440	12440	12440	12440	0
181	20241108	170100	3331669330	12440	12440	12440	12440	0
182	20241108	170000	3331669330	12440	12440	12440	12440	5789
183	20241108	165900	3331669330	12440	12440	12440	12440	0
184	20241108	165800	3331669330	12440	12440	12440	12440	0
185	20241108	165700	3331669330	12440	12440	12440	12440	0
186	20241108	165600	3331669330	12440	12440	12440	12440	0
187	20241108	165500	3331669330	12440	12440	12440	12440	0
188	20241108	165400	3331669330	12440	12440	12440	12440	0
189	20241108	165300	3331669330	12440	12440	12440	12440	0
190	20241108	165200	3331669330	12440	12440	12440	12440	0
191	20241108	165100	3331669330	12440	12440	12440	12440	0
192	20241108	165000	3331669330	12440	12440	12440	12440	0
193	20241108	164900	3331669330	12440	12440	12440	12440	0
194	20241108	164800	3331669330	12440	12440	12440	12440	0
195	20241108	164700	3331669330	12440	12440	12440	12440	0
196	20241108	164600	3331669330	12440	12440	12440	12440	0
197	20241108	164500	3331669330	12440	12440	12440	12440	0
198	20241108	164400	3331669330	12440	12440	12440	12440	0
199	20241108	164300	3331669330	12440	12440	12440	12440	0
200	20241108	164200	3331669330	12440	12440	12440	12440	0
201	20241108	164100	3331669330	12440	12440	12440	12440	0
202	20241108	164000	3331669330	12440	12440	12440	12440	0
203	20241108	163900	3331669330	12440	12440	12440	12440	0
204	20241108	163800	3331669330	12440	12440	12440	12440	0
205	20241108	163700	3331669330	12440	12440	12440	12440	0
206	20241108	163600	3331669330	12440	12440	12440	12440	0
207	20241108	163500	3331669330	12440	12440	12440	12440	0
208	20241108	163400	3331669330	12440	12440	12440	12440	0
209	20241108	163300	3331669330	12440	12440	12440	12440	0
210	20241108	163200	3331669330	12440	12440	12440	12440	0
211	20241108	163100	3331669330	12440	12440	12440	12440	0
212	20241108	163000	3331669330	12440	12440	12440	12440	5789
213	20241108	162900	3331669330	12440	12440	12440	12440	0
214	20241108	162800	3331669330	12440	12440	12440	12440	0
215	20241108	162700	3331669330	12440	12440	12440	12440	0
216	20241108	162600	3331669330	12440	12440	12440	12440	0
217	20241108	162500	3331669330	12440	12440	12440	12440	0
218	20241108	162400	3331669330	12440	12440	12440	12440	0
219	20241108	162300	3331669330	12440	12440	12440	12440	0
220	20241108	162200	3331669330	12440	12440	12440	12440	0
221	20241108	162100	3331669330	12440	12440	12440	12440	0
222	20241108	162000	3331669330	12440	12440	12440	12440	0
223	20241108	161900	3331669330	12440	12440	12440	12440	0
224	20241108	161800	3331669330	12440	12440	12440	12440	0
225	20241108	161700	3331669330	12440	12440	12440	12440	0
226	20241108	161600	3331669330	12440	12440	12440	12440	0
227	20241108	161500	3331669330	12440	12440	12440	12440	0
228	20241108	161400	3331669330	12440	12440	12440	12440	0
229	20241108	161300	3331669330	12440	12440	12440	12440	0
230	20241108	161200	3331669330	12440	12440	12440	12440	0
231	20241108	161100	3331669330	12440	12440	12440	12440	0
232	20241108	161000	3331669330	12440	12440	12440	12440	0
233	20241108	160900	3331669330	12440	12440	12440	12440	0
234	20241108	160800	3331669330	12440	12440	12440	12440	0
235	20241108	160700	3331669330	12440	12440	12440	12440	0
236	20241108	160600	3331669330	12440	12440	12440	12440	0
237	20241108	160500	3331669330	12440	12440	12440	12440	0
238	20241108	160400	3331669330	12440	12440	12440	12440	0
239	20241108	160300	3331669330	12440	12440	12440	12440	0
240	20241108	160200	3331669330	12440	12440	12440	12440	0
241	20241108	160100	3331669330	12440	12440	12440	12440	0
