KissMeData/448280/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	213400	555580590	18920	18920	18920	18920	320
3	20241106	213300	555580590	18920	18920	18920	18920	0
4	20241106	213200	555580590	18920	18920	18920	18920	0
5	20241106	213100	555580590	18920	18920	18920	18920	0
6	20241106	213000	555580590	18920	18920	18920	18920	0
7	20241106	212900	555580590	18920	18920	18920	18920	0
8	20241106	212800	555580590	18920	18920	18920	18920	0
9	20241106	212700	555580590	18920	18920	18920	18920	0
10	20241106	212600	555580590	18920	18920	18920	18920	0
11	20241106	212500	555580590	18920	18920	18920	18920	0
12	20241106	212400	555580590	18920	18920	18920	18920	0
13	20241106	212300	555580590	18920	18920	18920	18920	0
14	20241106	212200	555580590	18920	18920	18920	18920	0
15	20241106	212100	555580590	18920	18920	18920	18920	0
16	20241106	212000	555580590	18920	18920	18920	18920	0
17	20241106	211900	555580590	18920	18920	18920	18920	0
18	20241106	211800	555580590	18920	18920	18920	18920	0
19	20241106	211700	555580590	18920	18920	18920	18920	0
20	20241106	211600	555580590	18920	18920	18920	18920	0
21	20241106	211500	555580590	18920	18920	18920	18920	0
22	20241106	211400	555580590	18920	18920	18920	18920	0
23	20241106	211300	555580590	18920	18920	18920	18920	0
24	20241106	211200	555580590	18920	18920	18920	18920	0
25	20241106	211100	555580590	18920	18920	18920	18920	0
26	20241106	211000	555580590	18920	18920	18920	18920	0
27	20241106	210900	555580590	18920	18920	18920	18920	0
28	20241106	210800	555580590	18920	18920	18920	18920	0
29	20241106	210700	555580590	18920	18920	18920	18920	0
30	20241106	210600	555580590	18920	18920	18920	18920	0
31	20241106	210500	555580590	18920	18920	18920	18920	0
32	20241106	210400	555580590	18920	18920	18920	18920	320
33	20241106	210300	555580590	18920	18920	18920	18920	0
34	20241106	210200	555580590	18920	18920	18920	18920	0
35	20241106	210100	555580590	18920	18920	18920	18920	0
36	20241106	210000	555580590	18920	18920	18920	18920	0
37	20241106	205900	555580590	18920	18920	18920	18920	0
38	20241106	205800	555580590	18920	18920	18920	18920	0
39	20241106	205700	555580590	18920	18920	18920	18920	0
40	20241106	205600	555580590	18920	18920	18920	18920	0
41	20241106	205500	555580590	18920	18920	18920	18920	0
42	20241106	205400	555580590	18920	18920	18920	18920	0
43	20241106	205300	555580590	18920	18920	18920	18920	0
44	20241106	205200	555580590	18920	18920	18920	18920	0
45	20241106	205100	555580590	18920	18920	18920	18920	0
46	20241106	205000	555580590	18920	18920	18920	18920	0
47	20241106	204900	555580590	18920	18920	18920	18920	0
48	20241106	204800	555580590	18920	18920	18920	18920	0
49	20241106	204700	555580590	18920	18920	18920	18920	0
50	20241106	204600	555580590	18920	18920	18920	18920	0
51	20241106	204500	555580590	18920	18920	18920	18920	0
52	20241106	204400	555580590	18920	18920	18920	18920	0
53	20241106	204300	555580590	18920	18920	18920	18920	0
54	20241106	204200	555580590	18920	18920	18920	18920	0
55	20241106	204100	555580590	18920	18920	18920	18920	0
56	20241106	204000	555580590	18920	18920	18920	18920	0
57	20241106	203900	555580590	18920	18920	18920	18920	0
58	20241106	203800	555580590	18920	18920	18920	18920	0
59	20241106	203700	555580590	18920	18920	18920	18920	0
60	20241106	203600	555580590	18920	18920	18920	18920	0
61	20241106	203500	555580590	18920	18920	18920	18920	0
62	20241106	203400	555580590	18920	18920	18920	18920	320
63	20241106	203300	555580590	18920	18920	18920	18920	0
64	20241106	203200	555580590	18920	18920	18920	18920	0
65	20241106	203100	555580590	18920	18920	18920	18920	0
66	20241106	203000	555580590	18920	18920	18920	18920	0
67	20241106	202900	555580590	18920	18920	18920	18920	0
68	20241106	202800	555580590	18920	18920	18920	18920	0
69	20241106	202700	555580590	18920	18920	18920	18920	0
70	20241106	202600	555580590	18920	18920	18920	18920	0
