KissMeData/029460/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	191100	478775870	18950	18950	18950	18950	101
3	20241106	191000	478775870	18950	18950	18950	18950	0
4	20241106	190900	478775870	18950	18950	18950	18950	0
5	20241106	190800	478775870	18950	18950	18950	18950	0
6	20241106	190700	478775870	18950	18950	18950	18950	0
7	20241106	190600	478775870	18950	18950	18950	18950	0
8	20241106	190500	478775870	18950	18950	18950	18950	0
9	20241106	190400	478775870	18950	18950	18950	18950	0
10	20241106	190300	478775870	18950	18950	18950	18950	0
11	20241106	190200	478775870	18950	18950	18950	18950	0
12	20241106	190100	478775870	18950	18950	18950	18950	0
13	20241106	190000	478775870	18950	18950	18950	18950	0
14	20241106	185900	478775870	18950	18950	18950	18950	0
15	20241106	185800	478775870	18950	18950	18950	18950	0
16	20241106	185700	478775870	18950	18950	18950	18950	0
17	20241106	185600	478775870	18950	18950	18950	18950	0
18	20241106	185500	478775870	18950	18950	18950	18950	0
19	20241106	185400	478775870	18950	18950	18950	18950	0
20	20241106	185300	478775870	18950	18950	18950	18950	0
21	20241106	185200	478775870	18950	18950	18950	18950	0
22	20241106	185100	478775870	18950	18950	18950	18950	0
23	20241106	185000	478775870	18950	18950	18950	18950	0
24	20241106	184900	478775870	18950	18950	18950	18950	0
25	20241106	184800	478775870	18950	18950	18950	18950	0
26	20241106	184700	478775870	18950	18950	18950	18950	0
27	20241106	184600	478775870	18950	18950	18950	18950	0
28	20241106	184500	478775870	18950	18950	18950	18950	0
29	20241106	184400	478775870	18950	18950	18950	18950	0
30	20241106	184300	478775870	18950	18950	18950	18950	0
31	20241106	184200	478775870	18950	18950	18950	18950	0
32	20241106	184100	478775870	18950	18950	18950	18950	101
33	20241106	184000	478775870	18950	18950	18950	18950	0
34	20241106	183900	478775870	18950	18950	18950	18950	0
35	20241106	183800	478775870	18950	18950	18950	18950	0
36	20241106	183700	478775870	18950	18950	18950	18950	0
37	20241106	183600	478775870	18950	18950	18950	18950	0
38	20241106	183500	478775870	18950	18950	18950	18950	0
39	20241106	183400	478775870	18950	18950	18950	18950	0
40	20241106	183300	478775870	18950	18950	18950	18950	0
41	20241106	183200	478775870	18950	18950	18950	18950	0
42	20241106	183100	478775870	18950	18950	18950	18950	0
43	20241106	183000	478775870	18950	18950	18950	18950	0
44	20241106	182900	478775870	18950	18950	18950	18950	0
45	20241106	182800	478775870	18950	18950	18950	18950	0
46	20241106	182700	478775870	18950	18950	18950	18950	0
47	20241106	182600	478775870	18950	18950	18950	18950	0
48	20241106	182500	478775870	18950	18950	18950	18950	0
49	20241106	182400	478775870	18950	18950	18950	18950	0
50	20241106	182300	478775870	18950	18950	18950	18950	0
51	20241106	182200	478775870	18950	18950	18950	18950	0
52	20241106	182100	478775870	18950	18950	18950	18950	0
53	20241106	182000	478775870	18950	18950	18950	18950	0
54	20241106	181900	478775870	18950	18950	18950	18950	0
55	20241106	181800	478775870	18950	18950	18950	18950	0
56	20241106	181700	478775870	18950	18950	18950	18950	0
57	20241106	181600	478775870	18950	18950	18950	18950	0
58	20241106	181500	478775870	18950	18950	18950	18950	0
59	20241106	181400	478775870	18950	18950	18950	18950	0
60	20241106	181300	478775870	18950	18950	18950	18950	0
61	20241106	181200	478775870	18950	18950	18950	18950	0
62	20241106	181100	478775870	18950	18950	18950	18950	101
63	20241106	181000	478775870	18950	18950	18950	18950	0
64	20241106	180900	478775870	18950	18950	18950	18950	0
65	20241106	180800	478775870	18950	18950	18950	18950	0
66	20241106	180700	478775870	18950	18950	18950	18950	0
67	20241106	180600	478775870	18950	18950	18950	18950	0
68	20241106	180500	478775870	18950	18950	18950	18950	0
69	20241106	180400	478775870	18950	18950	18950	18950	0
70	20241106	180300	478775870	18950	18950	18950	18950	0
71	20241106	180200	478775870	18950	18950	18950	18950	0
72	20241106	180100	478775870	18950	18950	18950	18950	0
73	20241106	180000	478775870	18950	18950	18950	18950	0
74	20241106	175900	478775870	18950	18950	18950	18950	0
75	20241106	175800	478775870	18950	18950	18950	18950	0
76	20241106	175700	478775870	18950	18950	18950	18950	0
77	20241106	175600	478775870	18950	18950	18950	18950	0