242	20241108	160000	3331669330	12440	12440	12440	12440	5789
243	20241108	155900	3331669330	12440	12440	12440	12440	0
244	20241108	155800	3331669330	12440	12440	12440	12440	0
245	20241108	155700	3331669330	12440	12440	12440	12440	0
246	20241108	155600	3331669330	12440	12440	12440	12440	0
247	20241108	155500	3331669330	12440	12440	12440	12440	0
248	20241108	155400	3331669330	12440	12440	12440	12440	0
249	20241108	155300	3331669330	12440	12440	12440	12440	0
250	20241108	155200	3331669330	12440	12440	12440	12440	0
251	20241108	155100	3331669330	12440	12440	12440	12440	0
252	20241108	155000	3331669330	12440	12440	12440	12440	0
253	20241108	154900	3331669330	12440	12440	12440	12440	0
254	20241108	154800	3331669330	12440	12440	12440	12440	0
255	20241108	154700	3331669330	12440	12440	12440	12440	0
256	20241108	154600	3331669330	12440	12440	12440	12440	0
257	20241108	154500	3331669330	12440	12440	12440	12440	0
258	20241108	154400	3331669330	12440	12440	12440	12440	0
259	20241108	154300	3331669330	12440	12440	12440	12440	0
260	20241108	154200	3331669330	12440	12440	12440	12440	0
261	20241108	154100	3331669330	12440	12440	12440	12440	0
262	20241108	154000	3331669330	12440	12440	12440	12440	0
263	20241108	153900	3331669330	12440	12440	12440	12440	0
264	20241108	153800	3331669330	12440	12440	12440	12440	0
265	20241108	153700	3331669330	12440	12440	12440	12440	0
266	20241108	153600	3331669330	12440	12440	12440	12440	0
267	20241108	153500	3331669330	12440	12440	12440	12440	0
268	20241108	153400	3331669330	12440	12440	12440	12440	0
269	20241108	153300	3331669330	12440	12440	12440	12440	0
270	20241108	153200	3331669330	12440	12440	12440	12440	0
271	20241108	153100	3331669330	12440	12440	12440	12440	0
272	20241108	153000	3331669330	12440	12440	12440	12440	11578
273	20241108	152900	3259654170	12440	12440	12440	12440	0
274	20241108	152800	3259654170	12440	12440	12440	12440	0
275	20241108	152700	3259654170	12440	12440	12440	12440	0
276	20241108	152600	3259654170	12440	12440	12440	12440	0
277	20241108	152500	3259654170	12440	12440	12440	12440	0
278	20241108	152400	3259654170	12440	12440	12440	12440	0
279	20241108	152300	3259654170	12440	12440	12440	12440	0
280	20241108	152200	3259654170	12440	12440	12440	12440	0
281	20241108	152100	3259654170	12440	12440	12440	12440	0
282	20241108	152000	3259654170	12440	12440	12440	12440	0
283	20241108	151900	3259654170	12440	12460	12460	12440	1410
284	20241108	151800	3242097170	12450	12470	12470	12450	1583
285	20241108	151700	3222384450	12470	12470	12480	12450	1029
286	20241108	151600	3209559530	12460	12460	12470	12450	590
287	20241108	151500	3202208770	12460	12440	12460	12430	141
288	20241108	151400	3200454220	12440	12420	12440	12420	570
289	20241108	151300	3193374620	12440	12410	12440	12410	563
290	20241108	151200	3186380910	12410	12410	12420	12400	1181
291	20241108	151100	3171724930	12420	12410	12420	12410	160
292	20241108	151000	3169738730	12420	12420	12420	12410	206
293	20241108	150900	3167180380	12420	12420	12420	12420	39
294	20241108	150800	3166696000	12420	12420	12420	12420	240
295	20241108	150700	3163715200	12420	12420	12420	12420	140
296	20241108	150600	3161976400	12420	12410	12420	12400	1502
297	20241108	150500	3143345850	12410	12410	12410	12410	120
298	20241108	150400	3141856650	12420	12410	12420	12400	932
299	20241108	150300	3130292960	12400	12440	12440	12400	2495
300	20241108	150200	3099332120	12420	12420	12440	12420	62
301	20241108	150100	3098562060	12420	12420	12420	12420	0
302	20241108	150000	3098562060	12420	12450	12450	12420	1935
