KissMeData/406820/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	212600	315887830	13610	13610	13610	13610	645
3	20241106	212500	315887830	13610	13610	13610	13610	0
4	20241106	212400	315887830	13610	13610	13610	13610	0
5	20241106	212300	315887830	13610	13610	13610	13610	0
6	20241106	212200	315887830	13610	13610	13610	13610	0
7	20241106	212100	315887830	13610	13610	13610	13610	0
8	20241106	212000	315887830	13610	13610	13610	13610	0
9	20241106	211900	315887830	13610	13610	13610	13610	0
10	20241106	211800	315887830	13610	13610	13610	13610	0
11	20241106	211700	315887830	13610	13610	13610	13610	0
12	20241106	211600	315887830	13610	13610	13610	13610	0
13	20241106	211500	315887830	13610	13610	13610	13610	0
14	20241106	211400	315887830	13610	13610	13610	13610	0
15	20241106	211300	315887830	13610	13610	13610	13610	0
16	20241106	211200	315887830	13610	13610	13610	13610	0
17	20241106	211100	315887830	13610	13610	13610	13610	0
18	20241106	211000	315887830	13610	13610	13610	13610	0
19	20241106	210900	315887830	13610	13610	13610	13610	0
20	20241106	210800	315887830	13610	13610	13610	13610	0
21	20241106	210700	315887830	13610	13610	13610	13610	0
22	20241106	210600	315887830	13610	13610	13610	13610	0
23	20241106	210500	315887830	13610	13610	13610	13610	0
24	20241106	210400	315887830	13610	13610	13610	13610	0
25	20241106	210300	315887830	13610	13610	13610	13610	0
26	20241106	210200	315887830	13610	13610	13610	13610	0
27	20241106	210100	315887830	13610	13610	13610	13610	0
28	20241106	210000	315887830	13610	13610	13610	13610	0
29	20241106	205900	315887830	13610	13610	13610	13610	0
30	20241106	205800	315887830	13610	13610	13610	13610	0
31	20241106	205700	315887830	13610	13610	13610	13610	0
32	20241106	205600	315887830	13610	13610	13610	13610	645
33	20241106	205500	315887830	13610	13610	13610	13610	0
34	20241106	205400	315887830	13610	13610	13610	13610	0
35	20241106	205300	315887830	13610	13610	13610	13610	0
36	20241106	205200	315887830	13610	13610	13610	13610	0
37	20241106	205100	315887830	13610	13610	13610	13610	0
38	20241106	205000	315887830	13610	13610	13610	13610	0
39	20241106	204900	315887830	13610	13610	13610	13610	0
40	20241106	204800	315887830	13610	13610	13610	13610	0
41	20241106	204700	315887830	13610	13610	13610	13610	0
42	20241106	204600	315887830	13610	13610	13610	13610	0
43	20241106	204500	315887830	13610	13610	13610	13610	0
44	20241106	204400	315887830	13610	13610	13610	13610	0
45	20241106	204300	315887830	13610	13610	13610	13610	0
46	20241106	204200	315887830	13610	13610	13610	13610	0
47	20241106	204100	315887830	13610	13610	13610	13610	0
48	20241106	204000	315887830	13610	13610	13610	13610	0
49	20241106	203900	315887830	13610	13610	13610	13610	0
50	20241106	203800	315887830	13610	13610	13610	13610	0
51	20241106	203700	315887830	13610	13610	13610	13610	0
52	20241106	203600	315887830	13610	13610	13610	13610	0
53	20241106	203500	315887830	13610	13610	13610	13610	0
54	20241106	203400	315887830	13610	13610	13610	13610	0
55	20241106	203300	315887830	13610	13610	13610	13610	0
56	20241106	203200	315887830	13610	13610	13610	13610	0
57	20241106	203100	315887830	13610	13610	13610	13610	0
58	20241106	203000	315887830	13610	13610	13610	13610	0
59	20241106	202900	315887830	13610	13610	13610	13610	0
60	20241106	202800	315887830	13610	13610	13610	13610	0
61	20241106	202700	315887830	13610	13610	13610	13610	0
62	20241106	202600	315887830	13610	13610	13610	13610	645
63	20241106	202500	315887830	13610	13610	13610	13610	0
64	20241106	202400	315887830	13610	13610	13610	13610	0
65	20241106	202300	315887830	13610	13610	13610	13610	0
66	20241106	202200	315887830	13610	13610	13610	13610	0
67	20241106	202100	315887830	13610	13610	13610	13610	0
68	20241106	202000	315887830	13610	13610	13610	13610	0
69	20241106	201900	315887830	13610	13610	13610	13610	0
70	20241106	201800	315887830	13610	13610	13610	13610	0
71	20241106	201700	315887830	13610	13610	13610	13610	0
72	20241106	201600	315887830	13610	13610	13610	13610	0
73	20241106	201500	315887830	13610	13610	13610	13610	0
74	20241106	201400	315887830	13610	13610	13610	13610	0
75	20241106	201300	315887830	13610	13610	13610	13610	0
76	20241106	201200	315887830	13610	13610	13610	13610	0
77	20241106	201100	315887830	13610	13610	13610	13610	0
78	20241106	201000	315887830	13610	13610	13610	13610	0
79	20241106	200900	315887830	13610	13610	13610	13610	0
80	20241106	200800	315887830	13610	13610	13610	13610	0
81	20241106	200700	315887830	13610	13610	13610	13610	0
82	20241106	200600	315887830	13610	13610	13610	13610	0
83	20241106	200500	315887830	13610	13610	13610	13610	0
84	20241106	200400	315887830	13610	13610	13610	13610	0
85	20241106	200300	315887830	13610	13610	13610	13610	0
86	20241106	200200	315887830	13610	13610	13610	13610	0
87	20241106	200100	315887830	13610	13610	13610	13610	0
88	20241106	200000	315887830	13610	13610	13610	13610	0
89	20241106	195900	315887830	13610	13610	13610	13610	0
90	20241106	195800	315887830	13610	13610	13610	13610	0
91	20241106	195700	315887830	13610	13610	13610	13610	0
92	20241106	195600	315887830	13610	13610	13610	13610	645
93	20241106	195500	315887830	13610	13610	13610	13610	0
94	20241106	195400	315887830	13610	13610	13610	13610	0
95	20241106	195300	315887830	13610	13610	13610	13610	0