78	20241106	175500	478775870	18950	18950	18950	18950	0
79	20241106	175400	478775870	18950	18950	18950	18950	0
80	20241106	175300	478775870	18950	18950	18950	18950	0
81	20241106	175200	478775870	18950	18950	18950	18950	0
82	20241106	175100	478775870	18950	18950	18950	18950	0
83	20241106	175000	478775870	18950	18950	18950	18950	0
84	20241106	174900	478775870	18950	18950	18950	18950	0
85	20241106	174800	478775870	18950	18950	18950	18950	0
86	20241106	174700	478775870	18950	18950	18950	18950	0
87	20241106	174600	478775870	18950	18950	18950	18950	0
88	20241106	174500	478775870	18950	18950	18950	18950	0
89	20241106	174400	478775870	18950	18950	18950	18950	0
90	20241106	174300	478775870	18950	18950	18950	18950	0
91	20241106	174200	478775870	18950	18950	18950	18950	0
92	20241106	174100	478775870	18950	18950	18950	18950	101
93	20241106	174000	478775870	18950	18950	18950	18950	0
94	20241106	173900	478775870	18950	18950	18950	18950	0
95	20241106	173800	478775870	18950	18950	18950	18950	0
96	20241106	173700	478775870	18950	18950	18950	18950	0
97	20241106	173600	478775870	18950	18950	18950	18950	0
98	20241106	173500	478775870	18950	18950	18950	18950	0
99	20241106	173400	478775870	18950	18950	18950	18950	0
100	20241106	173300	478775870	18950	18950	18950	18950	0
101	20241106	173200	478775870	18950	18950	18950	18950	0
102	20241106	173100	478775870	18950	18950	18950	18950	0
103	20241106	173000	478775870	18950	18950	18950	18950	0
104	20241106	172900	478775870	18950	18950	18950	18950	0
105	20241106	172800	478775870	18950	18950	18950	18950	0
106	20241106	172700	478775870	18950	18950	18950	18950	0
107	20241106	172600	478775870	18950	18950	18950	18950	0
108	20241106	172500	478775870	18950	18950	18950	18950	0
109	20241106	172400	478775870	18950	18950	18950	18950	0
110	20241106	172300	478775870	18950	18950	18950	18950	0
111	20241106	172200	478775870	18950	18950	18950	18950	0
112	20241106	172100	478775870	18950	18950	18950	18950	0
113	20241106	172000	478775870	18950	18950	18950	18950	0
114	20241106	171900	478775870	18950	18950	18950	18950	0
115	20241106	171800	478775870	18950	18950	18950	18950	0
116	20241106	171700	478775870	18950	18950	18950	18950	0
117	20241106	171600	478775870	18950	18950	18950	18950	0
118	20241106	171500	478775870	18950	18950	18950	18950	0
119	20241106	171400	478775870	18950	18950	18950	18950	0
120	20241106	171300	478775870	18950	18950	18950	18950	0
121	20241106	171200	478775870	18950	18950	18950	18950	0
122	20241106	171100	478775870	18950	18950	18950	18950	101
123	20241106	171000	478775870	18950	18950	18950	18950	0
124	20241106	170900	478775870	18950	18950	18950	18950	0
125	20241106	170800	478775870	18950	18950	18950	18950	0
126	20241106	170700	478775870	18950	18950	18950	18950	0
127	20241106	170600	478775870	18950	18950	18950	18950	0
128	20241106	170500	478775870	18950	18950	18950	18950	0
129	20241106	170400	478775870	18950	18950	18950	18950	0
130	20241106	170300	478775870	18950	18950	18950	18950	0
131	20241106	170200	478775870	18950	18950	18950	18950	0
132	20241106	170100	478775870	18950	18950	18950	18950	0
133	20241106	170000	478775870	18950	18950	18950	18950	0
134	20241106	165900	478775870	18950	18950	18950	18950	0
135	20241106	165800	478775870	18950	18950	18950	18950	0
136	20241106	165700	478775870	18950	18950	18950	18950	0
137	20241106	165600	478775870	18950	18950	18950	18950	0
138	20241106	165500	478775870	18950	18950	18950	18950	0
139	20241106	165400	478775870	18950	18950	18950	18950	0
140	20241106	165300	478775870	18950	18950	18950	18950	0
141	20241106	165200	478775870	18950	18950	18950	18950	0
142	20241106	165100	478775870	18950	18950	18950	18950	0
143	20241106	165000	478775870	18950	18950	18950	18950	0
144	20241106	164900	478775870	18950	18950	18950	18950	0
145	20241106	164800	478775870	18950	18950	18950	18950	0
146	20241106	164700	478775870	18950	18950	18950	18950	0
147	20241106	164600	478775870	18950	18950	18950	18950	0
148	20241106	164500	478775870	18950	18950	18950	18950	0
149	20241106	164400	478775870	18950	18950	18950	18950	0
150	20241106	164300	478775870	18950	18950	18950	18950	0
151	20241106	164200	478775870	18950	18950	18950	18950	0
152	20241106	164100	478775870	18950	18950	18950	18950	101
153	20241106	164000	478775870	18950	18950	18950	18950	0
154	20241106	163900	478775870	18950	18950	18950	18950	0