71	20241106	202500	555580590	18920	18920	18920	18920	0
72	20241106	202400	555580590	18920	18920	18920	18920	0
73	20241106	202300	555580590	18920	18920	18920	18920	0
74	20241106	202200	555580590	18920	18920	18920	18920	0
75	20241106	202100	555580590	18920	18920	18920	18920	0
76	20241106	202000	555580590	18920	18920	18920	18920	0
77	20241106	201900	555580590	18920	18920	18920	18920	0
78	20241106	201800	555580590	18920	18920	18920	18920	0
79	20241106	201700	555580590	18920	18920	18920	18920	0
80	20241106	201600	555580590	18920	18920	18920	18920	0
81	20241106	201500	555580590	18920	18920	18920	18920	0
82	20241106	201400	555580590	18920	18920	18920	18920	0
83	20241106	201300	555580590	18920	18920	18920	18920	0
84	20241106	201200	555580590	18920	18920	18920	18920	0
85	20241106	201100	555580590	18920	18920	18920	18920	0
86	20241106	201000	555580590	18920	18920	18920	18920	0
87	20241106	200900	555580590	18920	18920	18920	18920	0
88	20241106	200800	555580590	18920	18920	18920	18920	0
89	20241106	200700	555580590	18920	18920	18920	18920	0
90	20241106	200600	555580590	18920	18920	18920	18920	0
91	20241106	200500	555580590	18920	18920	18920	18920	0
92	20241106	200400	555580590	18920	18920	18920	18920	320
93	20241106	200300	555580590	18920	18920	18920	18920	0
94	20241106	200200	555580590	18920	18920	18920	18920	0
95	20241106	200100	555580590	18920	18920	18920	18920	0
96	20241106	200000	555580590	18920	18920	18920	18920	0
97	20241106	195900	555580590	18920	18920	18920	18920	0
98	20241106	195800	555580590	18920	18920	18920	18920	0
99	20241106	195700	555580590	18920	18920	18920	18920	0
100	20241106	195600	555580590	18920	18920	18920	18920	0
101	20241106	195500	555580590	18920	18920	18920	18920	0
102	20241106	195400	555580590	18920	18920	18920	18920	0
103	20241106	195300	555580590	18920	18920	18920	18920	0
104	20241106	195200	555580590	18920	18920	18920	18920	0
105	20241106	195100	555580590	18920	18920	18920	18920	0
106	20241106	195000	555580590	18920	18920	18920	18920	0
107	20241106	194900	555580590	18920	18920	18920	18920	0
108	20241106	194800	555580590	18920	18920	18920	18920	0
109	20241106	194700	555580590	18920	18920	18920	18920	0
110	20241106	194600	555580590	18920	18920	18920	18920	0
111	20241106	194500	555580590	18920	18920	18920	18920	0
112	20241106	194400	555580590	18920	18920	18920	18920	0
113	20241106	194300	555580590	18920	18920	18920	18920	0
114	20241106	194200	555580590	18920	18920	18920	18920	0
115	20241106	194100	555580590	18920	18920	18920	18920	0
116	20241106	194000	555580590	18920	18920	18920	18920	0
117	20241106	193900	555580590	18920	18920	18920	18920	0
118	20241106	193800	555580590	18920	18920	18920	18920	0
119	20241106	193700	555580590	18920	18920	18920	18920	0
120	20241106	193600	555580590	18920	18920	18920	18920	0
121	20241106	193500	555580590	18920	18920	18920	18920	0
122	20241106	193400	555580590	18920	18920	18920	18920	320
123	20241106	193300	555580590	18920	18920	18920	18920	0
124	20241106	193200	555580590	18920	18920	18920	18920	0
125	20241106	193100	555580590	18920	18920	18920	18920	0
126	20241106	193000	555580590	18920	18920	18920	18920	0
127	20241106	192900	555580590	18920	18920	18920	18920	0
128	20241106	192800	555580590	18920	18920	18920	18920	0
129	20241106	192700	555580590	18920	18920	18920	18920	0
130	20241106	192600	555580590	18920	18920	18920	18920	0
131	20241106	192500	555580590	18920	18920	18920	18920	0
132	20241106	192400	555580590	18920	18920	18920	18920	0
133	20241106	192300	555580590	18920	18920	18920	18920	0
134	20241106	192200	555580590	18920	18920	18920	18920	0
135	20241106	192100	555580590	18920	18920	18920	18920	0
136	20241106	192000	555580590	18920	18920	18920	18920	0
137	20241106	191900	555580590	18920	18920	18920	18920	0
138	20241106	191800	555580590	18920	18920	18920	18920	0
139	20241106	191700	555580590	18920	18920	18920	18920	0
