KissMeData/216080/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	203700	581696410	18950	18950	18950	18950	943
3	20241105	203600	581696410	18950	18950	18950	18950	0
4	20241105	203500	581696410	18950	18950	18950	18950	0
5	20241105	203400	581696410	18950	18950	18950	18950	0
6	20241105	203300	581696410	18950	18950	18950	18950	0
7	20241105	203200	581696410	18950	18950	18950	18950	0
8	20241105	203100	581696410	18950	18950	18950	18950	0
9	20241105	203000	581696410	18950	18950	18950	18950	0
10	20241105	202900	581696410	18950	18950	18950	18950	0
11	20241105	202800	581696410	18950	18950	18950	18950	0
12	20241105	202700	581696410	18950	18950	18950	18950	0
13	20241105	202600	581696410	18950	18950	18950	18950	0
14	20241105	202500	581696410	18950	18950	18950	18950	0
15	20241105	202400	581696410	18950	18950	18950	18950	0
16	20241105	202300	581696410	18950	18950	18950	18950	0
17	20241105	202200	581696410	18950	18950	18950	18950	0
18	20241105	202100	581696410	18950	18950	18950	18950	0
19	20241105	202000	581696410	18950	18950	18950	18950	0
20	20241105	201900	581696410	18950	18950	18950	18950	0
21	20241105	201800	581696410	18950	18950	18950	18950	0
22	20241105	201700	581696410	18950	18950	18950	18950	0
23	20241105	201600	581696410	18950	18950	18950	18950	0
24	20241105	201500	581696410	18950	18950	18950	18950	0
25	20241105	201400	581696410	18950	18950	18950	18950	0
26	20241105	201300	581696410	18950	18950	18950	18950	0
27	20241105	201200	581696410	18950	18950	18950	18950	0
28	20241105	201100	581696410	18950	18950	18950	18950	0
29	20241105	201000	581696410	18950	18950	18950	18950	0
30	20241105	200900	581696410	18950	18950	18950	18950	0
31	20241105	200800	581696410	18950	18950	18950	18950	0
32	20241105	200700	581696410	18950	18950	18950	18950	943
33	20241105	200600	581696410	18950	18950	18950	18950	0
34	20241105	200500	581696410	18950	18950	18950	18950	0
35	20241105	200400	581696410	18950	18950	18950	18950	0
36	20241105	200300	581696410	18950	18950	18950	18950	0
37	20241105	200200	581696410	18950	18950	18950	18950	0
38	20241105	200100	581696410	18950	18950	18950	18950	0
39	20241105	200000	581696410	18950	18950	18950	18950	0
40	20241105	195900	581696410	18950	18950	18950	18950	0
41	20241105	195800	581696410	18950	18950	18950	18950	0
42	20241105	195700	581696410	18950	18950	18950	18950	0
43	20241105	195600	581696410	18950	18950	18950	18950	0
44	20241105	195500	581696410	18950	18950	18950	18950	0
45	20241105	195400	581696410	18950	18950	18950	18950	0
46	20241105	195300	581696410	18950	18950	18950	18950	0
47	20241105	195200	581696410	18950	18950	18950	18950	0
48	20241105	195100	581696410	18950	18950	18950	18950	0
49	20241105	195000	581696410	18950	18950	18950	18950	0
50	20241105	194900	581696410	18950	18950	18950	18950	0
51	20241105	194800	581696410	18950	18950	18950	18950	0
52	20241105	194700	581696410	18950	18950	18950	18950	0
53	20241105	194600	581696410	18950	18950	18950	18950	0
54	20241105	194500	581696410	18950	18950	18950	18950	0
55	20241105	194400	581696410	18950	18950	18950	18950	0
56	20241105	194300	581696410	18950	18950	18950	18950	0
57	20241105	194200	581696410	18950	18950	18950	18950	0
58	20241105	194100	581696410	18950	18950	18950	18950	0
59	20241105	194000	581696410	18950	18950	18950	18950	0
60	20241105	193900	581696410	18950	18950	18950	18950	0
61	20241105	193800	581696410	18950	18950	18950	18950	0
62	20241105	193700	581696410	18950	18950	18950	18950	943
63	20241105	193600	581696410	18950	18950	18950	18950	0
64	20241105	193500	581696410	18950	18950	18950	18950	0
65	20241105	193400	581696410	18950	18950	18950	18950	0
66	20241105	193300	581696410	18950	18950	18950	18950	0
67	20241105	193200	581696410	18950	18950	18950	18950	0
68	20241105	193100	581696410	18950	18950	18950	18950	0
69	20241105	193000	581696410	18950	18950	18950	18950	0
70	20241105	192900	581696410	18950	18950	18950	18950	0
71	20241105	192800	581696410	18950	18950	18950	18950	0
72	20241105	192700	581696410	18950	18950	18950	18950	0
73	20241105	192600	581696410	18950	18950	18950	18950	0
74	20241105	192500	581696410	18950	18950	18950	18950	0
75	20241105	192400	581696410	18950	18950	18950	18950	0
76	20241105	192300	581696410	18950	18950	18950	18950	0
77	20241105	192200	581696410	18950	18950	18950	18950	0
78	20241105	192100	581696410	18950	18950	18950	18950	0
79	20241105	192000	581696410	18950	18950	18950	18950	0
80	20241105	191900	581696410	18950	18950	18950	18950	0
81	20241105	191800	581696410	18950	18950	18950	18950	0
82	20241105	191700	581696410	18950	18950	18950	18950	0
83	20241105	191600	581696410	18950	18950	18950	18950	0
84	20241105	191500	581696410	18950	18950	18950	18950	0
85	20241105	191400	581696410	18950	18950	18950	18950	0
86	20241105	191300	581696410	18950	18950	18950	18950	0
87	20241105	191200	581696410	18950	18950	18950	18950	0
88	20241105	191100	581696410	18950	18950	18950	18950	0
89	20241105	191000	581696410	18950	18950	18950	18950	0