303	20241108	145900	3074524390	12460	12460	12460	12450	594
304	20241108	145800	3067127450	12460	12460	12460	12460	146
305	20241108	145700	3065308290	12460	12470	12470	12460	157
306	20241108	145600	3063352050	12460	12450	12470	12450	422
307	20241108	145500	3058094010	12450	12450	12450	12440	137
308	20241108	145400	3056388480	12450	12440	12450	12430	358
309	20241108	145300	3051934380	12440	12440	12440	12440	51
310	20241108	145200	3051299940	12420	12430	12430	12420	209
311	20241108	145100	3048703080	12430	12430	12430	12420	419
312	20241108	145000	3043496480	12410	12420	12420	12410	250
313	20241108	144900	3040392980	12430	12420	12430	12400	1544
314	20241108	144800	3021234430	12430	12410	12430	12410	159
315	20241108	144700	3019258190	12410	12440	12440	12410	1148
316	20241108	144600	3005001350	12430	12430	12430	12430	68
317	20241108	144500	3004156110	12430	12430	12430	12430	0
318	20241108	144400	3004156110	12430	12430	12430	12430	428
319	20241108	144300	2998836070	12440	12450	12450	12440	309
320	20241108	144200	2994991550	12460	12450	12460	12450	6
321	20241108	144100	2994916840	12450	12470	12470	12450	1170
322	20241108	144000	2980343270	12470	12470	12470	12470	0
323	20241108	143900	2980343270	12470	12480	12480	12470	139
324	20241108	143800	2978609900	12480	12480	12480	12480	150
325	20241108	143700	2976737900	12480	12480	12480	12480	7
326	20241108	143600	2976650540	12480	12480	12480	12470	425
327	20241108	143500	2971347090	12480	12480	12480	12480	10
328	20241108	143400	2971222290	12480	12480	12480	12480	35
329	20241108	143300	2970785490	12480	12480	12480	12480	101
330	20241108	143200	2969525010	12480	12470	12480	12460	847
331	20241108	143100	2958959430	12470	12460	12470	12460	466
332	20241108	143000	2953152740	12450	12470	12480	12450	197
333	20241108	142900	2950698060	12470	12460	12470	12460	11
334	20241108	142800	2950560910	12470	12470	12470	12470	222
335	20241108	142700	2947792570	12460	12460	12460	12460	5
336	20241108	142600	2947730270	12460	12460	12460	12460	100
337	20241108	142500	2946484270	12440	12440	12450	12440	474
338	20241108	142400	2940584480	12450	12440	12450	12440	140
339	20241108	142300	2938842280	12440	12440	12440	12440	17
340	20241108	142200	2938630800	12440	12440	12440	12430	326
341	20241108	142100	2934575960	12440	12440	12450	12440	171
342	20241108	142000	2932448700	12450	12450	12450	12450	402
343	20241108	141900	2927443800	12450	12440	12450	12440	155
344	20241108	141800	2925514360	12450	12440	12450	12430	302
345	20241108	141700	2921758780	12460	12440	12460	12440	279
346	20241108	141600	2918285960	12450	12450	12450	12450	257
347	20241108	141500	2915086310	12450	12440	12450	12440	2
348	20241108	141400	2915061420	12440	12440	12440	12430	294
349	20241108	141300	2911404660	12440	12430	12440	12420	1024
350	20241108	141200	2898684710	12440	12430	12440	12430	67
351	20241108	141100	2897851790	12430	12430	12430	12430	318
352	20241108	141000	2893899050	12430	12430	12430	12430	610
353	20241108	140900	2886316750	12440	12440	12440	12440	159
354	20241108	140800	2884338790	12450	12450	12450	12450	25
355	20241108	140700	2884027540	12450	12450	12450	12450	58
356	20241108	140600	2883305440	12450	12440	12460	12440	203
357	20241108	140500	2880778880	12420	12440	12450	12420	901
358	20241108	140400	2869573610	12440	12440	12440	12440	122
359	20241108	140300	2868055930	12440	12440	12440	12430	19
360	20241108	140200	2867819630	12440	12440	12440	12440	29
361	20241108	140100	2867458870	12440	12430	12440	12430	187
362	20241108	140000	2865134450	12430	12410	12430	12410	294