155	20241106	163800	478775870	18950	18950	18950	18950	0
156	20241106	163700	478775870	18950	18950	18950	18950	0
157	20241106	163600	478775870	18950	18950	18950	18950	0
158	20241106	163500	478775870	18950	18950	18950	18950	0
159	20241106	163400	478775870	18950	18950	18950	18950	0
160	20241106	163300	478775870	18950	18950	18950	18950	0
161	20241106	163200	478775870	18950	18950	18950	18950	0
162	20241106	163100	478775870	18950	18950	18950	18950	0
163	20241106	163000	478775870	18950	18950	18950	18950	0
164	20241106	162900	478775870	18950	18950	18950	18950	0
165	20241106	162800	478775870	18950	18950	18950	18950	0
166	20241106	162700	478775870	18950	18950	18950	18950	0
167	20241106	162600	478775870	18950	18950	18950	18950	0
168	20241106	162500	478775870	18950	18950	18950	18950	0
169	20241106	162400	478775870	18950	18950	18950	18950	0
170	20241106	162300	478775870	18950	18950	18950	18950	0
171	20241106	162200	478775870	18950	18950	18950	18950	0
172	20241106	162100	478775870	18950	18950	18950	18950	0
173	20241106	162000	478775870	18950	18950	18950	18950	0
174	20241106	161900	478775870	18950	18950	18950	18950	0
175	20241106	161800	478775870	18950	18950	18950	18950	0
176	20241106	161700	478775870	18950	18950	18950	18950	0
177	20241106	161600	478775870	18950	18950	18950	18950	0
178	20241106	161500	478775870	18950	18950	18950	18950	0
179	20241106	161400	478775870	18950	18950	18950	18950	0
180	20241106	161300	478775870	18950	18950	18950	18950	0
181	20241106	161200	478775870	18950	18950	18950	18950	0
182	20241106	161100	478775870	18950	18950	18950	18950	101
183	20241106	161000	478775870	18950	18950	18950	18950	0
184	20241106	160900	478775870	18950	18950	18950	18950	0
185	20241106	160800	478775870	18950	18950	18950	18950	0
186	20241106	160700	478775870	18950	18950	18950	18950	0
187	20241106	160600	478775870	18950	18950	18950	18950	0
188	20241106	160500	478775870	18950	18950	18950	18950	0
189	20241106	160400	478775870	18950	18950	18950	18950	0
190	20241106	160300	478775870	18950	18950	18950	18950	0
191	20241106	160200	478775870	18950	18950	18950	18950	0
192	20241106	160100	478775870	18950	18950	18950	18950	0
193	20241106	160000	478775870	18950	18950	18950	18950	0
194	20241106	155900	478775870	18950	18950	18950	18950	0
195	20241106	155800	478775870	18950	18950	18950	18950	0
196	20241106	155700	478775870	18950	18950	18950	18950	0
197	20241106	155600	478775870	18950	18950	18950	18950	0
198	20241106	155500	478775870	18950	18950	18950	18950	0
199	20241106	155400	478775870	18950	18950	18950	18950	0
200	20241106	155300	478775870	18950	18950	18950	18950	0
201	20241106	155200	478775870	18950	18950	18950	18950	0
202	20241106	155100	478775870	18950	18950	18950	18950	0
203	20241106	155000	478775870	18950	18950	18950	18950	0
204	20241106	154900	478775870	18950	18950	18950	18950	0
205	20241106	154800	478775870	18950	18950	18950	18950	0
206	20241106	154700	478775870	18950	18950	18950	18950	0
207	20241106	154600	478775870	18950	18950	18950	18950	0
208	20241106	154500	478775870	18950	18950	18950	18950	0
209	20241106	154400	478775870	18950	18950	18950	18950	0
210	20241106	154300	478775870	18950	18950	18950	18950	0
211	20241106	154200	478775870	18950	18950	18950	18950	0
212	20241106	154100	478775870	18950	18950	18950	18950	101
213	20241106	154000	478775870	18950	18950	18950	18950	0
214	20241106	153900	478775870	18950	18950	18950	18950	0
215	20241106	153800	478775870	18950	18950	18950	18950	0
216	20241106	153700	478775870	18950	18950	18950	18950	0
217	20241106	153600	478775870	18950	18950	18950	18950	0
218	20241106	153500	478775870	18950	18950	18950	18950	0
219	20241106	153400	478775870	18950	18950	18950	18950	0
220	20241106	153300	478775870	18950	18950	18950	18950	0
221	20241106	153200	478775870	18950	18950	18950	18950	0
222	20241106	153100	478775870	18950	18950	18950	18950	0
223	20241106	153000	478775870	18950	18950	18950	18950	101
224	20241106	152900	476861920	18870	18870	18870	18870	0
225	20241106	152800	476861920	18870	18870	18870	18870	0
226	20241106	152700	476861920	18870	18870	18870	18870	0
227	20241106	152600	476861920	18870	18870	18870	18870	0
228	20241106	152500	476861920	18870	18870	18870	18870	0
229	20241106	152400	476861920	18870	18870	18870	18870	0
230	20241106	152300	476861920	18870	18870	18870	18870	0