90	20241105	190900	581696410	18950	18950	18950	18950	0
91	20241105	190800	581696410	18950	18950	18950	18950	0
92	20241105	190700	581696410	18950	18950	18950	18950	943
93	20241105	190600	581696410	18950	18950	18950	18950	0
94	20241105	190500	581696410	18950	18950	18950	18950	0
95	20241105	190400	581696410	18950	18950	18950	18950	0
96	20241105	190300	581696410	18950	18950	18950	18950	0
97	20241105	190200	581696410	18950	18950	18950	18950	0
98	20241105	190100	581696410	18950	18950	18950	18950	0
99	20241105	190000	581696410	18950	18950	18950	18950	0
100	20241105	185900	581696410	18950	18950	18950	18950	0
101	20241105	185800	581696410	18950	18950	18950	18950	0
102	20241105	185700	581696410	18950	18950	18950	18950	0
103	20241105	185600	581696410	18950	18950	18950	18950	0
104	20241105	185500	581696410	18950	18950	18950	18950	0
105	20241105	185400	581696410	18950	18950	18950	18950	0
106	20241105	185300	581696410	18950	18950	18950	18950	0
107	20241105	185200	581696410	18950	18950	18950	18950	0
108	20241105	185100	581696410	18950	18950	18950	18950	0
109	20241105	185000	581696410	18950	18950	18950	18950	0
110	20241105	184900	581696410	18950	18950	18950	18950	0
111	20241105	184800	581696410	18950	18950	18950	18950	0
112	20241105	184700	581696410	18950	18950	18950	18950	0
113	20241105	184600	581696410	18950	18950	18950	18950	0
114	20241105	184500	581696410	18950	18950	18950	18950	0
115	20241105	184400	581696410	18950	18950	18950	18950	0
116	20241105	184300	581696410	18950	18950	18950	18950	0
117	20241105	184200	581696410	18950	18950	18950	18950	0
118	20241105	184100	581696410	18950	18950	18950	18950	0
119	20241105	184000	581696410	18950	18950	18950	18950	0
120	20241105	183900	581696410	18950	18950	18950	18950	0
121	20241105	183800	581696410	18950	18950	18950	18950	0
122	20241105	183700	581696410	18950	18950	18950	18950	943
123	20241105	183600	581696410	18950	18950	18950	18950	0
124	20241105	183500	581696410	18950	18950	18950	18950	0
125	20241105	183400	581696410	18950	18950	18950	18950	0
126	20241105	183300	581696410	18950	18950	18950	18950	0
127	20241105	183200	581696410	18950	18950	18950	18950	0
128	20241105	183100	581696410	18950	18950	18950	18950	0
129	20241105	183000	581696410	18950	18950	18950	18950	0
130	20241105	182900	581696410	18950	18950	18950	18950	0
131	20241105	182800	581696410	18950	18950	18950	18950	0
132	20241105	182700	581696410	18950	18950	18950	18950	0
133	20241105	182600	581696410	18950	18950	18950	18950	0
134	20241105	182500	581696410	18950	18950	18950	18950	0
135	20241105	182400	581696410	18950	18950	18950	18950	0
136	20241105	182300	581696410	18950	18950	18950	18950	0
137	20241105	182200	581696410	18950	18950	18950	18950	0
138	20241105	182100	581696410	18950	18950	18950	18950	0
139	20241105	182000	581696410	18950	18950	18950	18950	0
140	20241105	181900	581696410	18950	18950	18950	18950	0
141	20241105	181800	581696410	18950	18950	18950	18950	0
142	20241105	181700	581696410	18950	18950	18950	18950	0
143	20241105	181600	581696410	18950	18950	18950	18950	0
144	20241105	181500	581696410	18950	18950	18950	18950	0
145	20241105	181400	581696410	18950	18950	18950	18950	0
146	20241105	181300	581696410	18950	18950	18950	18950	0
147	20241105	181200	581696410	18950	18950	18950	18950	0
148	20241105	181100	581696410	18950	18950	18950	18950	0
149	20241105	181000	581696410	18950	18950	18950	18950	0
150	20241105	180900	581696410	18950	18950	18950	18950	0
151	20241105	180800	581696410	18950	18950	18950	18950	0
152	20241105	180700	581696410	18950	18950	18950	18950	943
153	20241105	180600	581696410	18950	18950	18950	18950	0
154	20241105	180500	581696410	18950	18950	18950	18950	0
155	20241105	180400	581696410	18950	18950	18950	18950	0
156	20241105	180300	581696410	18950	18950	18950	18950	0
157	20241105	180200	581696410	18950	18950	18950	18950	0
158	20241105	180100	581696410	18950	18950	18950	18950	0
159	20241105	180000	581696410	18950	18950	18950	18950	0
160	20241105	175900	581696410	18950	18950	18950	18950	0
161	20241105	175800	581696410	18950	18950	18950	18950	0
162	20241105	175700	581696410	18950	18950	18950	18950	0
163	20241105	175600	581696410	18950	18950	18950	18950	0
164	20241105	175500	581696410	18950	18950	18950	18950	0
165	20241105	175400	581696410	18950	18950	18950	18950	0
166	20241105	175300	581696410	18950	18950	18950	18950	0
167	20241105	175200	581696410	18950	18950	18950	18950	0
168	20241105	175100	581696410	18950	18950	18950	18950	0
169	20241105	175000	581696410	18950	18950	18950	18950	0
170	20241105	174900	581696410	18950	18950	18950	18950	0
171	20241105	174800	581696410	18950	18950	18950	18950	0
172	20241105	174700	581696410	18950	18950	18950	18950	0
173	20241105	174600	581696410	18950	18950	18950	18950	0
174	20241105	174500	581696410	18950	18950	18950	18950	0
175	20241105	174400	581696410	18950	18950	18950	18950	0
176	20241105	174300	581696410	18950	18950	18950	18950	0
177	20241105	174200	581696410	18950	18950	18950	18950	0