363	20241108	135900	2861482310	12410	12420	12420	12410	160
364	20241108	135800	2859496690	12410	12400	12410	12400	153
365	20241108	135700	2857598470	12410	12370	12410	12360	1235
366	20241108	135600	2842298580	12360	12370	12370	12360	224
367	20241108	135500	2839528770	12380	12390	12390	12380	1173
368	20241108	135400	2824998060	12400	12400	12400	12400	50
369	20241108	135300	2824378060	12390	12390	12400	12390	86
370	20241108	135200	2823312140	12400	12400	12400	12400	141
371	20241108	135100	2821563740	12400	12390	12400	12390	21
372	20241108	135000	2821303350	12400	12400	12400	12400	32
373	20241108	134900	2820906550	12390	12370	12390	12360	778
374	20241108	134800	2811277910	12360	12410	12410	12360	807
375	20241108	134700	2801279000	12420	12420	12420	12420	1
376	20241108	134600	2801266580	12410	12470	12470	12310	8776
377	20241108	134500	2692540250	12480	12460	12480	12460	646
378	20241108	134400	2684484970	12470	12470	12470	12470	15
379	20241108	134300	2684297920	12470	12470	12470	12470	9
380	20241108	134200	2684185690	12460	12440	12460	12440	116
381	20241108	134100	2682740610	12450	12460	12460	12450	292
382	20241108	134000	2679104890	12460	12460	12470	12460	114
383	20241108	133900	2677684430	12450	12460	12460	12440	2228
384	20241108	133800	2649944240	12460	12510	12510	12460	2808
385	20241108	133700	2614910210	12510	12530	12530	12510	914
386	20241108	133600	2603468780	12530	12540	12540	12530	47
387	20241108	133500	2602879770	12530	12540	12540	12530	249
388	20241108	133400	2599759200	12530	12530	12530	12530	3
389	20241108	133300	2599721610	12530	12530	12530	12530	16
390	20241108	133200	2599521130	12530	12520	12530	12520	150
391	20241108	133100	2597641680	12520	12520	12520	12520	7
392	20241108	133000	2597554040	12520	12520	12520	12520	139
393	20241108	132900	2595813760	12520	12510	12520	12510	206
394	20241108	132800	2593236690	12480	12490	12490	12480	1200
395	20241108	132700	2578251420	12480	12490	12490	12480	327
396	20241108	132600	2574167540	12490	12500	12500	12490	169
397	20241108	132500	2572055240	12500	12500	12500	12500	148
398	20241108	132400	2570205240	12510	12500	12510	12500	346
399	20241108	132300	2565878620	12500	12490	12500	12490	503
400	20241108	132200	2559591920	12490	12500	12500	12490	892
401	20241108	132100	2548450650	12500	12510	12510	12500	3629
402	20241108	132000	2503083440	12520	12520	12520	12520	216
403	20241108	131900	2500379120	12530	12520	12530	12520	369
404	20241108	131800	2495759200	12530	12540	12540	12520	308
405	20241108	131700	2491901010	12540	12550	12550	12540	367
406	20241108	131600	2487296330	12550	12540	12550	12540	460
407	20241108	131500	2481523650	12550	12550	12550	12550	0
408	20241108	131400	2481523650	12550	12540	12550	12540	4
409	20241108	131300	2481473480	12540	12550	12550	12540	47
410	20241108	131200	2480883700	12550	12530	12550	12530	562
411	20241108	131100	2473836230	12530	12530	12530	12530	285
412	20241108	131000	2470265180	12530	12540	12540	12530	206
413	20241108	130900	2467683210	12540	12540	12540	12540	198
414	20241108	130800	2465200290	12540	12540	12540	12540	9
415	20241108	130700	2465087430	12550	12550	12550	12550	0
416	20241108	130600	2465087430	12550	12550	12560	12550	173
417	20241108	130500	2462916250	12550	12510	12550	12500	586
418	20241108	130400	2455574870	12510	12540	12540	12510	1489
419	20241108	130300	2436930300	12540	12560	12560	12530	662
420	20241108	130200	2428629780	12560	12570	12570	12550	2719
421	20241108	130100	2394474800	12580	12600	12600	12580	1413
422	20241108	130000	2376685690	12610	12610	12610	12610	0