96	20241106	195200	315887830	13610	13610	13610	13610	0
97	20241106	195100	315887830	13610	13610	13610	13610	0
98	20241106	195000	315887830	13610	13610	13610	13610	0
99	20241106	194900	315887830	13610	13610	13610	13610	0
100	20241106	194800	315887830	13610	13610	13610	13610	0
101	20241106	194700	315887830	13610	13610	13610	13610	0
102	20241106	194600	315887830	13610	13610	13610	13610	0
103	20241106	194500	315887830	13610	13610	13610	13610	0
104	20241106	194400	315887830	13610	13610	13610	13610	0
105	20241106	194300	315887830	13610	13610	13610	13610	0
106	20241106	194200	315887830	13610	13610	13610	13610	0
107	20241106	194100	315887830	13610	13610	13610	13610	0
108	20241106	194000	315887830	13610	13610	13610	13610	0
109	20241106	193900	315887830	13610	13610	13610	13610	0
110	20241106	193800	315887830	13610	13610	13610	13610	0
111	20241106	193700	315887830	13610	13610	13610	13610	0
112	20241106	193600	315887830	13610	13610	13610	13610	0
113	20241106	193500	315887830	13610	13610	13610	13610	0
114	20241106	193400	315887830	13610	13610	13610	13610	0
115	20241106	193300	315887830	13610	13610	13610	13610	0
116	20241106	193200	315887830	13610	13610	13610	13610	0
117	20241106	193100	315887830	13610	13610	13610	13610	0
118	20241106	193000	315887830	13610	13610	13610	13610	0
119	20241106	192900	315887830	13610	13610	13610	13610	0
120	20241106	192800	315887830	13610	13610	13610	13610	0
121	20241106	192700	315887830	13610	13610	13610	13610	0
122	20241106	192600	315887830	13610	13610	13610	13610	645
123	20241106	192500	315887830	13610	13610	13610	13610	0
124	20241106	192400	315887830	13610	13610	13610	13610	0
125	20241106	192300	315887830	13610	13610	13610	13610	0
126	20241106	192200	315887830	13610	13610	13610	13610	0
127	20241106	192100	315887830	13610	13610	13610	13610	0
128	20241106	192000	315887830	13610	13610	13610	13610	0
129	20241106	191900	315887830	13610	13610	13610	13610	0
130	20241106	191800	315887830	13610	13610	13610	13610	0
131	20241106	191700	315887830	13610	13610	13610	13610	0
132	20241106	191600	315887830	13610	13610	13610	13610	0
133	20241106	191500	315887830	13610	13610	13610	13610	0
134	20241106	191400	315887830	13610	13610	13610	13610	0
135	20241106	191300	315887830	13610	13610	13610	13610	0
136	20241106	191200	315887830	13610	13610	13610	13610	0
137	20241106	191100	315887830	13610	13610	13610	13610	0
138	20241106	191000	315887830	13610	13610	13610	13610	0
139	20241106	190900	315887830	13610	13610	13610	13610	0
140	20241106	190800	315887830	13610	13610	13610	13610	0
141	20241106	190700	315887830	13610	13610	13610	13610	0
142	20241106	190600	315887830	13610	13610	13610	13610	0
143	20241106	190500	315887830	13610	13610	13610	13610	0
144	20241106	190400	315887830	13610	13610	13610	13610	0
145	20241106	190300	315887830	13610	13610	13610	13610	0
146	20241106	190200	315887830	13610	13610	13610	13610	0
147	20241106	190100	315887830	13610	13610	13610	13610	0
148	20241106	190000	315887830	13610	13610	13610	13610	0
149	20241106	185900	315887830	13610	13610	13610	13610	0
150	20241106	185800	315887830	13610	13610	13610	13610	0
151	20241106	185700	315887830	13610	13610	13610	13610	0
152	20241106	185600	315887830	13610	13610	13610	13610	645
153	20241106	185500	315887830	13610	13610	13610	13610	0
154	20241106	185400	315887830	13610	13610	13610	13610	0
155	20241106	185300	315887830	13610	13610	13610	13610	0
156	20241106	185200	315887830	13610	13610	13610	13610	0
157	20241106	185100	315887830	13610	13610	13610	13610	0
158	20241106	185000	315887830	13610	13610	13610	13610	0
159	20241106	184900	315887830	13610	13610	13610	13610	0
160	20241106	184800	315887830	13610	13610	13610	13610	0
161	20241106	184700	315887830	13610	13610	13610	13610	0
162	20241106	184600	315887830	13610	13610	13610	13610	0
163	20241106	184500	315887830	13610	13610	13610	13610	0
164	20241106	184400	315887830	13610	13610	13610	13610	0
165	20241106	184300	315887830	13610	13610	13610	13610	0
166	20241106	184200	315887830	13610	13610	13610	13610	0
167	20241106	184100	315887830	13610	13610	13610	13610	0
168	20241106	184000	315887830	13610	13610	13610	13610	0
169	20241106	183900	315887830	13610	13610	13610	13610	0
170	20241106	183800	315887830	13610	13610	13610	13610	0
171	20241106	183700	315887830	13610	13610	13610	13610	0
172	20241106	183600	315887830	13610	13610	13610	13610	0
173	20241106	183500	315887830	13610	13610	13610	13610	0
174	20241106	183400	315887830	13610	13610	13610	13610	0
175	20241106	183300	315887830	13610	13610	13610	13610	0
176	20241106	183200	315887830	13610	13610	13610	13610	0
177	20241106	183100	315887830	13610	13610	13610	13610	0
178	20241106	183000	315887830	13610	13610	13610	13610	0
179	20241106	182900	315887830	13610	13610	13610	13610	0
180	20241106	182800	315887830	13610	13610	13610	13610	0
181	20241106	182700	315887830	13610	13610	13610	13610	0
182	20241106	182600	315887830	13610	13610	13610	13610	645
183	20241106	182500	315887830	13610	13610	13610	13610	0
184	20241106	182400	315887830	13610	13610	13610	13610	0
185	20241106	182300	315887830	13610	13610	13610	13610	0
186	20241106	182200	315887830	13610	13610	13610	13610	0
187	20241106	182100	315887830	13610	13610	13610	13610	0
188	20241106	182000	315887830	13610	13610	13610	13610	0