178	20241105	174100	581696410	18950	18950	18950	18950	0
179	20241105	174000	581696410	18950	18950	18950	18950	0
180	20241105	173900	581696410	18950	18950	18950	18950	0
181	20241105	173800	581696410	18950	18950	18950	18950	0
182	20241105	173700	581696410	18950	18950	18950	18950	943
183	20241105	173600	581696410	18950	18950	18950	18950	0
184	20241105	173500	581696410	18950	18950	18950	18950	0
185	20241105	173400	581696410	18950	18950	18950	18950	0
186	20241105	173300	581696410	18950	18950	18950	18950	0
187	20241105	173200	581696410	18950	18950	18950	18950	0
188	20241105	173100	581696410	18950	18950	18950	18950	0
189	20241105	173000	581696410	18950	18950	18950	18950	0
190	20241105	172900	581696410	18950	18950	18950	18950	0
191	20241105	172800	581696410	18950	18950	18950	18950	0
192	20241105	172700	581696410	18950	18950	18950	18950	0
193	20241105	172600	581696410	18950	18950	18950	18950	0
194	20241105	172500	581696410	18950	18950	18950	18950	0
195	20241105	172400	581696410	18950	18950	18950	18950	0
196	20241105	172300	581696410	18950	18950	18950	18950	0
197	20241105	172200	581696410	18950	18950	18950	18950	0
198	20241105	172100	581696410	18950	18950	18950	18950	0
199	20241105	172000	581696410	18950	18950	18950	18950	0
200	20241105	171900	581696410	18950	18950	18950	18950	0
201	20241105	171800	581696410	18950	18950	18950	18950	0
202	20241105	171700	581696410	18950	18950	18950	18950	0
203	20241105	171600	581696410	18950	18950	18950	18950	0
204	20241105	171500	581696410	18950	18950	18950	18950	0
205	20241105	171400	581696410	18950	18950	18950	18950	0
206	20241105	171300	581696410	18950	18950	18950	18950	0
207	20241105	171200	581696410	18950	18950	18950	18950	0
208	20241105	171100	581696410	18950	18950	18950	18950	0
209	20241105	171000	581696410	18950	18950	18950	18950	0
210	20241105	170900	581696410	18950	18950	18950	18950	0
211	20241105	170800	581696410	18950	18950	18950	18950	0
212	20241105	170700	581696410	18950	18950	18950	18950	943
213	20241105	170600	581696410	18950	18950	18950	18950	0
214	20241105	170500	581696410	18950	18950	18950	18950	0
215	20241105	170400	581696410	18950	18950	18950	18950	0
216	20241105	170300	581696410	18950	18950	18950	18950	0
217	20241105	170200	581696410	18950	18950	18950	18950	0
218	20241105	170100	581696410	18950	18950	18950	18950	0
219	20241105	170000	581696410	18950	18950	18950	18950	0
220	20241105	165900	581696410	18950	18950	18950	18950	0
221	20241105	165800	581696410	18950	18950	18950	18950	0
222	20241105	165700	581696410	18950	18950	18950	18950	0
223	20241105	165600	581696410	18950	18950	18950	18950	0
224	20241105	165500	581696410	18950	18950	18950	18950	0
225	20241105	165400	581696410	18950	18950	18950	18950	0
226	20241105	165300	581696410	18950	18950	18950	18950	0
227	20241105	165200	581696410	18950	18950	18950	18950	0
228	20241105	165100	581696410	18950	18950	18950	18950	0
229	20241105	165000	581696410	18950	18950	18950	18950	0
230	20241105	164900	581696410	18950	18950	18950	18950	0
231	20241105	164800	581696410	18950	18950	18950	18950	0
232	20241105	164700	581696410	18950	18950	18950	18950	0
233	20241105	164600	581696410	18950	18950	18950	18950	0
234	20241105	164500	581696410	18950	18950	18950	18950	0
235	20241105	164400	581696410	18950	18950	18950	18950	0
236	20241105	164300	581696410	18950	18950	18950	18950	0
237	20241105	164200	581696410	18950	18950	18950	18950	0
238	20241105	164100	581696410	18950	18950	18950	18950	0
239	20241105	164000	581696410	18950	18950	18950	18950	0
240	20241105	163900	581696410	18950	18950	18950	18950	0
241	20241105	163800	581696410	18950	18950	18950	18950	0
242	20241105	163700	581696410	18950	18950	18950	18950	943
243	20241105	163600	581696410	18950	18950	18950	18950	0
244	20241105	163500	581696410	18950	18950	18950	18950	0
245	20241105	163400	581696410	18950	18950	18950	18950	0
246	20241105	163300	581696410	18950	18950	18950	18950	0
247	20241105	163200	581696410	18950	18950	18950	18950	0
248	20241105	163100	581696410	18950	18950	18950	18950	0
249	20241105	163000	581696410	18950	18950	18950	18950	0
250	20241105	162900	581696410	18950	18950	18950	18950	0
251	20241105	162800	581696410	18950	18950	18950	18950	0
252	20241105	162700	581696410	18950	18950	18950	18950	0
253	20241105	162600	581696410	18950	18950	18950	18950	0
254	20241105	162500	581696410	18950	18950	18950	18950	0
255	20241105	162400	581696410	18950	18950	18950	18950	0
256	20241105	162300	581696410	18950	18950	18950	18950	0
257	20241105	162200	581696410	18950	18950	18950	18950	0
258	20241105	162100	581696410	18950	18950	18950	18950	0
259	20241105	162000	581696410	18950	18950	18950	18950	0
260	20241105	161900	581696410	18950	18950	18950	18950	0
261	20241105	161800	581696410	18950	18950	18950	18950	0
262	20241105	161700	581696410	18950	18950	18950	18950	0
263	20241105	161600	581696410	18950	18950	18950	18950	0
264	20241105	161500	581696410	18950	18950	18950	18950	0