423	20241108	125900	2376685690	12610	12610	12610	12610	454
424	20241108	125800	2370960750	12620	12620	12620	12620	5
425	20241108	125700	2370897650	12630	12630	12630	12630	8
426	20241108	125600	2370796610	12630	12630	12630	12610	2224
427	20241108	125500	2342732570	12640	12630	12640	12630	103
428	20241108	125400	2341431540	12630	12620	12630	12620	357
429	20241108	125300	2336923130	12630	12620	12630	12620	90
430	20241108	125200	2335786930	12620	12620	12620	12620	0
431	20241108	125100	2335786930	12620	12620	12620	12620	0
432	20241108	125000	2335786930	12620	12620	12620	12620	78
433	20241108	124900	2334802570	12620	12620	12620	12620	17
434	20241108	124800	2334588030	12630	12630	12630	12620	200
435	20241108	124700	2332063960	12630	12620	12640	12620	12
436	20241108	124600	2331912460	12640	12620	12640	12620	82
437	20241108	124500	2330877000	12640	12630	12640	12630	141
438	20241108	124400	2329095770	12630	12620	12630	12620	494
439	20241108	124300	2322856570	12630	12610	12630	12610	32
440	20241108	124200	2322453030	12610	12610	12610	12610	1
441	20241108	124100	2322440420	12620	12620	12630	12610	221
442	20241108	124000	2319653070	12620	12630	12630	12620	53
443	20241108	123900	2318983710	12630	12630	12630	12610	1497
444	20241108	123800	2300097770	12640	12650	12660	12640	419
445	20241108	123700	2294801350	12660	12640	12660	12640	230
446	20241108	123600	2291893740	12630	12620	12630	12620	491
447	20241108	123500	2285695040	12620	12620	12620	12620	116
448	20241108	123400	2284231120	12610	12620	12620	12610	211
449	20241108	123300	2281568380	12630	12630	12630	12630	3
450	20241108	123200	2281530490	12620	12610	12620	12610	228
451	20241108	123100	2278653630	12610	12600	12610	12600	5
452	20241108	123000	2278590620	12610	12600	12610	12590	3143
453	20241108	122900	2238988760	12610	12610	12610	12610	110
454	20241108	122800	2237601660	12610	12610	12620	12610	170
455	20241108	122700	2235457880	12600	12590	12600	12590	184
456	20241108	122600	2233140110	12590	12590	12590	12590	381
457	20241108	122500	2228343320	12590	12600	12600	12590	120
458	20241108	122400	2226832320	12600	12600	12600	12600	0
459	20241108	122300	2226832320	12600	12600	12600	12600	10
460	20241108	122200	2226706320	12600	12600	12600	12600	21
461	20241108	122100	2226441720	12600	12600	12600	12600	12
462	20241108	122000	2226290520	12620	12620	12620	12620	0
463	20241108	121900	2226290520	12620	12610	12620	12600	1401
464	20241108	121800	2208635900	12620	12620	12620	12620	50
465	20241108	121700	2208004900	12620	12630	12630	12620	82
466	20241108	121600	2206969360	12630	12630	12630	12630	41
467	20241108	121500	2206451530	12630	12610	12630	12600	741
468	20241108	121400	2197111110	12610	12600	12620	12600	292
469	20241108	121300	2193429800	12600	12610	12610	12600	1000
470	20241108	121200	2180828900	12630	12630	12630	12600	603
471	20241108	121100	2173223360	12630	12630	12630	12630	0
472	20241108	121000	2173223360	12630	12630	12630	12630	4
473	20241108	120900	2173172840	12630	12610	12630	12610	173
474	20241108	120800	2170988050	12600	12600	12600	12600	0
475	20241108	120700	2170988050	12600	12600	12600	12600	6
476	20241108	120600	2170912450	12600	12610	12610	12600	421
477	20241108	120500	2165605340	12620	12620	12620	12620	0
478	20241108	120400	2165605340	12620	12630	12630	12620	197
479	20241108	120300	2163117310	12630	12630	12630	12630	115
480	20241108	120200	2161664860	12630	12610	12630	12610	1644
481	20241108	120100	2140919920	12610	12610	12610	12610	3
482	20241108	120000	2140882090	12610	12630	12630	12610	43