189	20241106	181900	315887830	13610	13610	13610	13610	0
190	20241106	181800	315887830	13610	13610	13610	13610	0
191	20241106	181700	315887830	13610	13610	13610	13610	0
192	20241106	181600	315887830	13610	13610	13610	13610	0
193	20241106	181500	315887830	13610	13610	13610	13610	0
194	20241106	181400	315887830	13610	13610	13610	13610	0
195	20241106	181300	315887830	13610	13610	13610	13610	0
196	20241106	181200	315887830	13610	13610	13610	13610	0
197	20241106	181100	315887830	13610	13610	13610	13610	0
198	20241106	181000	315887830	13610	13610	13610	13610	0
199	20241106	180900	315887830	13610	13610	13610	13610	0
200	20241106	180800	315887830	13610	13610	13610	13610	0
201	20241106	180700	315887830	13610	13610	13610	13610	0
202	20241106	180600	315887830	13610	13610	13610	13610	0
203	20241106	180500	315887830	13610	13610	13610	13610	0
204	20241106	180400	315887830	13610	13610	13610	13610	0
205	20241106	180300	315887830	13610	13610	13610	13610	0
206	20241106	180200	315887830	13610	13610	13610	13610	0
207	20241106	180100	315887830	13610	13610	13610	13610	0
208	20241106	180000	315887830	13610	13610	13610	13610	0
209	20241106	175900	315887830	13610	13610	13610	13610	0
210	20241106	175800	315887830	13610	13610	13610	13610	0
211	20241106	175700	315887830	13610	13610	13610	13610	0
212	20241106	175600	315887830	13610	13610	13610	13610	645
213	20241106	175500	315887830	13610	13610	13610	13610	0
214	20241106	175400	315887830	13610	13610	13610	13610	0
215	20241106	175300	315887830	13610	13610	13610	13610	0
216	20241106	175200	315887830	13610	13610	13610	13610	0
217	20241106	175100	315887830	13610	13610	13610	13610	0
218	20241106	175000	315887830	13610	13610	13610	13610	0
219	20241106	174900	315887830	13610	13610	13610	13610	0
220	20241106	174800	315887830	13610	13610	13610	13610	0
221	20241106	174700	315887830	13610	13610	13610	13610	0
222	20241106	174600	315887830	13610	13610	13610	13610	0
223	20241106	174500	315887830	13610	13610	13610	13610	0
224	20241106	174400	315887830	13610	13610	13610	13610	0
225	20241106	174300	315887830	13610	13610	13610	13610	0
226	20241106	174200	315887830	13610	13610	13610	13610	0
227	20241106	174100	315887830	13610	13610	13610	13610	0
228	20241106	174000	315887830	13610	13610	13610	13610	0
229	20241106	173900	315887830	13610	13610	13610	13610	0
230	20241106	173800	315887830	13610	13610	13610	13610	0
231	20241106	173700	315887830	13610	13610	13610	13610	0
232	20241106	173600	315887830	13610	13610	13610	13610	0
233	20241106	173500	315887830	13610	13610	13610	13610	0
234	20241106	173400	315887830	13610	13610	13610	13610	0
235	20241106	173300	315887830	13610	13610	13610	13610	0
236	20241106	173200	315887830	13610	13610	13610	13610	0
237	20241106	173100	315887830	13610	13610	13610	13610	0
238	20241106	173000	315887830	13610	13610	13610	13610	0
239	20241106	172900	315887830	13610	13610	13610	13610	0
240	20241106	172800	315887830	13610	13610	13610	13610	0
241	20241106	172700	315887830	13610	13610	13610	13610	0
242	20241106	172600	315887830	13610	13610	13610	13610	645
243	20241106	172500	315887830	13610	13610	13610	13610	0
244	20241106	172400	315887830	13610	13610	13610	13610	0
245	20241106	172300	315887830	13610	13610	13610	13610	0
246	20241106	172200	315887830	13610	13610	13610	13610	0
247	20241106	172100	315887830	13610	13610	13610	13610	0
248	20241106	172000	315887830	13610	13610	13610	13610	0
249	20241106	171900	315887830	13610	13610	13610	13610	0
250	20241106	171800	315887830	13610	13610	13610	13610	0
251	20241106	171700	315887830	13610	13610	13610	13610	0
252	20241106	171600	315887830	13610	13610	13610	13610	0
253	20241106	171500	315887830	13610	13610	13610	13610	0
254	20241106	171400	315887830	13610	13610	13610	13610	0
255	20241106	171300	315887830	13610	13610	13610	13610	0
256	20241106	171200	315887830	13610	13610	13610	13610	0
257	20241106	171100	315887830	13610	13610	13610	13610	0
258	20241106	171000	315887830	13610	13610	13610	13610	0
259	20241106	170900	315887830	13610	13610	13610	13610	0
260	20241106	170800	315887830	13610	13610	13610	13610	0
261	20241106	170700	315887830	13610	13610	13610	13610	0
262	20241106	170600	315887830	13610	13610	13610	13610	0
263	20241106	170500	315887830	13610	13610	13610	13610	0
264	20241106	170400	315887830	13610	13610	13610	13610	0
265	20241106	170300	315887830	13610	13610	13610	13610	0
266	20241106	170200	315887830	13610	13610	13610	13610	0
267	20241106	170100	315887830	13610	13610	13610	13610	0
268	20241106	170000	315887830	13610	13610	13610	13610	0
269	20241106	165900	315887830	13610	13610	13610	13610	0
270	20241106	165800	315887830	13610	13610	13610	13610	0
271	20241106	165700	315887830	13610	13610	13610	13610	0
272	20241106	165600	315887830	13610	13610	13610	13610	645
273	20241106	165500	315887830	13610	13610	13610	13610	0
274	20241106	165400	315887830	13610	13610	13610	13610	0
275	20241106	165300	315887830	13610	13610	13610	13610	0
276	20241106	165200	315887830	13610	13610	13610	13610	0
277	20241106	165100	315887830	13610	13610	13610	13610	0
278	20241106	165000	315887830	13610	13610	13610	13610	0
279	20241106	164900	315887830	13610	13610	13610	13610	0
280	20241106	164800	315887830	13610	13610	13610	13610	0
281	20241106	164700	315887830	13610	13610	13610	13610	0
282	20241106	164600	315887830	13610	13610	13610	13610	0