231	20241106	152200	476861920	18870	18870	18870	18870	0
232	20241106	152100	476861920	18870	18870	18870	18870	0
233	20241106	152000	476861920	18870	18870	18870	18870	0
234	20241106	151900	476861920	18870	18870	18940	18870	93
235	20241106	151800	475106370	18940	18940	18940	18940	0
236	20241106	151700	475106370	18940	18940	18940	18940	0
237	20241106	151600	475106370	18940	18940	18940	18940	1
238	20241106	151500	475087430	18870	18870	18870	18870	0
239	20241106	151400	475087430	18870	18870	18870	18870	0
240	20241106	151300	475087430	18870	18870	18870	18870	0
241	20241106	151200	475087430	18870	18870	18870	18870	0
242	20241106	151100	475087430	18870	18870	18870	18870	0
243	20241106	151000	475087430	18870	18870	18870	18870	0
244	20241106	150900	475087430	18870	18870	18870	18870	1
245	20241106	150800	475068560	18920	18920	18920	18920	0
246	20241106	150700	475068560	18920	18920	18920	18920	0
247	20241106	150600	475068560	18920	18950	18950	18920	663
248	20241106	150500	462506990	18960	18960	18960	18960	0
249	20241106	150400	462506990	18960	18960	18960	18960	0
250	20241106	150300	462506990	18960	18960	18960	18960	1
251	20241106	150200	462488030	18950	18950	18950	18950	0
252	20241106	150100	462488030	18950	18950	18950	18950	0
253	20241106	150000	462488030	18950	18950	18950	18950	0
254	20241106	145900	462488030	18950	18950	18950	18950	0
255	20241106	145800	462488030	18950	18950	18950	18950	0
256	20241106	145700	462488030	18950	18950	18950	18950	0
257	20241106	145600	462488030	18950	18950	18950	18950	0
258	20241106	145500	462488030	18950	18950	18950	18950	0
259	20241106	145400	462488030	18950	18950	18950	18950	0
260	20241106	145300	462488030	18950	18950	18950	18950	0
261	20241106	145200	462488030	18950	18950	18950	18950	200
262	20241106	145100	458698030	18950	18950	18950	18950	150
263	20241106	145000	455855530	18950	18950	18950	18950	101
264	20241106	144900	453941580	18950	18950	18950	18950	0
265	20241106	144800	453941580	18950	18960	18960	18950	2
266	20241106	144700	453903670	18960	18960	18960	18960	0
267	20241106	144600	453903670	18960	18960	18960	18960	0
268	20241106	144500	453903670	18960	18960	18960	18960	0
269	20241106	144400	453903670	18960	18960	18960	18960	0
270	20241106	144300	453903670	18960	18960	18960	18960	0
271	20241106	144200	453903670	18960	18950	18960	18950	1356
272	20241106	144100	428207310	18960	18960	18960	18960	0
273	20241106	144000	428207310	18960	18960	18960	18960	0
274	20241106	143900	428207310	18960	18960	18960	18960	0
275	20241106	143800	428207310	18960	18960	18960	18960	0
276	20241106	143700	428207310	18960	18960	18960	18960	0
277	20241106	143600	428207310	18960	18960	18960	18960	0
278	20241106	143500	428207310	18960	18960	18960	18960	0
279	20241106	143400	428207310	18960	18960	18960	18960	0
280	20241106	143300	428207310	18960	18960	18960	18960	0
281	20241106	143200	428207310	18960	18960	18960	18960	0
282	20241106	143100	428207310	18960	18960	18960	18960	0
283	20241106	143000	428207310	18960	18950	18960	18950	703
284	20241106	142900	414885430	18990	18990	18990	18990	0
285	20241106	142800	414885430	18990	18990	18990	18990	0
286	20241106	142700	414885430	18990	19000	19000	18950	1322
287	20241106	142600	389833440	18950	18950	18950	18950	0
288	20241106	142500	389833440	18950	18950	18950	18950	0
289	20241106	142400	389833440	18950	18950	18950	18950	359
290	20241106	142300	383030390	19000	19000	19000	19000	0
291	20241106	142200	383030390	19000	19000	19000	19000	0
292	20241106	142100	383030390	19000	19000	19000	19000	0
293	20241106	142000	383030390	19000	19000	19000	19000	0
294	20241106	141900	383030390	19000	19000	19000	19000	0
295	20241106	141800	383030390	19000	19000	19000	19000	0
296	20241106	141700	383030390	19000	19000	19000	19000	0
297	20241106	141600	383030390	19000	19000	19000	19000	0
298	20241106	141500	383030390	19000	19000	19000	19000	5
299	20241106	141400	382935390	19000	19000	19000	19000	0
300	20241106	141300	382935390	19000	19000	19000	19000	0
301	20241106	141200	382935390	19000	19000	19000	19000	0
302	20241106	141100	382935390	19000	19000	19000	19000	1
303	20241106	141000	382916390	18950	18950	18950	18950	0
304	20241106	140900	382916390	18950	18950	18950	18950	0
305	20241106	140800	382916390	18950	19000	19000	18950	2351