483	20241108	115900	2140339530	12630	12640	12640	12630	141
484	20241108	115800	2138558630	12640	12630	12640	12630	67
485	20241108	115700	2137712410	12630	12630	12630	12630	15
486	20241108	115600	2137522960	12630	12620	12630	12620	856
487	20241108	115500	2126711900	12630	12630	12630	12630	0
488	20241108	115400	2126711900	12630	12630	12630	12630	0
489	20241108	115300	2126711900	12630	12630	12630	12630	0
490	20241108	115200	2126711900	12630	12630	12630	12630	5
491	20241108	115100	2126648750	12630	12630	12630	12630	103
492	20241108	115000	2125347860	12630	12630	12630	12630	41
493	20241108	114900	2124830030	12630	12620	12630	12620	252
494	20241108	114800	2121647280	12600	12600	12600	12600	252
495	20241108	114700	2118472080	12610	12630	12630	12610	207
496	20241108	114600	2115860010	12630	12630	12630	12630	30
497	20241108	114500	2115481110	12630	12630	12640	12630	203
498	20241108	114400	2112917210	12630	12620	12640	12620	249
499	20241108	114300	2109773130	12620	12630	12630	12610	787
500	20241108	114200	2099845570	12630	12630	12630	12630	100
501	20241108	114100	2098582570	12630	12630	12630	12630	4
502	20241108	114000	2098532050	12630	12630	12630	12630	690
503	20241108	113900	2089817350	12630	12630	12630	12630	10
504	20241108	113800	2089691050	12630	12630	12630	12630	9
505	20241108	113700	2089577380	12630	12630	12630	12630	100
506	20241108	113600	2088314380	12630	12630	12630	12630	81
507	20241108	113500	2087291350	12630	12620	12630	12620	90
508	20241108	113400	2086155430	12630	12620	12640	12620	328
509	20241108	113300	2082016030	12640	12640	12640	12620	450
510	20241108	113200	2076330130	12640	12640	12640	12640	0
511	20241108	113100	2076330130	12640	12640	12640	12640	10
512	20241108	113000	2076203730	12640	12650	12650	12640	11
513	20241108	112900	2076064680	12650	12640	12650	12640	426
514	20241108	112800	2070680030	12630	12630	12630	12630	141
515	20241108	112700	2068899200	12630	12640	12640	12630	460
516	20241108	112600	2063088770	12650	12640	12650	12640	449
517	20241108	112500	2057413380	12640	12660	12660	12640	495
518	20241108	112400	2051150430	12660	12670	12670	12660	147
519	20241108	112300	2049289400	12660	12670	12670	12660	76
520	20241108	112200	2048327090	12670	12660	12670	12660	82
521	20241108	112100	2047288350	12670	12670	12670	12660	308
522	20241108	112000	2043388640	12660	12670	12670	12660	76
523	20241108	111900	2042425750	12680	12680	12680	12680	532
524	20241108	111800	2035679990	12680	12680	12680	12680	14
525	20241108	111700	2035502470	12680	12680	12680	12680	43
526	20241108	111600	2034957230	12670	12680	12680	12670	103
527	20241108	111500	2033652190	12690	12700	12700	12680	296
528	20241108	111400	2029896620	12700	12710	12720	12690	643
529	20241108	111300	2021729610	12710	12700	12710	12700	505
530	20241108	111200	2015314340	12700	12710	12720	12700	1086
531	20241108	111100	2001512710	12710	12690	12710	12690	918
532	20241108	111000	1989858600	12690	12690	12690	12680	57
533	20241108	110900	1989135290	12690	12660	12690	12650	1653
534	20241108	110800	1968184740	12660	12650	12660	12650	180
535	20241108	110700	1965907710	12650	12630	12660	12600	3357
536	20241108	110600	1923499970	12630	12630	12640	12630	613
537	20241108	110500	1915757770	12630	12630	12630	12620	541
538	20241108	110400	1908929940	12630	12620	12640	12620	477
539	20241108	110300	1902907100	12620	12650	12650	12620	834
540	20241108	110200	1892365210	12640	12640	12640	12640	72
541	20241108	110100	1891455130	12640	12640	12640	12640	62
542	20241108	110000	1890671450	12640	12640	12640	12640	66
543	20241108	105900	1889837210	12640	12640	12640	12640	17