265	20241105	161400	581696410	18950	18950	18950	18950	0
266	20241105	161300	581696410	18950	18950	18950	18950	0
267	20241105	161200	581696410	18950	18950	18950	18950	0
268	20241105	161100	581696410	18950	18950	18950	18950	0
269	20241105	161000	581696410	18950	18950	18950	18950	0
270	20241105	160900	581696410	18950	18950	18950	18950	0
271	20241105	160800	581696410	18950	18950	18950	18950	0
272	20241105	160700	581696410	18950	18950	18950	18950	943
273	20241105	160600	581696410	18950	18950	18950	18950	0
274	20241105	160500	581696410	18950	18950	18950	18950	0
275	20241105	160400	581696410	18950	18950	18950	18950	0
276	20241105	160300	581696410	18950	18950	18950	18950	0
277	20241105	160200	581696410	18950	18950	18950	18950	0
278	20241105	160100	581696410	18950	18950	18950	18950	0
279	20241105	160000	581696410	18950	18950	18950	18950	0
280	20241105	155900	581696410	18950	18950	18950	18950	0
281	20241105	155800	581696410	18950	18950	18950	18950	0
282	20241105	155700	581696410	18950	18950	18950	18950	0
283	20241105	155600	581696410	18950	18950	18950	18950	0
284	20241105	155500	581696410	18950	18950	18950	18950	0
285	20241105	155400	581696410	18950	18950	18950	18950	0
286	20241105	155300	581696410	18950	18950	18950	18950	0
287	20241105	155200	581696410	18950	18950	18950	18950	0
288	20241105	155100	581696410	18950	18950	18950	18950	0
289	20241105	155000	581696410	18950	18950	18950	18950	0
290	20241105	154900	581696410	18950	18950	18950	18950	0
291	20241105	154800	581696410	18950	18950	18950	18950	0
292	20241105	154700	581696410	18950	18950	18950	18950	0
293	20241105	154600	581696410	18950	18950	18950	18950	0
294	20241105	154500	581696410	18950	18950	18950	18950	0
295	20241105	154400	581696410	18950	18950	18950	18950	0
296	20241105	154300	581696410	18950	18950	18950	18950	0
297	20241105	154200	581696410	18950	18950	18950	18950	0
298	20241105	154100	581696410	18950	18950	18950	18950	0
299	20241105	154000	581696410	18950	18950	18950	18950	0
300	20241105	153900	581696410	18950	18950	18950	18950	0
301	20241105	153800	581696410	18950	18950	18950	18950	0
302	20241105	153700	581696410	18950	18950	18950	18950	943
303	20241105	153600	581696410	18950	18950	18950	18950	0
304	20241105	153500	581696410	18950	18950	18950	18950	0
305	20241105	153400	581696410	18950	18950	18950	18950	0
306	20241105	153300	581696410	18950	18950	18950	18950	0
307	20241105	153200	581696410	18950	18950	18950	18950	0
308	20241105	153100	581696410	18950	18950	18950	18950	0
309	20241105	153000	581696410	18950	18950	18950	18950	943
310	20241105	152900	563826560	19030	19030	19030	19030	0
311	20241105	152800	563826560	19030	19030	19030	19030	0
312	20241105	152700	563826560	19030	19030	19030	19030	0
313	20241105	152600	563826560	19030	19030	19030	19030	0
314	20241105	152500	563826560	19030	19030	19030	19030	0
315	20241105	152400	563826560	19030	19030	19030	19030	0
316	20241105	152300	563826560	19030	19030	19030	19030	0
317	20241105	152200	563826560	19030	19030	19030	19030	0
318	20241105	152100	563826560	19030	19030	19030	19030	0
319	20241105	152000	563826560	19030	19030	19030	19030	0
320	20241105	151900	563826560	19030	19030	19030	19030	0
321	20241105	151800	563826560	19030	19030	19030	18980	118
322	20241105	151700	561586270	18990	18990	18990	18990	110
323	20241105	151600	559497370	19020	19020	19020	19020	500
324	20241105	151500	549987370	19020	19020	19020	19020	52
325	20241105	151400	548998330	19040	19010	19040	18990	109
326	20241105	151300	546925830	19020	19020	19020	19020	1
327	20241105	151200	546906810	19020	19020	19020	19020	0
328	20241105	151100	546906810	19020	19020	19020	19020	1
329	20241105	151000	546887790	18990	18990	18990	18990	1
330	20241105	150900	546868800	18950	18950	18950	18950	0
331	20241105	150800	546868800	18950	18980	18990	18950	411
332	20241105	150700	539077290	18990	19000	19000	18990	134
333	20241105	150600	536532520	19070	19070	19070	19070	104
334	20241105	150500	534549240	19070	19070	19070	19070	1
335	20241105	150400	534530170	19070	19070	19070	19070	0
336	20241105	150300	534530170	19070	19070	19070	19070	1
337	20241105	150200	534511100	19000	19000	19000	19000	1
338	20241105	150100	534492100	19000	19000	19000	19000	29
339	20241105	150000	533941100	19070	19070	19070	19070	1
340	20241105	145900	533922030	19060	19060	19060	19060	0
341	20241105	145800	533922030	19060	19060	19060	19060	325
342	20241105	145700	527727530	19060	19060	19060	19060	0
343	20241105	145600	527727530	19060	19060	19060	19060	0
344	20241105	145500	527727530	19060	19060	19060	19060	0
345	20241105	145400	527727530	19060	19060	19060	19060	0
346	20241105	145300	527727530	19060	19060	19060	19060	0
347	20241105	145200	527727530	19060	19060	19060	19060	0
348	20241105	145100	527727530	19060	19060	19060	19060	10
349	20241105	145000	527536930	19040	19040	19040	19040	0
350	20241105	144900	527536930	19040	19040	19040	19040	0
351	20241105	144800	527536930	19040	19040	19040	19040	13