283	20241106	164500	315887830	13610	13610	13610	13610	0
284	20241106	164400	315887830	13610	13610	13610	13610	0
285	20241106	164300	315887830	13610	13610	13610	13610	0
286	20241106	164200	315887830	13610	13610	13610	13610	0
287	20241106	164100	315887830	13610	13610	13610	13610	0
288	20241106	164000	315887830	13610	13610	13610	13610	0
289	20241106	163900	315887830	13610	13610	13610	13610	0
290	20241106	163800	315887830	13610	13610	13610	13610	0
291	20241106	163700	315887830	13610	13610	13610	13610	0
292	20241106	163600	315887830	13610	13610	13610	13610	0
293	20241106	163500	315887830	13610	13610	13610	13610	0
294	20241106	163400	315887830	13610	13610	13610	13610	0
295	20241106	163300	315887830	13610	13610	13610	13610	0
296	20241106	163200	315887830	13610	13610	13610	13610	0
297	20241106	163100	315887830	13610	13610	13610	13610	0
298	20241106	163000	315887830	13610	13610	13610	13610	0
299	20241106	162900	315887830	13610	13610	13610	13610	0
300	20241106	162800	315887830	13610	13610	13610	13610	0
301	20241106	162700	315887830	13610	13610	13610	13610	0
302	20241106	162600	315887830	13610	13610	13610	13610	645
303	20241106	162500	315887830	13610	13610	13610	13610	0
304	20241106	162400	315887830	13610	13610	13610	13610	0
305	20241106	162300	315887830	13610	13610	13610	13610	0
306	20241106	162200	315887830	13610	13610	13610	13610	0
307	20241106	162100	315887830	13610	13610	13610	13610	0
308	20241106	162000	315887830	13610	13610	13610	13610	0
309	20241106	161900	315887830	13610	13610	13610	13610	0
310	20241106	161800	315887830	13610	13610	13610	13610	0
311	20241106	161700	315887830	13610	13610	13610	13610	0
312	20241106	161600	315887830	13610	13610	13610	13610	0
313	20241106	161500	315887830	13610	13610	13610	13610	0
314	20241106	161400	315887830	13610	13610	13610	13610	0
315	20241106	161300	315887830	13610	13610	13610	13610	0
316	20241106	161200	315887830	13610	13610	13610	13610	0
317	20241106	161100	315887830	13610	13610	13610	13610	0
318	20241106	161000	315887830	13610	13610	13610	13610	0
319	20241106	160900	315887830	13610	13610	13610	13610	0
320	20241106	160800	315887830	13610	13610	13610	13610	0
321	20241106	160700	315887830	13610	13610	13610	13610	0
322	20241106	160600	315887830	13610	13610	13610	13610	0
323	20241106	160500	315887830	13610	13610	13610	13610	0
324	20241106	160400	315887830	13610	13610	13610	13610	0
325	20241106	160300	315887830	13610	13610	13610	13610	0
326	20241106	160200	315887830	13610	13610	13610	13610	0
327	20241106	160100	315887830	13610	13610	13610	13610	0
328	20241106	160000	315887830	13610	13610	13610	13610	0
329	20241106	155900	315887830	13610	13610	13610	13610	0
330	20241106	155800	315887830	13610	13610	13610	13610	0
331	20241106	155700	315887830	13610	13610	13610	13610	0
332	20241106	155600	315887830	13610	13610	13610	13610	645
333	20241106	155500	315887830	13610	13610	13610	13610	0
334	20241106	155400	315887830	13610	13610	13610	13610	0
335	20241106	155300	315887830	13610	13610	13610	13610	0
336	20241106	155200	315887830	13610	13610	13610	13610	0
337	20241106	155100	315887830	13610	13610	13610	13610	0
338	20241106	155000	315887830	13610	13610	13610	13610	0
339	20241106	154900	315887830	13610	13610	13610	13610	0
340	20241106	154800	315887830	13610	13610	13610	13610	0
341	20241106	154700	315887830	13610	13610	13610	13610	0
342	20241106	154600	315887830	13610	13610	13610	13610	0
343	20241106	154500	315887830	13610	13610	13610	13610	0
344	20241106	154400	315887830	13610	13610	13610	13610	0
345	20241106	154300	315887830	13610	13610	13610	13610	0
346	20241106	154200	315887830	13610	13610	13610	13610	0
347	20241106	154100	315887830	13610	13610	13610	13610	0
348	20241106	154000	315887830	13610	13610	13610	13610	0
349	20241106	153900	315887830	13610	13610	13610	13610	0
350	20241106	153800	315887830	13610	13610	13610	13610	0
351	20241106	153700	315887830	13610	13610	13610	13610	0
352	20241106	153600	315887830	13610	13610	13610	13610	0
353	20241106	153500	315887830	13610	13610	13610	13610	0
354	20241106	153400	315887830	13610	13610	13610	13610	0
355	20241106	153300	315887830	13610	13610	13610	13610	0
356	20241106	153200	315887830	13610	13610	13610	13610	0
357	20241106	153100	315887830	13610	13610	13610	13610	0
358	20241106	153000	315887830	13610	13610	13610	13610	645
359	20241106	152900	307109380	13640	13640	13640	13640	0
360	20241106	152800	307109380	13640	13640	13640	13640	0
361	20241106	152700	307109380	13640	13640	13640	13640	0
362	20241106	152600	307109380	13640	13640	13640	13640	0
363	20241106	152500	307109380	13640	13640	13640	13640	0
364	20241106	152400	307109380	13640	13640	13640	13640	0
365	20241106	152300	307109380	13640	13640	13640	13640	0
366	20241106	152200	307109380	13640	13640	13640	13640	0
367	20241106	152100	307109380	13640	13640	13640	13640	0
368	20241106	152000	307109380	13640	13640	13640	13640	0
369	20241106	151900	307109380	13640	13640	13640	13640	0
370	20241106	151800	307109380	13640	13650	13650	13640	8
371	20241106	151700	307000230	13650	13650	13650	13650	0
372	20241106	151600	307000230	13650	13650	13650	13650	0
373	20241106	151500	307000230	13650	13630	13650	13630	210
374	20241106	151400	304137130	13650	13650	13650	13650	47
375	20241106	151300	303495580	13650	13650	13650	13650	54