544	20241108	105800	1889622330	12650	12660	12660	12650	829
545	20241108	105700	1879135100	12660	12650	12660	12650	8
546	20241108	105600	1879033870	12650	12640	12650	12640	96
547	20241108	105500	1877819810	12640	12650	12650	12640	468
548	20241108	105400	1871902560	12650	12640	12650	12640	118
549	20241108	105300	1870410870	12640	12630	12640	12630	804
550	20241108	105200	1860248580	12630	12630	12630	12630	46
551	20241108	105100	1859667600	12620	12620	12620	12620	198
552	20241108	105000	1857168840	12620	12630	12630	12620	25
553	20241108	104900	1856853290	12630	12630	12630	12630	1
554	20241108	104800	1856840660	12630	12630	12630	12630	692
555	20241108	104700	1848100700	12630	12660	12660	12630	548
556	20241108	104600	1841168220	12660	12670	12670	12660	592
557	20241108	104500	1833668380	12670	12660	12670	12660	711
558	20241108	104400	1824664570	12660	12610	12660	12610	733
559	20241108	104300	1815407690	12610	12600	12620	12590	1074
560	20241108	104200	1801861730	12610	12580	12610	12580	761
561	20241108	104100	1792281500	12570	12560	12570	12560	142
562	20241108	104000	1790496570	12570	12570	12570	12570	202
563	20241108	103900	1787957430	12570	12570	12580	12570	613
564	20241108	103800	1780251590	12570	12570	12570	12570	200
565	20241108	103700	1777737590	12570	12560	12570	12560	129
566	20241108	103600	1776116900	12560	12570	12570	12560	352
567	20241108	103500	1771692960	12580	12580	12580	12580	11
568	20241108	103400	1771554580	12580	12560	12580	12560	327
569	20241108	103300	1767444730	12570	12550	12570	12550	52
570	20241108	103200	1766791130	12570	12550	12570	12550	497
571	20241108	103100	1760553180	12550	12550	12550	12550	39
572	20241108	103000	1760063730	12540	12540	12540	12540	190
573	20241108	102900	1757681130	12540	12540	12540	12540	70
574	20241108	102800	1756803330	12550	12550	12560	12550	154
575	20241108	102700	1754870130	12560	12560	12570	12560	160
576	20241108	102600	1752860280	12550	12550	12550	12550	302
577	20241108	102500	1749070180	12550	12530	12550	12530	444
578	20241108	102400	1743498020	12550	12550	12550	12540	55
579	20241108	102300	1742808300	12540	12520	12550	12520	55
580	20241108	102200	1742119190	12520	12520	12520	12520	1
581	20241108	102100	1742106670	12520	12520	12520	12520	10
582	20241108	102000	1741981470	12520	12500	12520	12500	394
583	20241108	101900	1737054940	12500	12500	12510	12500	1418
584	20241108	101800	1719324670	12500	12510	12510	12500	166
585	20241108	101700	1717249510	12510	12510	12510	12510	266
586	20241108	101600	1713921850	12500	12500	12500	12500	104
587	20241108	101500	1712621850	12500	12500	12510	12500	480
588	20241108	101400	1706621820	12510	12500	12510	12500	63
589	20241108	101300	1705834170	12510	12510	12510	12510	24
590	20241108	101200	1705533930	12510	12520	12520	12510	303
591	20241108	101100	1701743150	12520	12520	12540	12520	221
592	20241108	101000	1698976210	12520	12520	12520	12520	224
593	20241108	100900	1696171730	12520	12530	12530	12510	505
594	20241108	100800	1689849520	12530	12550	12550	12510	786
595	20241108	100700	1680011260	12550	12550	12550	12550	2
596	20241108	100600	1679986160	12530	12530	12550	12530	112
597	20241108	100500	1678582730	12530	12530	12540	12530	604
598	20241108	100400	1671013590	12530	12510	12530	12510	1006
599	20241108	100300	1658413690	12500	12520	12520	12500	1654
600	20241108	100200	1637732130	12520	12550	12550	12520	1573
601	20241108	100100	1618014350	12560	12580	12580	12550	1175
602	20241108	100000	1603254930	12580	12590	12590	12580	378
603	20241108	095900	1598496890	12590	12590	12590	12580	397