306	20241106	140700	338362210	18960	18960	18960	18960	34
307	20241106	140600	337717570	18960	19000	19000	18960	568
308	20241106	140500	326938210	18980	18980	18980	18980	0
309	20241106	140400	326938210	18980	18980	18980	18980	0
310	20241106	140300	326938210	18980	18980	18980	18980	0
311	20241106	140200	326938210	18980	18980	18980	18980	0
312	20241106	140100	326938210	18980	18980	18980	18980	0
313	20241106	140000	326938210	18980	18980	18980	18980	0
314	20241106	135900	326938210	18980	18980	18980	18980	0
315	20241106	135800	326938210	18980	18980	18980	18980	0
316	20241106	135700	326938210	18980	18980	18980	18980	0
317	20241106	135600	326938210	18980	18980	18980	18980	1
318	20241106	135500	326919230	19020	19020	19020	19020	55
319	20241106	135400	325873130	19000	19000	19000	19000	0
320	20241106	135300	325873130	19000	19000	19000	19000	0
321	20241106	135200	325873130	19000	19000	19000	19000	0
322	20241106	135100	325873130	19000	18990	19000	18990	86
323	20241106	135000	324239390	18950	18950	18950	18950	20
324	20241106	134900	323860390	18950	18950	18950	18950	0
325	20241106	134800	323860390	18950	18950	18950	18950	0
326	20241106	134700	323860390	18950	18950	18950	18950	1020
327	20241106	134600	304531390	18960	18960	18960	18960	0
328	20241106	134500	304531390	18960	18960	18960	18960	211
329	20241106	134400	300530830	18950	18950	18950	18950	20
330	20241106	134300	300151830	18950	18950	18960	18950	850
331	20241106	134200	284042220	18960	18960	18960	18960	211
332	20241106	134100	280041660	18950	18950	18950	18950	75
333	20241106	134000	278620410	18950	18960	18960	18950	458
334	20241106	133900	269939200	18960	18960	18960	18960	0
335	20241106	133800	269939200	18960	18960	18960	18960	0
336	20241106	133700	269939200	18960	18960	18960	18960	1
337	20241106	133600	269920240	18950	18950	18950	18950	16
338	20241106	133500	269617040	18940	18940	18940	18940	0
339	20241106	133400	269617040	18940	18940	18940	18940	0
340	20241106	133300	269617040	18940	18940	18940	18940	26
341	20241106	133200	269124600	18890	18890	18890	18890	0
342	20241106	133100	269124600	18890	18890	18890	18890	0
343	20241106	133000	269124600	18890	18890	18890	18890	800
344	20241106	132900	254012600	18890	18890	18890	18890	8
345	20241106	132800	253861480	18890	18890	18890	18890	1
346	20241106	132700	253842590	18890	18890	18890	18890	0
347	20241106	132600	253842590	18890	18890	18890	18890	0
348	20241106	132500	253842590	18890	18890	18890	18890	0
349	20241106	132400	253842590	18890	18890	18890	18890	0
350	20241106	132300	253842590	18890	18890	18890	18890	200
351	20241106	132200	250064590	18900	18900	18900	18900	150
352	20241106	132100	247229590	18900	18900	18900	18900	0
353	20241106	132000	247229590	18900	18900	18900	18900	16
354	20241106	131900	246927190	18890	18890	18890	18890	0
355	20241106	131800	246927190	18890	18890	18890	18890	0
356	20241106	131700	246927190	18890	18890	18890	18890	0
357	20241106	131600	246927190	18890	18890	18890	18890	0
358	20241106	131500	246927190	18890	18950	18950	18890	1012
359	20241106	131400	227803930	18950	19010	19010	18950	1691
360	20241106	131300	195759400	19000	18960	19000	18960	66
361	20241106	131200	194506920	18950	18950	18950	18950	400
362	20241106	131100	186926920	18950	18950	18950	18950	0
363	20241106	131000	186926920	18950	18950	18950	18950	0
364	20241106	130900	186926920	18950	18950	18950	18950	0
365	20241106	130800	186926920	18950	18950	18950	18950	0
366	20241106	130700	186926920	18950	18950	18950	18950	0
367	20241106	130600	186926920	18950	18950	18950	18950	0
368	20241106	130500	186926920	18950	18950	18950	18950	30
369	20241106	130400	186358420	18950	18950	18950	18950	0
370	20241106	130300	186358420	18950	18950	18950	18950	0
371	20241106	130200	186358420	18950	18950	18950	18950	6
372	20241106	130100	186244720	18950	18950	18950	18950	223
373	20241106	130000	182018870	18950	18950	18950	18950	0
374	20241106	125900	182018870	18950	18950	18950	18950	200
375	20241106	125800	178228870	18950	18950	18950	18950	156
376	20241106	125700	175272670	18950	18950	18950	18950	0
377	20241106	125600	175272670	18950	18950	18950	18950	0
378	20241106	125500	175272670	18950	18970	18970	18950	502
379	20241106	125400	165759750	18880	18880	18880	18880	0
380	20241106	125300	165759750	18880	18980	18980	18880	82