376	20241106	151200	302758480	13630	13630	13630	13630	100
377	20241106	151100	301395480	13620	13630	13630	13620	230
378	20241106	151000	298262580	13630	13630	13630	13630	353
379	20241106	150900	293451190	13640	13640	13640	13640	0
380	20241106	150800	293451190	13640	13650	13650	13640	18
381	20241106	150700	293205610	13650	13650	13650	13650	0
382	20241106	150600	293205610	13650	13650	13650	13650	0
383	20241106	150500	293205610	13650	13650	13650	13650	1
384	20241106	150400	293191960	13640	13640	13640	13640	0
385	20241106	150300	293191960	13640	13640	13640	13640	1
386	20241106	150200	293178320	13640	13640	13640	13640	50
387	20241106	150100	292496320	13630	13630	13630	13630	0
388	20241106	150000	292496320	13630	13630	13630	13630	213
389	20241106	145900	289593130	13640	13640	13640	13640	138
390	20241106	145800	287710810	13650	13650	13650	13650	0
391	20241106	145700	287710810	13650	13650	13650	13650	50
392	20241106	145600	287028310	13640	13650	13650	13640	298
393	20241106	145500	282962100	13660	13660	13660	13660	148
394	20241106	145400	280940420	13660	13660	13660	13660	50
395	20241106	145300	280257420	13660	13660	13660	13660	0
396	20241106	145200	280257420	13660	13660	13660	13650	102
397	20241106	145100	278864120	13660	13660	13660	13660	0
398	20241106	145000	278864120	13660	13660	13660	13660	0
399	20241106	144900	278864120	13660	13660	13660	13660	10
400	20241106	144800	278727520	13710	13710	13710	13710	100
401	20241106	144700	277356520	13710	13710	13710	13710	100
402	20241106	144600	275985520	13650	13660	13660	13650	188
403	20241106	144500	273418420	13660	13660	13660	13660	151
404	20241106	144400	271355760	13660	13660	13660	13660	0
405	20241106	144300	271355760	13660	13660	13660	13660	0
406	20241106	144200	271355760	13660	13660	13660	13660	44
407	20241106	144100	270754720	13650	13650	13650	13650	0
408	20241106	144000	270754720	13650	13650	13650	13650	0
409	20241106	143900	270754720	13650	13670	13670	13650	274
410	20241106	143800	267012980	13670	13670	13670	13670	0
411	20241106	143700	267012980	13670	13670	13670	13670	0
412	20241106	143600	267012980	13670	13670	13670	13670	0
413	20241106	143500	267012980	13670	13670	13670	13670	0
414	20241106	143400	267012980	13670	13670	13670	13670	0
415	20241106	143300	267012980	13670	13670	13670	13670	0
416	20241106	143200	267012980	13670	13670	13670	13670	0
417	20241106	143100	267012980	13670	13670	13670	13670	10
418	20241106	143000	266876280	13720	13720	13720	13720	10
419	20241106	142900	266739080	13660	13660	13660	13660	0
420	20241106	142800	266739080	13660	13660	13660	13660	0
421	20241106	142700	266739080	13660	13660	13660	13660	1
422	20241106	142600	266725420	13660	13670	13670	13660	100
423	20241106	142500	265359080	13670	13670	13670	13670	0
424	20241106	142400	265359080	13670	13670	13670	13670	0
425	20241106	142300	265359080	13670	13670	13670	13670	0
426	20241106	142200	265359080	13670	13670	13670	13670	20
427	20241106	142100	265085680	13660	13660	13660	13660	0
428	20241106	142000	265085680	13660	13660	13660	13660	0
429	20241106	141900	265085680	13660	13660	13660	13660	0
430	20241106	141800	265085680	13660	13660	13660	13660	0
431	20241106	141700	265085680	13660	13660	13660	13660	0
432	20241106	141600	265085680	13660	13660	13660	13660	1180
433	20241106	141500	248966880	13660	13720	13730	13660	72
434	20241106	141400	247980850	13660	13660	13660	13660	0
435	20241106	141300	247980850	13660	13660	13660	13660	0
436	20241106	141200	247980850	13660	13660	13660	13660	0
437	20241106	141100	247980850	13660	13660	13660	13660	0
438	20241106	141000	247980850	13660	13660	13660	13660	0
439	20241106	140900	247980850	13660	13660	13660	13660	0
440	20241106	140800	247980850	13660	13660	13660	13660	0
441	20241106	140700	247980850	13660	13660	13660	13660	124
442	20241106	140600	246287010	13660	13660	13660	13660	1
443	20241106	140500	246273350	13660	13670	13670	13660	72
444	20241106	140400	245289630	13660	13660	13660	13660	0
445	20241106	140300	245289630	13660	13680	13680	13660	245
446	20241106	140200	241940060	13680	13680	13680	13680	0
447	20241106	140100	241940060	13680	13680	13680	13680	0
448	20241106	140000	241940060	13680	13680	13680	13680	0
449	20241106	135900	241940060	13680	13680	13680	13680	0
450	20241106	135800	241940060	13680	13680	13680	13680	0
451	20241106	135700	241940060	13680	13680	13680	13680	0
452	20241106	135600	241940060	13680	13680	13680	13680	100
453	20241106	135500	240572060	13680	13680	13680	13680	0
454	20241106	135400	240572060	13680	13680	13680	13680	0
455	20241106	135300	240572060	13680	13680	13680	13680	1
456	20241106	135200	240558380	13670	13670	13670	13670	0
457	20241106	135100	240558380	13670	13670	13670	13670	50
458	20241106	135000	239874880	13670	13670	13670	13670	0
459	20241106	134900	239874880	13670	13670	13670	13670	0
460	20241106	134800	239874880	13670	13670	13670	13670	10
461	20241106	134700	239738180	13670	13670	13670	13670	0
462	20241106	134600	239738180	13670	13670	13670	13670	0
463	20241106	134500	239738180	13670	13670	13670	13670	0
464	20241106	134400	239738180	13670	13670	13670	13670	0
465	20241106	134300	239738180	13670	13670	13670	13670	10
466	20241106	134200	239601480	13670	13670	13670	13670	0
467	20241106	134100	239601480	13670	13680	13680	13670	244