604	20241108	095800	1593498680	12590	12590	12590	12590	62
605	20241108	095700	1592718100	12600	12600	12600	12580	179
606	20241108	095600	1590464050	12590	12560	12600	12560	661
607	20241108	095500	1582148240	12580	12580	12580	12570	378
608	20241108	095400	1577393640	12590	12590	12590	12580	160
609	20241108	095300	1575380540	12580	12560	12610	12560	415
610	20241108	095200	1570164810	12550	12540	12560	12530	1565
611	20241108	095100	1550540620	12540	12570	12570	12540	1448
612	20241108	095000	1532366810	12560	12570	12570	12560	355
613	20241108	094900	1527905460	12570	12560	12570	12550	2188
614	20241108	094800	1500428290	12560	12560	12580	12550	1569
615	20241108	094700	1480728720	12560	12610	12610	12560	8162
616	20241108	094600	1377895400	12620	12610	12630	12610	349
617	20241108	094500	1373491100	12620	12630	12630	12620	767
618	20241108	094400	1363810970	12630	12630	12640	12630	189
619	20241108	094300	1361422760	12630	12640	12640	12630	865
620	20241108	094200	1350497780	12640	12680	12680	12640	1642
621	20241108	094100	1329713120	12670	12660	12670	12650	532
622	20241108	094000	1322975660	12660	12640	12670	12630	813
623	20241108	093900	1312697470	12630	12610	12640	12610	1924
624	20241108	093800	1288415730	12610	12620	12620	12610	1420
625	20241108	093700	1270504840	12620	12640	12640	12610	2020
626	20241108	093600	1244997350	12640	12650	12670	12640	666
627	20241108	093500	1236569700	12660	12670	12670	12650	380
628	20241108	093400	1231757200	12690	12660	12690	12660	129
629	20241108	093300	1230123570	12650	12650	12700	12650	1761
630	20241108	093200	1207832460	12650	12670	12670	12650	1815
631	20241108	093100	1184856510	12680	12680	12680	12670	401
632	20241108	093000	1179772830	12680	12710	12730	12680	1425
633	20241108	092900	1161678430	12710	12710	12710	12700	2121
634	20241108	092800	1134739240	12710	12730	12730	12710	1448
635	20241108	092700	1116324120	12730	12710	12730	12700	195
636	20241108	092600	1113842780	12730	12700	12740	12700	1510
637	20241108	092500	1094624050	12700	12710	12720	12680	1942
638	20241108	092400	1069972960	12710	12790	12790	12710	2509
639	20241108	092300	1038009390	12790	12720	12900	12720	14773
640	20241108	092200	849052770	12720	12660	12720	12660	2656
641	20241108	092100	815360410	12660	12690	12690	12660	2853
642	20241108	092000	779195170	12680	12680	12700	12680	2222
643	20241108	091900	750995500	12690	12700	12710	12690	2263
644	20241108	091800	722260210	12700	12670	12700	12670	4332
645	20241108	091700	667273580	12660	12650	12660	12650	708
646	20241108	091600	658311000	12640	12650	12650	12610	3905
647	20241108	091500	609029540	12650	12690	12700	12650	4257
648	20241108	091400	555068110	12690	12630	12690	12630	7067
649	20241108	091300	465552460	12630	12590	12640	12580	2601
650	20241108	091200	432762740	12600	12560	12600	12550	1124
651	20241108	091100	418630560	12570	12580	12590	12560	258
652	20241108	091000	415385590	12580	12610	12610	12580	1395
653	20241108	090900	397809800	12610	12630	12640	12600	2878
654	20241108	090800	361492200	12630	12610	12640	12600	3099
655	20241108	090700	322385560	12600	12550	12600	12530	1295
656	20241108	090600	306105560	12550	12590	12610	12500	3002
657	20241108	090500	268339040	12600	12490	12600	12490	3393
658	20241108	090400	225736390	12480	12470	12480	12440	3194
659	20241108	090300	185936150	12470	12530	12530	12460	1140
660	20241108	090200	171720320	12500	12510	12530	12500	2447
661	20241108	090100	141086010	12510	12510	12570	12510	2744
662	20241108	090000	106703680	12500	12410	12530	12390	8587