352	20241105	144700	527289410	19030	19030	19030	19030	210
353	20241105	144600	523293110	18970	18970	18970	18970	131
354	20241105	144500	520808040	19030	19030	19030	19030	1
355	20241105	144400	520789010	18970	18970	18970	18970	0
356	20241105	144300	520789010	18970	18970	18970	18970	50
357	20241105	144200	519840510	19030	19030	19030	19030	1
358	20241105	144100	519821480	18960	18960	18960	18960	0
359	20241105	144000	519821480	18960	18960	18960	18960	0
360	20241105	143900	519821480	18960	18960	18960	18960	0
361	20241105	143800	519821480	18960	18960	18960	18960	1
362	20241105	143700	519802520	18960	18960	18960	18960	0
363	20241105	143600	519802520	18960	18960	18960	18960	6
364	20241105	143500	519688760	18960	18960	18960	18960	5
365	20241105	143400	519593960	19030	19030	19030	19030	3
366	20241105	143300	519536870	18990	18990	18990	18990	0
367	20241105	143200	519536870	18990	18990	18990	18990	0
368	20241105	143100	519536870	18990	18990	18990	18990	13
369	20241105	143000	519290000	18950	18950	18950	18950	0
370	20241105	142900	519290000	18950	18950	18950	18950	0
371	20241105	142800	519290000	18950	18950	18950	18950	0
372	20241105	142700	519290000	18950	18950	18950	18950	0
373	20241105	142600	519290000	18950	18950	18950	18950	0
374	20241105	142500	519290000	18950	18950	18950	18950	0
375	20241105	142400	519290000	18950	18950	18950	18950	0
376	20241105	142300	519290000	18950	18950	18950	18950	0
377	20241105	142200	519290000	18950	18950	18950	18950	0
378	20241105	142100	519290000	18950	18960	18960	18950	226
379	20241105	142000	515005540	19040	19040	19040	19040	0
380	20241105	141900	515005540	19040	19040	19040	19040	10
381	20241105	141800	514815140	19040	18990	19040	18970	594
382	20241105	141700	503544800	19000	19000	19000	19000	0
383	20241105	141600	503544800	19000	19000	19000	19000	28
384	20241105	141500	503012800	18990	18990	18990	18990	0
385	20241105	141400	503012800	18990	18990	18990	18990	0
386	20241105	141300	503012800	18990	18990	18990	18990	0
387	20241105	141200	503012800	18990	18990	18990	18990	0
388	20241105	141100	503012800	18990	18990	18990	18990	0
389	20241105	141000	503012800	18990	18990	18990	18990	0
390	20241105	140900	503012800	18990	18990	18990	18990	0
391	20241105	140800	503012800	18990	18990	18990	18990	0
392	20241105	140700	503012800	18990	18990	18990	18990	0
393	20241105	140600	503012800	18990	18990	18990	18990	0
394	20241105	140500	503012800	18990	18990	18990	18990	0
395	20241105	140400	503012800	18990	19030	19030	18990	718
396	20241105	140300	489365700	19030	19030	19030	19030	0
397	20241105	140200	489365700	19030	19030	19030	19030	0
398	20241105	140100	489365700	19030	19030	19030	19030	1
399	20241105	140000	489346670	19030	19030	19030	19030	0
400	20241105	135900	489346670	19030	19030	19030	19030	0
401	20241105	135800	489346670	19030	19030	19030	19030	0
402	20241105	135700	489346670	19030	19030	19030	19030	8
403	20241105	135600	489194430	19030	19030	19030	19030	24
404	20241105	135500	488737710	19160	19160	19160	19160	0
405	20241105	135400	488737710	19160	19160	19160	19160	0
406	20241105	135300	488737710	19160	19160	19160	19160	0
407	20241105	135200	488737710	19160	19160	19160	19160	0
408	20241105	135100	488737710	19160	19160	19160	19160	0
409	20241105	135000	488737710	19160	19160	19160	19160	0
410	20241105	134900	488737710	19160	19160	19160	19160	0
411	20241105	134800	488737710	19160	19160	19160	19160	0
412	20241105	134700	488737710	19160	19160	19160	19160	0
413	20241105	134600	488737710	19160	19160	19160	19160	0
414	20241105	134500	488737710	19160	19160	19160	19160	50
415	20241105	134400	487779710	19160	19170	19170	19160	67
416	20241105	134300	486495480	19200	19200	19200	19200	0
417	20241105	134200	486495480	19200	19030	19200	19030	1500
418	20241105	134100	457849780	19040	19040	19040	19040	0
419	20241105	134000	457849780	19040	19040	19040	19040	0
420	20241105	133900	457849780	19040	19040	19040	19040	0
421	20241105	133800	457849780	19040	19040	19040	19040	0
422	20241105	133700	457849780	19040	19030	19040	19030	50
423	20241105	133600	456898060	18930	18930	18930	18930	0
424	20241105	133500	456898060	18930	18930	18930	18930	0
425	20241105	133400	456898060	18930	18930	18930	18930	0
426	20241105	133300	456898060	18930	18940	18940	18930	421
427	20241105	133200	448927900	18950	18960	18960	18950	34
428	20241105	133100	448283410	18960	18960	18960	18960	0
429	20241105	133000	448283410	18960	18960	18960	18960	0
430	20241105	132900	448283410	18960	18960	18960	18960	0
431	20241105	132800	448283410	18960	18960	18960	18960	0
432	20241105	132700	448283410	18960	19000	19000	18960	1012
433	20241105	132600	429080350	18980	18980	18980	18980	0
434	20241105	132500	429080350	18980	19000	19000	18980	1000
435	20241105	132400	410088950	19100	19100	19100	19100	0
436	20241105	132300	410088950	19100	19100	19100	19100	32
437	20241105	132200	409477750	19100	19100	19100	19100	0
438	20241105	132100	409477750	19100	19100	19100	19100	0