381	20241106	125200	164211490	18880	18880	18880	18880	0
382	20241106	125100	164211490	18880	18880	18880	18880	0
383	20241106	125000	164211490	18880	18880	18880	18880	31
384	20241106	124900	163626210	18990	18990	18990	18990	0
385	20241106	124800	163626210	18990	18990	18990	18990	0
386	20241106	124700	163626210	18990	18990	18990	18990	1
387	20241106	124600	163607220	18880	18880	18880	18880	0
388	20241106	124500	163607220	18880	18880	18880	18880	0
389	20241106	124400	163607220	18880	18880	18880	18880	0
390	20241106	124300	163607220	18880	18880	18880	18880	0
391	20241106	124200	163607220	18880	18880	18880	18880	0
392	20241106	124100	163607220	18880	18880	18880	18880	0
393	20241106	124000	163607220	18880	18880	18880	18880	0
394	20241106	123900	163607220	18880	18880	18880	18880	0
395	20241106	123800	163607220	18880	18880	18880	18880	423
396	20241106	123700	155620980	18890	18890	18890	18890	0
397	20241106	123600	155620980	18890	18890	18890	18890	11
398	20241106	123500	155413190	18910	18910	18980	18910	513
399	20241106	123400	145695930	18990	18990	18990	18990	0
400	20241106	123300	145695930	18990	18990	18990	18990	1
401	20241106	123200	145676940	18950	18950	18950	18950	271
402	20241106	123100	140541490	18990	18990	18990	18990	1
403	20241106	123000	140522500	18950	18950	18950	18950	0
404	20241106	122900	140522500	18950	18950	18950	18950	2360
405	20241106	122800	95800500	19000	19000	19000	19000	0
406	20241106	122700	95800500	19000	19000	19000	19000	0
407	20241106	122600	95800500	19000	19000	19000	19000	0
408	20241106	122500	95800500	19000	19000	19000	19000	0
409	20241106	122400	95800500	19000	19000	19000	19000	0
410	20241106	122300	95800500	19000	19000	19000	19000	0
411	20241106	122200	95800500	19000	19000	19000	19000	0
412	20241106	122100	95800500	19000	19000	19000	19000	0
413	20241106	122000	95800500	19000	19000	19000	19000	0
414	20241106	121900	95800500	19000	19000	19000	19000	0
415	20241106	121800	95800500	19000	19000	19000	19000	0
416	20241106	121700	95800500	19000	19000	19000	19000	0
417	20241106	121600	95800500	19000	19000	19000	19000	1
418	20241106	121500	95781500	18940	18940	18940	18940	2
419	20241106	121400	95743620	18940	18940	18940	18940	0
420	20241106	121300	95743620	18940	18940	18940	18940	0
421	20241106	121200	95743620	18940	18940	18940	18940	9
422	20241106	121100	95573160	18900	18900	18900	18900	0
423	20241106	121000	95573160	18900	18900	18900	18900	0
424	20241106	120900	95573160	18900	18900	18900	18900	22
425	20241106	120800	95157360	18890	18890	18890	18890	0
426	20241106	120700	95157360	18890	18960	18960	18890	4318
427	20241106	120600	13338470	19000	19000	19000	19000	0
428	20241106	120500	13338470	19000	19000	19000	19000	0
429	20241106	120400	13338470	19000	19000	19000	19000	1
430	20241106	120300	13319470	18960	18960	18960	18960	0
431	20241106	120200	13319470	18960	18960	18960	18960	0
432	20241106	120100	13319470	18960	18960	18960	18960	0
433	20241106	120000	13319470	18960	18960	18960	18960	0
434	20241106	115900	13319470	18960	18960	18960	18960	0
435	20241106	115800	13319470	18960	18960	18960	18960	0
436	20241106	115700	13319470	18960	18960	18960	18960	1
437	20241106	115600	13300510	18960	18960	18960	18960	0
438	20241106	115500	13300510	18960	18960	18960	18960	1
439	20241106	115400	13281550	19000	19000	19000	19000	0
440	20241106	115300	13281550	19000	19000	19000	19000	0
441	20241106	115200	13281550	19000	19000	19000	19000	0
442	20241106	115100	13281550	19000	19000	19000	19000	0
443	20241106	115000	13281550	19000	19000	19000	19000	0
444	20241106	114900	13281550	19000	19000	19000	19000	0
445	20241106	114800	13281550	19000	19000	19000	19000	0
446	20241106	114700	13281550	19000	19000	19000	19000	0
447	20241106	114600	13281550	19000	19000	19000	19000	4
448	20241106	114500	13205550	19000	19000	19000	19000	0
449	20241106	114400	13205550	19000	19000	19000	19000	0
450	20241106	114300	13205550	19000	19000	19000	19000	0
451	20241106	114200	13205550	19000	19000	19000	19000	1
452	20241106	114100	13186550	19010	19010	19010	19010	0
453	20241106	114000	13186550	19010	19010	19010	19010	0
454	20241106	113900	13186550	19010	19010	19010	19010	0
455	20241106	113800	13186550	19010	19010	19010	19010	0
456	20241106	113700	13186550	19010	19010	19010	19010	0
457	20241106	113600	13186550	19010	19010	19010	19010	0