468	20241106	134000	236265980	13670	13670	13670	13670	0
469	20241106	133900	236265980	13670	13670	13670	13670	0
470	20241106	133800	236265980	13670	13670	13670	13670	0
471	20241106	133700	236265980	13670	13670	13670	13670	0
472	20241106	133600	236265980	13670	13670	13670	13670	0
473	20241106	133500	236265980	13670	13670	13670	13670	100
474	20241106	133400	234898980	13670	13670	13670	13670	0
475	20241106	133300	234898980	13670	13700	13700	13670	80
476	20241106	133200	233803880	13700	13700	13700	13700	0
477	20241106	133100	233803880	13700	13700	13700	13700	0
478	20241106	133000	233803880	13700	13700	13700	13700	0
479	20241106	132900	233803880	13700	13700	13700	13700	30
480	20241106	132800	233392880	13700	13700	13700	13700	0
481	20241106	132700	233392880	13700	13700	13700	13700	0
482	20241106	132600	233392880	13700	13700	13700	13700	9
483	20241106	132500	233269580	13720	13720	13720	13720	0
484	20241106	132400	233269580	13720	13720	13720	13720	0
485	20241106	132300	233269580	13720	13720	13720	13720	1
486	20241106	132200	233255860	13750	13750	13750	13750	218
487	20241106	132100	230258360	13740	13740	13740	13740	34
488	20241106	132000	229791200	13740	13740	13740	13740	15
489	20241106	131900	229585100	13740	13740	13740	13740	200
490	20241106	131800	226837100	13710	13710	13710	13710	51
491	20241106	131700	226137890	13660	13710	13710	13660	56
492	20241106	131600	225371950	13710	13710	13710	13710	0
493	20241106	131500	225371950	13710	13710	13710	13710	0
494	20241106	131400	225371950	13710	13710	13710	13710	0
495	20241106	131300	225371950	13710	13710	13710	13710	9
496	20241106	131200	225248560	13710	13700	13710	13700	11
497	20241106	131100	225097760	13700	13710	13710	13700	61
498	20241106	131000	224261850	13710	13710	13710	13710	10
499	20241106	130900	224124750	13710	13710	13710	13710	0
500	20241106	130800	224124750	13710	13710	13710	13710	0
501	20241106	130700	224124750	13710	13710	13710	13710	0
502	20241106	130600	224124750	13710	13710	13710	13710	1
503	20241106	130500	224111040	13750	13750	13750	13750	100
504	20241106	130400	222736040	13750	13750	13750	13750	117
505	20241106	130300	221127290	13750	13750	13750	13750	173
506	20241106	130200	218748540	13710	13700	13710	13700	10
507	20241106	130100	218611460	13700	13700	13700	13700	0
508	20241106	130000	218611460	13700	13700	13700	13700	0
509	20241106	125900	218611460	13700	13700	13700	13700	73
510	20241106	125800	217611360	13830	13830	13830	13830	0
511	20241106	125700	217611360	13830	13830	13830	13830	0
512	20241106	125600	217611360	13830	13830	13830	13830	0
513	20241106	125500	217611360	13830	13830	13830	13830	0
514	20241106	125400	217611360	13830	13830	13830	13830	0
515	20241106	125300	217611360	13830	13830	13830	13830	0
516	20241106	125200	217611360	13830	13830	13830	13830	0
517	20241106	125100	217611360	13830	13740	13830	13740	44
518	20241106	125000	217004980	13700	13700	13700	13700	0
519	20241106	124900	217004980	13700	13700	13700	13700	16
520	20241106	124800	216785780	13680	13680	13680	13680	0
521	20241106	124700	216785780	13680	13680	13680	13680	30
522	20241106	124600	216375380	13680	13680	13680	13680	0
523	20241106	124500	216375380	13680	13680	13680	13680	49
524	20241106	124400	215705060	13680	13690	13690	13680	39
525	20241106	124300	215171240	13620	13620	13620	13620	0
526	20241106	124200	215171240	13620	13620	13620	13610	270
527	20241106	124100	211495710	13610	13620	13620	13610	207
528	20241106	124000	208676770	13620	13620	13620	13620	7
529	20241106	123900	208581430	13670	13650	13670	13650	14
530	20241106	123800	208390210	13650	13650	13650	13650	1
531	20241106	123700	208376560	13650	13650	13650	13650	150
532	20241106	123600	206329060	13620	13620	13620	13620	114
533	20241106	123500	204776380	13620	13620	13620	13610	65
534	20241106	123400	203891360	13620	13660	13660	13610	375
535	20241106	123300	198771840	13700	13700	13700	13700	11
536	20241106	123200	198621140	13700	13700	13700	13700	823
537	20241106	123100	187346040	13710	13730	13740	13710	564
538	20241106	123000	179608260	13730	13730	13730	13730	0
539	20241106	122900	179608260	13730	13730	13730	13730	10
540	20241106	122800	179470960	13730	13730	13730	13730	0
541	20241106	122700	179470960	13730	13760	13760	13730	211
542	20241106	122600	176573600	13770	13770	13770	13770	72
543	20241106	122500	175582160	13770	13770	13770	13770	12
544	20241106	122400	175416920	13770	13770	13770	13770	0
545	20241106	122300	175416920	13770	13770	13770	13770	0
546	20241106	122200	175416920	13770	13770	13770	13770	5
547	20241106	122100	175348070	13770	13770	13770	13770	0
548	20241106	122000	175348070	13770	13770	13770	13770	0
549	20241106	121900	175348070	13770	13770	13770	13770	0
550	20241106	121800	175348070	13770	13770	13770	13770	0
551	20241106	121700	175348070	13770	13730	13770	13730	2
552	20241106	121600	175320570	13710	13730	13730	13710	91
553	20241106	121500	174071980	13720	13720	13720	13720	100
554	20241106	121400	172699980	13720	13720	13720	13720	36
555	20241106	121300	172206060	13710	13710	13710	13710	0
556	20241106	121200	172206060	13710	13710	13710	13710	0
557	20241106	121100	172206060	13710	13710	13710	13710	0
558	20241106	121000	172206060	13710	13730	13730	13710	513
559	20241106	120900	165167080	13730	13730	13730	13730	0
560	20241106	120800	165167080	13730	13730	13730	13730	110