439	20241105	132000	409477750	19100	19040	19100	19040	50
440	20241105	131900	408523740	19030	19030	19030	19030	0
441	20241105	131800	408523740	19030	19030	19030	19030	0
442	20241105	131700	408523740	19030	19030	19030	19030	1
443	20241105	131600	408504710	19030	19030	19030	19030	0
444	20241105	131500	408504710	19030	19030	19030	19030	0
445	20241105	131400	408504710	19030	19030	19030	19030	0
446	20241105	131300	408504710	19030	19000	19030	19000	407
447	20241105	131200	400771470	19010	19010	19010	19010	0
448	20241105	131100	400771470	19010	19010	19010	19010	0
449	20241105	131000	400771470	19010	19010	19010	19010	22
450	20241105	130900	400353250	19010	19010	19010	19010	0
451	20241105	130800	400353250	19010	19010	19010	19010	0
452	20241105	130700	400353250	19010	19010	19010	19010	29
453	20241105	130600	399801960	19010	19010	19010	19010	0
454	20241105	130500	399801960	19010	19010	19010	19010	10
455	20241105	130400	399611860	19010	19010	19010	19010	80
456	20241105	130300	398091060	19030	19030	19030	19030	0
457	20241105	130200	398091060	19030	19030	19030	19030	0
458	20241105	130100	398091060	19030	19030	19030	19030	1
459	20241105	130000	398072030	19000	19000	19000	19000	0
460	20241105	125900	398072030	19000	19000	19000	19000	0
461	20241105	125800	398072030	19000	19000	19000	19000	0
462	20241105	125700	398072030	19000	19000	19000	19000	0
463	20241105	125600	398072030	19000	19000	19000	19000	0
464	20241105	125500	398072030	19000	19000	19000	19000	0
465	20241105	125400	398072030	19000	19000	19000	19000	1
466	20241105	125300	398053030	19000	19000	19000	19000	0
467	20241105	125200	398053030	19000	19000	19000	19000	0
468	20241105	125100	398053030	19000	19000	19000	19000	0
469	20241105	125000	398053030	19000	19000	19000	19000	54
470	20241105	124900	397027030	19000	19040	19040	19000	511
471	20241105	124800	387313320	19100	19100	19100	19100	0
472	20241105	124700	387313320	19100	19100	19100	19100	0
473	20241105	124600	387313320	19100	19100	19100	19100	0
474	20241105	124500	387313320	19100	19100	19100	19100	0
475	20241105	124400	387313320	19100	19100	19100	19100	0
476	20241105	124300	387313320	19100	19100	19100	19100	0
477	20241105	124200	387313320	19100	19100	19100	19100	0
478	20241105	124100	387313320	19100	19100	19100	19100	0
479	20241105	124000	387313320	19100	19100	19100	19100	0
480	20241105	123900	387313320	19100	19100	19100	19100	0
481	20241105	123800	387313320	19100	19100	19100	19100	0
482	20241105	123700	387313320	19100	19100	19100	19100	0
483	20241105	123600	387313320	19100	19100	19100	19100	0
484	20241105	123500	387313320	19100	19100	19100	19100	0
485	20241105	123400	387313320	19100	19100	19100	19100	0
486	20241105	123300	387313320	19100	19100	19100	19100	0
487	20241105	123200	387313320	19100	19100	19100	19100	0
488	20241105	123100	387313320	19100	19100	19100	19100	20
489	20241105	123000	386931320	19110	19110	19110	19110	0
490	20241105	122900	386931320	19110	19110	19110	19110	0
491	20241105	122800	386931320	19110	19110	19110	19110	0
492	20241105	122700	386931320	19110	19110	19110	19110	0
493	20241105	122600	386931320	19110	19110	19110	19110	5
494	20241105	122500	386835770	19120	19120	19120	19120	1
495	20241105	122400	386816650	19020	19020	19020	19020	0
496	20241105	122300	386816650	19020	19020	19020	19020	0
497	20241105	122200	386816650	19020	19030	19030	19020	4
498	20241105	122100	386740560	19020	19020	19020	19020	0
499	20241105	122000	386740560	19020	19050	19050	19020	50
500	20241105	121900	385789520	19000	19000	19000	19000	0
501	20241105	121800	385789520	19000	19000	19000	19000	0
502	20241105	121700	385789520	19000	19000	19000	19000	0
503	20241105	121600	385789520	19000	19010	19010	19000	117
504	20241105	121500	383566340	19010	19010	19010	19010	0
505	20241105	121400	383566340	19010	19010	19010	19010	37
506	20241105	121300	382862970	19160	19160	19160	19160	0
507	20241105	121200	382862970	19160	19160	19160	19160	0
508	20241105	121100	382862970	19160	19160	19160	19160	0
509	20241105	121000	382862970	19160	19160	19160	19160	0
510	20241105	120900	382862970	19160	19160	19160	19160	1
511	20241105	120800	382843810	18990	18990	18990	18990	0
512	20241105	120700	382843810	18990	18960	19200	18960	1042
513	20241105	120600	362916490	18960	18960	18960	18960	24
514	20241105	120500	362461450	19020	19020	19020	19020	0
515	20241105	120400	362461450	19020	19020	19020	19020	0
516	20241105	120300	362461450	19020	19020	19020	19020	50
517	20241105	120200	361510450	19020	19020	19020	19020	0
518	20241105	120100	361510450	19020	19020	19020	19020	0
519	20241105	120000	361510450	19020	19020	19020	19020	0
520	20241105	115900	361510450	19020	19020	19020	19020	0
521	20241105	115800	361510450	19020	19020	19020	19020	0
522	20241105	115700	361510450	19020	19020	19020	19020	0
523	20241105	115600	361510450	19020	19020	19020	19020	0
524	20241105	115500	361510450	19020	19020	19020	19020	40
525	20241105	115400	360749650	19020	19020	19020	19020	0