458	20241106	113500	13186550	19010	19010	19010	19010	0
459	20241106	113400	13186550	19010	19010	19010	19010	0
460	20241106	113300	13186550	19010	19010	19010	19010	0
461	20241106	113200	13186550	19010	19010	19010	19010	0
462	20241106	113100	13186550	19010	19010	19010	19010	0
463	20241106	113000	13186550	19010	19010	19010	19010	0
464	20241106	112900	13186550	19010	19010	19010	19010	0
465	20241106	112800	13186550	19010	19010	19010	19010	0
466	20241106	112700	13186550	19010	19010	19010	19010	0
467	20241106	112600	13186550	19010	19010	19010	19010	0
468	20241106	112500	13186550	19010	19010	19010	19010	0
469	20241106	112400	13186550	19010	19010	19010	19010	0
470	20241106	112300	13186550	19010	19010	19010	19010	0
471	20241106	112200	13186550	19010	19010	19010	19010	0
472	20241106	112100	13186550	19010	19010	19010	19010	0
473	20241106	112000	13186550	19010	19010	19010	19010	0
474	20241106	111900	13186550	19010	19010	19010	19010	0
475	20241106	111800	13186550	19010	19010	19010	19010	0
476	20241106	111700	13186550	19010	19010	19010	19010	0
477	20241106	111600	13186550	19010	19010	19010	19010	1
478	20241106	111500	13167540	19010	19010	19010	19010	0
479	20241106	111400	13167540	19010	19010	19010	19010	1
480	20241106	111300	13148530	19010	19010	19010	19010	0
481	20241106	111200	13148530	19010	19010	19010	19010	1
482	20241106	111100	13129520	19010	19010	19010	19010	0
483	20241106	111000	13129520	19010	19010	19010	19010	0
484	20241106	110900	13129520	19010	19010	19010	19010	0
485	20241106	110800	13129520	19010	19010	19010	19010	0
486	20241106	110700	13129520	19010	19010	19010	19010	0
487	20241106	110600	13129520	19010	19010	19010	19010	0
488	20241106	110500	13129520	19010	19010	19010	19010	0
489	20241106	110400	13129520	19010	19010	19010	19010	0
490	20241106	110300	13129520	19010	19010	19010	19010	0
491	20241106	110200	13129520	19010	19010	19010	19010	1
492	20241106	110100	13110510	19080	19080	19080	19080	0
493	20241106	110000	13110510	19080	19080	19080	19080	0
494	20241106	105900	13110510	19080	19080	19080	19080	0
495	20241106	105800	13110510	19080	19080	19080	19080	0
496	20241106	105700	13110510	19080	19080	19080	19080	0
497	20241106	105600	13110510	19080	19080	19080	19080	1
498	20241106	105500	13091430	19010	19010	19010	19010	0
499	20241106	105400	13091430	19010	19010	19010	19010	0
500	20241106	105300	13091430	19010	19010	19010	19010	0
501	20241106	105200	13091430	19010	19010	19010	19010	0
502	20241106	105100	13091430	19010	19010	19010	19010	0
503	20241106	105000	13091430	19010	19010	19010	19010	0
504	20241106	104900	13091430	19010	19010	19010	19010	0
505	20241106	104800	13091430	19010	19010	19010	19010	0
506	20241106	104700	13091430	19010	19010	19010	19010	0
507	20241106	104600	13091430	19010	19010	19010	19010	0
508	20241106	104500	13091430	19010	19010	19010	19010	0
509	20241106	104400	13091430	19010	19010	19010	19010	0
510	20241106	104300	13091430	19010	19010	19010	19010	0
511	20241106	104200	13091430	19010	19010	19010	19010	0
512	20241106	104100	13091430	19010	19010	19010	19010	0
513	20241106	104000	13091430	19010	19010	19010	19010	0
514	20241106	103900	13091430	19010	19010	19010	19010	0
515	20241106	103800	13091430	19010	19010	19010	19010	0
516	20241106	103700	13091430	19010	19010	19010	19010	0
517	20241106	103600	13091430	19010	19010	19010	19010	0
518	20241106	103500	13091430	19010	19010	19010	19010	0
519	20241106	103400	13091430	19010	19010	19010	19010	0
520	20241106	103300	13091430	19010	19010	19010	19010	0
521	20241106	103200	13091430	19010	19010	19010	19010	0
522	20241106	103100	13091430	19010	19010	19010	19010	38
523	20241106	103000	12369050	19110	19110	19110	19110	0
524	20241106	102900	12369050	19110	19110	19110	19110	0
525	20241106	102800	12369050	19110	19110	19110	19110	0
526	20241106	102700	12369050	19110	19110	19110	19110	1
527	20241106	102600	12349940	19120	19120	19120	19120	0
528	20241106	102500	12349940	19120	19120	19120	19120	0
529	20241106	102400	12349940	19120	19120	19120	19120	0
530	20241106	102300	12349940	19120	19120	19120	19120	0
531	20241106	102200	12349940	19120	18980	19120	18980	50
532	20241106	102100	11396640	18980	18980	18980	18980	0
533	20241106	102000	11396640	18980	18980	18980	18980	0
534	20241106	101900	11396640	18980	18970	18980	18970	2
535	20241106	101800	11358690	18990	18990	18990	18990	0