561	20241106	120700	163656780	13730	13770	13770	13730	576
562	20241106	120600	155741760	13770	13820	13820	13770	1505
563	20241106	120500	134981160	13830	13840	13840	13830	137
564	20241106	120400	133086220	13840	13840	13840	13840	0
565	20241106	120300	133086220	13840	13870	13870	13840	677
566	20241106	120200	123708980	13870	13860	13870	13860	15
567	20241106	120100	123501030	13860	13860	13860	13860	83
568	20241106	120000	122350650	13860	13860	13860	13860	0
569	20241106	115900	122350650	13860	13860	13860	13860	32
570	20241106	115800	121907130	13860	13860	13860	13860	30
571	20241106	115700	121491330	13860	13890	13890	13860	152
572	20241106	115600	119384550	13930	13930	13930	13930	0
573	20241106	115500	119384550	13930	13930	13930	13930	0
574	20241106	115400	119384550	13930	13860	13930	13860	465
575	20241106	115300	112935040	13860	13860	13860	13860	0
576	20241106	115200	112935040	13860	13860	13860	13860	100
577	20241106	115100	111549040	13860	13900	13900	13860	1068
578	20241106	115000	96718370	13940	13940	13940	13940	0
579	20241106	114900	96718370	13940	13940	13940	13940	0
580	20241106	114800	96718370	13940	13940	13940	13940	2
581	20241106	114700	96690490	13940	13940	13940	13940	0
582	20241106	114600	96690490	13940	13940	13940	13940	0
583	20241106	114500	96690490	13940	13940	13940	13940	0
584	20241106	114400	96690490	13940	13940	13940	13940	0
585	20241106	114300	96690490	13940	13940	13940	13940	0
586	20241106	114200	96690490	13940	13940	13940	13940	0
587	20241106	114100	96690490	13940	13940	13940	13940	0
588	20241106	114000	96690490	13940	13940	13940	13940	1
589	20241106	113900	96676550	13940	13940	13940	13940	1
590	20241106	113800	96662610	13890	13890	13890	13890	0
591	20241106	113700	96662610	13890	13890	13890	13890	0
592	20241106	113600	96662610	13890	13890	13890	13890	0
593	20241106	113500	96662610	13890	13890	13890	13890	0
594	20241106	113400	96662610	13890	13890	13890	13890	12
595	20241106	113300	96495930	13900	13900	13900	13900	0
596	20241106	113200	96495930	13900	13900	13900	13900	0
597	20241106	113100	96495930	13900	13900	13900	13900	0
598	20241106	113000	96495930	13900	13900	13900	13900	0
599	20241106	112900	96495930	13900	13900	13900	13900	0
600	20241106	112800	96495930	13900	13900	13900	13900	9
601	20241106	112700	96370830	13900	13900	13900	13900	3
602	20241106	112600	96329130	13900	13900	13900	13900	0
603	20241106	112500	96329130	13900	13900	13900	13900	100
604	20241106	112400	94939130	13900	13910	13910	13900	277
605	20241106	112300	91088820	13910	13910	13910	13910	0
606	20241106	112200	91088820	13910	13910	13910	13910	0
607	20241106	112100	91088820	13910	13910	13910	13910	0
608	20241106	112000	91088820	13910	13910	13910	13910	0
609	20241106	111900	91088820	13910	13910	13910	13910	250
610	20241106	111800	87611320	13910	13910	13910	13910	0
611	20241106	111700	87611320	13910	13910	13910	13910	0
612	20241106	111600	87611320	13910	13910	13910	13910	0
613	20241106	111500	87611320	13910	13910	13910	13910	0
614	20241106	111400	87611320	13910	13910	13910	13910	0
615	20241106	111300	87611320	13910	13910	13910	13910	0
616	20241106	111200	87611320	13910	13920	13920	13910	11
617	20241106	111100	87458300	13950	13950	13950	13950	0
618	20241106	111000	87458300	13950	13950	13950	13950	0
619	20241106	110900	87458300	13950	13950	13950	13950	0
620	20241106	110800	87458300	13950	13950	13950	13950	1
621	20241106	110700	87444350	14000	14000	14000	14000	0
622	20241106	110600	87444350	14000	14000	14000	14000	0
623	20241106	110500	87444350	14000	14000	14000	14000	0
624	20241106	110400	87444350	14000	14000	14000	14000	0
625	20241106	110300	87444350	14000	14000	14000	14000	0
626	20241106	110200	87444350	14000	14000	14000	14000	0
627	20241106	110100	87444350	14000	13950	14000	13950	3
628	20241106	110000	87402450	13950	13950	13950	13950	0
629	20241106	105900	87402450	13950	13910	13950	13900	174
630	20241106	105800	84983430	13920	13920	13920	13920	73
631	20241106	105700	83967270	13920	13920	13920	13920	7
632	20241106	105600	83869830	13920	13920	13920	13920	0
633	20241106	105500	83869830	13920	13920	13920	13920	36
634	20241106	105400	83368710	13920	13920	13920	13920	0
635	20241106	105300	83368710	13920	13920	13920	13920	0
636	20241106	105200	83368710	13920	13920	13920	13920	0
637	20241106	105100	83368710	13920	13920	13920	13920	0
638	20241106	105000	83368710	13920	13920	13920	13920	9
639	20241106	104900	83243430	13920	13920	13920	13920	0
640	20241106	104800	83243430	13920	13920	13920	13920	0
641	20241106	104700	83243430	13920	13920	13920	13920	0
642	20241106	104600	83243430	13920	13920	13920	13920	0
643	20241106	104500	83243430	13920	13920	13920	13920	0
644	20241106	104400	83243430	13920	13920	13920	13920	1
645	20241106	104300	83229510	14000	13930	14000	13930	185
646	20241106	104200	80652110	13930	13930	13930	13930	0
647	20241106	104100	80652110	13930	13930	13930	13930	0
648	20241106	104000	80652110	13930	13930	13930	13930	0
649	20241106	103900	80652110	13930	13930	13930	13930	0
650	20241106	103800	80652110	13930	13950	13950	13930	100
651	20241106	103700	79257910	13960	13960	13960	13960	35
652	20241106	103600	78769310	13960	13960	13960	13960	0
653	20241106	103500	78769310	13960	13960	13960	13960	0
654	20241106	103400	78769310	13960	13960	13960	13960	0