526	20241105	115300	360749650	19020	19020	19020	19020	50
527	20241105	115200	359798650	19020	19020	19020	19020	0
528	20241105	115100	359798650	19020	19020	19020	19020	5
529	20241105	115000	359703550	19020	19020	19020	19020	0
530	20241105	114900	359703550	19020	19020	19020	19020	0
531	20241105	114800	359703550	19020	19020	19020	19020	0
532	20241105	114700	359703550	19020	19020	19020	19020	0
533	20241105	114600	359703550	19020	19020	19020	19020	0
534	20241105	114500	359703550	19020	19020	19020	19020	0
535	20241105	114400	359703550	19020	19000	19020	19000	210
536	20241105	114300	355709370	18930	18950	18950	18930	150
537	20241105	114200	352869570	18940	18940	18940	18940	0
538	20241105	114100	352869570	18940	18940	18940	18940	0
539	20241105	114000	352869570	18940	18940	18940	18940	0
540	20241105	113900	352869570	18940	18940	18940	18940	0
541	20241105	113800	352869570	18940	18940	18940	18940	0
542	20241105	113700	352869570	18940	18940	18940	18940	0
543	20241105	113600	352869570	18940	18940	18940	18940	50
544	20241105	113500	351922570	19020	19020	19020	19020	1
545	20241105	113400	351903550	18940	18940	18940	18940	0
546	20241105	113300	351903550	18940	18940	18940	18940	1
547	20241105	113200	351884610	19030	19030	19030	19030	0
548	20241105	113100	351884610	19030	19030	19030	19030	0
549	20241105	113000	351884610	19030	19030	19030	19030	0
550	20241105	112900	351884610	19030	19030	19030	19030	0
551	20241105	112800	351884610	19030	19030	19030	19030	0
552	20241105	112700	351884610	19030	19030	19030	19030	0
553	20241105	112600	351884610	19030	19030	19030	19030	0
554	20241105	112500	351884610	19030	19030	19030	19030	0
555	20241105	112400	351884610	19030	18950	19030	18950	9
556	20241105	112300	351713980	18950	18950	18950	18950	0
557	20241105	112200	351713980	18950	18950	18950	18950	0
558	20241105	112100	351713980	18950	18950	18950	18950	0
559	20241105	112000	351713980	18950	18950	18950	18950	29
560	20241105	111900	351164430	18950	18960	18960	18950	100
561	20241105	111800	349269420	19030	19030	19030	19030	0
562	20241105	111700	349269420	19030	19030	19030	19030	0
563	20241105	111600	349269420	19030	19030	19030	19030	0
564	20241105	111500	349269420	19030	19030	19030	19030	0
565	20241105	111400	349269420	19030	19030	19030	19030	0
566	20241105	111300	349269420	19030	19030	19030	19030	0
567	20241105	111200	349269420	19030	19030	19030	19030	0
568	20241105	111100	349269420	19030	19030	19030	19030	0
569	20241105	111000	349269420	19030	19030	19030	19030	1
570	20241105	110900	349250390	19020	19020	19020	19020	933
571	20241105	110800	331504730	19020	19020	19020	19020	1
572	20241105	110700	331485710	19030	19030	19030	19030	0
573	20241105	110600	331485710	19030	19030	19030	19030	0
574	20241105	110500	331485710	19030	19030	19030	19030	0
575	20241105	110400	331485710	19030	19030	19030	19030	0
576	20241105	110300	331485710	19030	19030	19030	19030	0
577	20241105	110200	331485710	19030	19030	19030	19030	0
578	20241105	110100	331485710	19030	19030	19030	19030	0
579	20241105	110000	331485710	19030	19030	19030	19030	0
580	20241105	105900	331485710	19030	19030	19030	19030	0
581	20241105	105800	331485710	19030	19030	19030	19030	0
582	20241105	105700	331485710	19030	19030	19030	19030	0
583	20241105	105600	331485710	19030	19030	19030	19030	0
584	20241105	105500	331485710	19030	19030	19030	19030	0
585	20241105	105400	331485710	19030	19030	19030	19030	0
586	20241105	105300	331485710	19030	19030	19030	19030	0
587	20241105	105200	331485710	19030	19030	19030	19030	0
588	20241105	105100	331485710	19030	19030	19030	19030	30
589	20241105	105000	330914810	19030	19030	19030	19030	0
590	20241105	104900	330914810	19030	19020	19030	19020	509
591	20241105	104800	321232730	18940	18940	18940	18940	110
592	20241105	104700	319149330	18930	18930	18930	18930	200
593	20241105	104600	315363330	18930	18900	18930	18800	302
594	20241105	104500	309653860	18800	18800	18800	18800	0
595	20241105	104400	309653860	18800	18800	18800	18800	0
596	20241105	104300	309653860	18800	18800	18800	18800	0
597	20241105	104200	309653860	18800	18800	18800	18800	5
598	20241105	104100	309559860	18890	18890	18890	18890	0
599	20241105	104000	309559860	18890	18890	18890	18890	0
600	20241105	103900	309559860	18890	18890	18890	18890	0
601	20241105	103800	309559860	18890	18890	18890	18890	0
602	20241105	103700	309559860	18890	18890	18890	18890	0
603	20241105	103600	309559860	18890	18890	18890	18890	0
604	20241105	103500	309559860	18890	18890	18890	18890	0
605	20241105	103400	309559860	18890	18890	18890	18890	0
606	20241105	103300	309559860	18890	18890	18890	18890	0
607	20241105	103200	309559860	18890	18890	18890	18890	259
608	20241105	103100	304667350	18780	18780	18780	18780	0
609	20241105	103000	304667350	18780	18780	18780	18780	80
610	20241105	102900	303164950	18780	18810	18810	18780	240
611	20241105	102800	298653710	18870	18870	18870	18870	0
612	20241105	102700	298653710	18870	18870	18870	18870	0