536	20241106	101700	11358690	18990	18990	18990	18990	0
537	20241106	101600	11358690	18990	18990	18990	18990	0
538	20241106	101500	11358690	18990	18990	18990	18990	0
539	20241106	101400	11358690	18990	18960	18990	18960	2
540	20241106	101300	11320740	18990	18990	18990	18990	0
541	20241106	101200	11320740	18990	18970	18990	18960	12
542	20241106	101100	11093000	18980	18950	18980	18950	101
543	20241106	101000	9179020	18950	18950	18950	18950	0
544	20241106	100900	9179020	18950	18950	18950	18950	1
545	20241106	100800	9160070	18940	18940	18940	18940	0
546	20241106	100700	9160070	18940	18940	18940	18940	1
547	20241106	100600	9141130	18960	18960	18960	18960	0
548	20241106	100500	9141130	18960	18940	18960	18940	37
549	20241106	100400	8440330	18940	18890	18940	18890	5
550	20241106	100300	8345730	18930	18930	18930	18930	0
551	20241106	100200	8345730	18930	18890	18930	18890	181
552	20241106	100100	4919500	18910	18890	18920	18890	3
553	20241106	100000	4862780	18920	18920	18920	18880	7
554	20241106	095900	4730450	18880	18920	18920	18880	4
555	20241106	095800	4654850	18880	18890	18930	18870	10
556	20241106	095700	4465940	18880	18930	18930	18880	4
557	20241106	095600	4390300	18930	18930	18930	18930	1
558	20241106	095500	4371370	18960	18960	18960	18960	0
559	20241106	095400	4371370	18960	18960	18960	18960	0
560	20241106	095300	4371370	18960	18960	18960	18960	0
561	20241106	095200	4371370	18960	18930	18960	18890	4
562	20241106	095100	4295630	18890	18930	18970	18890	10
563	20241106	095000	4106170	18970	18890	18970	18890	3
564	20241106	094900	4049380	18930	18930	18930	18930	0
565	20241106	094800	4049380	18930	18930	18930	18880	4
566	20241106	094700	3973750	18890	18890	18930	18890	3
567	20241106	094600	3917040	19000	19000	19000	19000	1
568	20241106	094500	3898040	18870	18870	18870	18870	0
569	20241106	094400	3898040	18870	18870	18870	18870	0
570	20241106	094300	3898040	18870	18870	18870	18870	0
571	20241106	094200	3898040	18870	18870	18870	18870	0
572	20241106	094100	3898040	18870	18870	18870	18870	1
573	20241106	094000	3879170	19010	19010	19010	19010	0
574	20241106	093900	3879170	19010	19010	19010	19010	0
575	20241106	093800	3879170	19010	19010	19010	19010	0
576	20241106	093700	3879170	19010	19010	19010	19010	10
577	20241106	093600	3689070	19010	19010	19010	19010	0
578	20241106	093500	3689070	19010	19010	19010	19010	0
579	20241106	093400	3689070	19010	19010	19010	19010	3
580	20241106	093300	3632040	18860	18860	18860	18860	0
581	20241106	093200	3632040	18860	18860	18860	18860	1
582	20241106	093100	3613180	18950	18950	18950	18950	10
583	20241106	093000	3423680	19020	19020	19020	19020	2
584	20241106	092900	3385640	19020	19020	19020	19020	6
585	20241106	092800	3271520	18840	18840	18840	18840	0
586	20241106	092700	3271520	18840	18840	18840	18840	1
587	20241106	092600	3252680	19020	19020	19020	19020	2
588	20241106	092500	3214640	19030	19030	19030	19030	0
589	20241106	092400	3214640	19030	19030	19030	19030	0
590	20241106	092300	3214640	19030	19030	19030	19030	0
591	20241106	092200	3214640	19030	19030	19030	19030	0
592	20241106	092100	3214640	19030	19030	19030	19030	1
593	20241106	092000	3195610	19100	19100	19100	19100	0
594	20241106	091900	3195610	19100	19100	19100	19100	0
595	20241106	091800	3195610	19100	19100	19100	19100	4
596	20241106	091700	3119210	18840	18840	18840	18840	0
597	20241106	091600	3119210	18840	18840	18840	18840	0
598	20241106	091500	3119210	18840	18840	18840	18840	5
599	20241106	091400	3025010	19110	19110	19110	19110	0
600	20241106	091300	3025010	19110	19110	19110	19110	0
601	20241106	091200	3025010	19110	19110	19110	19110	0
602	20241106	091100	3025010	19110	19110	19110	19110	0
603	20241106	091000	3025010	19110	19110	19110	19110	0
604	20241106	090900	3025010	19110	19110	19110	19110	0
605	20241106	090800	3025010	19110	19110	19110	19110	0
606	20241106	090700	3025010	19110	19110	19110	19110	10
607	20241106	090600	2833910	19120	19120	19120	19120	10
608	20241106	090500	2642710	19120	19120	19120	19120	4
609	20241106	090400	2566230	19130	19070	19130	19070	50
610	20241106	090300	1610670	19180	19180	19180	19180	0
611	20241106	090200	1610670	19180	19180	19180	19180	0
612	20241106	090100	1610670	19180	19180	19180	19180	0
613	20241106	090000	1610670	19180	19190	19190	18870	84