655	20241106	103300	78769310	13960	13960	13960	13960	0
656	20241106	103200	78769310	13960	13960	13960	13960	0
657	20241106	103100	78769310	13960	13960	13960	13960	105
658	20241106	103000	77303510	13960	13960	13960	13960	0
659	20241106	102900	77303510	13960	13960	13960	13960	0
660	20241106	102800	77303510	13960	13960	13960	13960	0
661	20241106	102700	77303510	13960	13970	13970	13960	600
662	20241106	102600	68921790	14010	14010	14010	14010	0
663	20241106	102500	68921790	14010	14010	14010	14010	0
664	20241106	102400	68921790	14010	14010	14010	14010	0
665	20241106	102300	68921790	14010	14010	14010	14010	0
666	20241106	102200	68921790	14010	14010	14010	14010	6
667	20241106	102100	68837730	13980	13980	13980	13980	100
668	20241106	102000	67439730	14010	14010	14010	14010	0
669	20241106	101900	67439730	14010	14010	14010	14010	0
670	20241106	101800	67439730	14010	14010	14010	14010	40
671	20241106	101700	66879330	13970	13970	13970	13970	0
672	20241106	101600	66879330	13970	13970	13970	13970	0
673	20241106	101500	66879330	13970	13970	13970	13970	0
674	20241106	101400	66879330	13970	14010	14010	13970	20
675	20241106	101300	66599580	14010	14010	14010	14010	0
676	20241106	101200	66599580	14010	14000	14010	14000	93
677	20241106	101100	65296750	14000	14000	14000	14000	26
678	20241106	101000	64932750	14010	14010	14010	14010	0
679	20241106	100900	64932750	14010	14010	14010	14010	0
680	20241106	100800	64932750	14010	14010	14010	14010	0
681	20241106	100700	64932750	14010	14000	14010	14000	76
682	20241106	100600	63868040	14000	14000	14000	14000	0
683	20241106	100500	63868040	14000	14000	14000	14000	25
684	20241106	100400	63518040	13960	13960	13960	13960	0
685	20241106	100300	63518040	13960	13960	13960	13960	0
686	20241106	100200	63518040	13960	13960	13960	13960	0
687	20241106	100100	63518040	13960	13960	13960	13960	0
688	20241106	100000	63518040	13960	13960	13960	13960	0
689	20241106	095900	63518040	13960	13960	13960	13960	0
690	20241106	095800	63518040	13960	13960	13960	13960	12
691	20241106	095700	63350520	13960	13970	13970	13960	367
692	20241106	095600	58226800	14000	14000	14000	14000	0
693	20241106	095500	58226800	14000	14000	14000	14000	10
694	20241106	095400	58086800	13960	13960	13960	13960	0
695	20241106	095300	58086800	13960	13980	13990	13960	10
696	20241106	095200	57947020	13990	13990	13990	13990	10
697	20241106	095100	57807120	13990	13990	13990	13990	10
698	20241106	095000	57667220	13960	13960	13960	13960	15
699	20241106	094900	57457820	13970	13970	13970	13970	1
700	20241106	094800	57443850	13990	13990	13990	13990	19
701	20241106	094700	57178040	14000	14000	14000	14000	10
702	20241106	094600	57038040	14010	14010	14020	14000	59
703	20241106	094500	56211350	14020	14020	14020	14020	48
704	20241106	094400	55538390	14020	14020	14020	14020	81
705	20241106	094300	54402770	14020	14020	14020	14020	4
706	20241106	094200	54346690	14030	14030	14030	14030	1
707	20241106	094100	54332660	14040	14030	14040	14030	71
708	20241106	094000	53335910	14020	13990	14020	13990	44
709	20241106	093900	52719800	13960	13960	13960	13960	0
710	20241106	093800	52719800	13960	13960	13960	13960	0
711	20241106	093700	52719800	13960	13960	13960	13960	0
712	20241106	093600	52719800	13960	13960	13960	13960	92
713	20241106	093500	51435480	13960	13960	13960	13960	673
714	20241106	093400	42040400	13950	13960	13960	13950	72
715	20241106	093300	41035380	13960	13960	13960	13960	133
716	20241106	093200	39178700	13970	13970	13970	13970	0
717	20241106	093100	39178700	13970	13970	13970	13970	0
718	20241106	093000	39178700	13970	13970	13970	13970	72
719	20241106	092900	38172860	13970	13970	13970	13970	0
720	20241106	092800	38172860	13970	13970	13970	13970	294
721	20241106	092700	34065680	13970	13970	13970	13970	0
722	20241106	092600	34065680	13970	13970	13970	13970	0
723	20241106	092500	34065680	13970	13970	13970	13970	3
724	20241106	092400	34023770	13970	13970	13970	13970	80
725	20241106	092300	32906170	13950	13970	13970	13950	241
726	20241106	092200	29542760	14040	14040	14040	14040	20
727	20241106	092100	29261960	14040	14030	14040	14030	280
728	20241106	092000	25330980	14040	14040	14040	14040	0
729	20241106	091900	25330980	14040	14040	14040	14040	10
730	20241106	091800	25190580	14040	14040	14040	14040	50
731	20241106	091700	24488580	13960	13960	13960	13960	0
732	20241106	091600	24488580	13960	13960	13960	13960	33
733	20241106	091500	24027900	13960	13960	13960	13960	0
734	20241106	091400	24027900	13960	14000	14000	13960	200
735	20241106	091300	21234020	14050	14050	14050	14050	126
736	20241106	091200	19463720	14050	14050	14050	14050	2
737	20241106	091100	19435620	14000	13960	14000	13960	169
738	20241106	091000	17074700	13960	13960	13960	13960	37
739	20241106	090900	16558180	13890	13890	13890	13890	150
740	20241106	090800	14474680	13890	13890	13890	13890	174
741	20241106	090700	12057820	13970	13970	13970	13970	0
742	20241106	090600	12057820	13970	13970	13970	13970	0
743	20241106	090500	12057820	13970	13970	13970	13970	1
744	20241106	090400	12043850	13980	13980	13980	13980	0
745	20241106	090300	12043850	13980	13980	13980	13980	0
746	20241106	090200	12043850	13980	13980	13980	13980	32
747	20241106	090100	11596490	13990	13900	13990	13900	257
748	20241106	090000	8024100	13900	13850	13900	13850	539