613	20241105	102600	298653710	18870	18870	18870	18870	4
614	20241105	102500	298578230	18800	18800	18800	18800	0
615	20241105	102400	298578230	18800	18800	18800	18800	50
616	20241105	102300	297638230	18800	18820	18820	18800	981
617	20241105	102200	279190820	18820	18850	18850	18820	600
618	20241105	102100	267892970	18860	18910	18930	18860	53
619	20241105	102000	266893210	18870	18870	18870	18870	0
620	20241105	101900	266893210	18870	18900	18900	18870	56
621	20241105	101800	265835410	18900	18900	18900	18900	4
622	20241105	101700	265759810	18920	18920	18920	18920	9
623	20241105	101600	265589530	18920	18920	18920	18920	0
624	20241105	101500	265589530	18920	18920	18920	18920	2
625	20241105	101400	265551690	18900	18900	18900	18900	10
626	20241105	101300	265362690	18930	18930	18930	18930	10
627	20241105	101200	265173390	18930	18930	18930	18930	1
628	20241105	101100	265154460	18850	18850	18850	18850	1
629	20241105	101000	265135610	18930	18920	18930	18920	5
630	20241105	100900	265040970	18850	18850	18850	18850	2
631	20241105	100800	265003270	18850	18890	18890	18850	20
632	20241105	100700	264625870	18890	18890	18890	18890	45
633	20241105	100600	263775820	18890	18890	18890	18890	55
634	20241105	100500	262736870	18890	18890	18890	18890	0
635	20241105	100400	262736870	18890	18890	18890	18890	14
636	20241105	100300	262472410	18820	18830	18830	18820	5
637	20241105	100200	262378280	18820	18820	18820	18820	50
638	20241105	100100	261437280	18800	18800	18800	18800	100
639	20241105	100000	259557280	18800	18850	18850	18800	1058
640	20241105	095900	239658760	18850	18850	18850	18850	52
641	20241105	095800	238678560	18850	18850	18850	18820	769
642	20241105	095700	224187420	18850	18860	18860	18850	361
643	20241105	095600	217381960	18850	18850	18850	18850	0
644	20241105	095500	217381960	18850	18880	18880	18850	700
645	20241105	095400	204175790	18890	18940	18940	18890	287
646	20241105	095300	198752210	18900	18900	18900	18900	50
647	20241105	095200	197807210	18910	18910	18910	18900	348
648	20241105	095100	191228860	18900	18910	18910	18900	501
649	20241105	095000	181757210	18920	18920	18920	18920	71
650	20241105	094900	180413890	18910	18930	18930	18910	55
651	20241105	094800	179373630	18910	18950	18950	18910	500
652	20241105	094700	169913770	18990	18990	18990	18990	100
653	20241105	094600	168014770	18990	18990	18990	18990	3
654	20241105	094500	167957800	18990	18990	18990	18990	0
655	20241105	094400	167957800	18990	18990	18990	18990	0
656	20241105	094300	167957800	18990	18940	18990	18940	19
657	20241105	094200	167597540	18940	18940	18940	18940	287
658	20241105	094100	162161760	18940	18920	18940	18910	501
659	20241105	094000	152687300	18930	18940	18940	18930	411
660	20241105	093900	144903490	18940	19130	19130	18940	1338
661	20241105	093800	119527300	19000	19000	19000	19000	1
662	20241105	093700	119508300	18990	19040	19040	18990	710
663	20241105	093600	106009300	19040	19040	19040	19040	0
664	20241105	093500	106009300	19040	19010	19040	19010	489
665	20241105	093400	96702130	19010	19050	19050	19010	705
666	20241105	093300	83284610	19050	19100	19100	19050	698
667	20241105	093200	69985030	19100	19100	19100	19100	104
668	20241105	093100	67998630	19140	19120	19140	19120	5
669	20241105	093000	67902990	19140	19140	19140	19140	5
670	20241105	092900	67807290	19140	19140	19140	19140	0
671	20241105	092800	67807290	19140	19140	19140	19140	99
672	20241105	092700	65912430	19210	19100	19210	19100	179
673	20241105	092600	62481470	19100	19100	19100	19100	70
674	20241105	092500	61144470	19140	19140	19140	19140	0
675	20241105	092400	61144470	19140	19030	19140	19030	2
676	20241105	092300	61106300	19030	19030	19030	19030	0
677	20241105	092200	61106300	19030	19010	19140	19010	46
678	20241105	092100	60231020	19140	19020	19140	19020	22
679	20241105	092000	59812350	19140	19030	19140	19030	193
680	20241105	091900	56137960	19030	19030	19030	19000	14
681	20241105	091800	55871600	19030	19040	19040	19030	3
682	20241105	091700	55814500	19040	18980	19040	18980	114
683	20241105	091600	53649940	18980	19060	19060	18980	619
684	20241105	091500	41873030	19140	19140	19140	19140	4
685	20241105	091400	41796470	19060	19150	19150	19060	307
686	20241105	091300	35939110	19120	19150	19150	19120	169
687	20241105	091200	32704220	19150	19180	19180	19150	80
688	20241105	091100	31172070	19250	19200	19250	19180	26
689	20241105	091000	30672920	19200	19210	19210	19200	12
690	20241105	090900	30442510	19250	19280	19280	19250	331
691	20241105	090800	24067160	19310	19310	19310	19310	0
692	20241105	090700	24067160	19310	19310	19310	19310	0
693	20241105	090600	24067160	19310	19310	19310	19310	2
694	20241105	090500	24028540	19310	19310	19310	19310	0
695	20241105	090400	24028540	19310	19310	19310	19310	0
696	20241105	090300	24028540	19310	19310	19310	19310	1
697	20241105	090200	24009230	19330	19330	19330	19330	10
698	20241105	090100	23815930	19330	19130	19330	19100	466
699	20241105	090000	14906540	19120	19290	19340	19120	773