140	20241106	191600	555580590	18920	18920	18920	18920	0
141	20241106	191500	555580590	18920	18920	18920	18920	0
142	20241106	191400	555580590	18920	18920	18920	18920	0
143	20241106	191300	555580590	18920	18920	18920	18920	0
144	20241106	191200	555580590	18920	18920	18920	18920	0
145	20241106	191100	555580590	18920	18920	18920	18920	0
146	20241106	191000	555580590	18920	18920	18920	18920	0
147	20241106	190900	555580590	18920	18920	18920	18920	0
148	20241106	190800	555580590	18920	18920	18920	18920	0
149	20241106	190700	555580590	18920	18920	18920	18920	0
150	20241106	190600	555580590	18920	18920	18920	18920	0
151	20241106	190500	555580590	18920	18920	18920	18920	0
152	20241106	190400	555580590	18920	18920	18920	18920	320
153	20241106	190300	555580590	18920	18920	18920	18920	0
154	20241106	190200	555580590	18920	18920	18920	18920	0
155	20241106	190100	555580590	18920	18920	18920	18920	0
156	20241106	190000	555580590	18920	18920	18920	18920	0
157	20241106	185900	555580590	18920	18920	18920	18920	0
158	20241106	185800	555580590	18920	18920	18920	18920	0
159	20241106	185700	555580590	18920	18920	18920	18920	0
160	20241106	185600	555580590	18920	18920	18920	18920	0
161	20241106	185500	555580590	18920	18920	18920	18920	0
162	20241106	185400	555580590	18920	18920	18920	18920	0
163	20241106	185300	555580590	18920	18920	18920	18920	0
164	20241106	185200	555580590	18920	18920	18920	18920	0
165	20241106	185100	555580590	18920	18920	18920	18920	0
166	20241106	185000	555580590	18920	18920	18920	18920	0
167	20241106	184900	555580590	18920	18920	18920	18920	0
168	20241106	184800	555580590	18920	18920	18920	18920	0
169	20241106	184700	555580590	18920	18920	18920	18920	0
170	20241106	184600	555580590	18920	18920	18920	18920	0
171	20241106	184500	555580590	18920	18920	18920	18920	0
172	20241106	184400	555580590	18920	18920	18920	18920	0
173	20241106	184300	555580590	18920	18920	18920	18920	0
174	20241106	184200	555580590	18920	18920	18920	18920	0
175	20241106	184100	555580590	18920	18920	18920	18920	0
176	20241106	184000	555580590	18920	18920	18920	18920	0
177	20241106	183900	555580590	18920	18920	18920	18920	0
178	20241106	183800	555580590	18920	18920	18920	18920	0
179	20241106	183700	555580590	18920	18920	18920	18920	0
180	20241106	183600	555580590	18920	18920	18920	18920	0
181	20241106	183500	555580590	18920	18920	18920	18920	0
182	20241106	183400	555580590	18920	18920	18920	18920	320
183	20241106	183300	555580590	18920	18920	18920	18920	0
184	20241106	183200	555580590	18920	18920	18920	18920	0
185	20241106	183100	555580590	18920	18920	18920	18920	0
186	20241106	183000	555580590	18920	18920	18920	18920	0
187	20241106	182900	555580590	18920	18920	18920	18920	0
188	20241106	182800	555580590	18920	18920	18920	18920	0
189	20241106	182700	555580590	18920	18920	18920	18920	0
190	20241106	182600	555580590	18920	18920	18920	18920	0
191	20241106	182500	555580590	18920	18920	18920	18920	0
192	20241106	182400	555580590	18920	18920	18920	18920	0
193	20241106	182300	555580590	18920	18920	18920	18920	0
194	20241106	182200	555580590	18920	18920	18920	18920	0
195	20241106	182100	555580590	18920	18920	18920	18920	0
196	20241106	182000	555580590	18920	18920	18920	18920	0
197	20241106	181900	555580590	18920	18920	18920	18920	0
198	20241106	181800	555580590	18920	18920	18920	18920	0
199	20241106	181700	555580590	18920	18920	18920	18920	0
200	20241106	181600	555580590	18920	18920	18920	18920	0
201	20241106	181500	555580590	18920	18920	18920	18920	0
202	20241106	181400	555580590	18920	18920	18920	18920	0
203	20241106	181300	555580590	18920	18920	18920	18920	0
204	20241106	181200	555580590	18920	18920	18920	18920	0
205	20241106	181100	555580590	18920	18920	18920	18920	0
206	20241106	181000	555580590	18920	18920	18920	18920	0
207	20241106	180900	555580590	18920	18920	18920	18920	0
208	20241106	180800	555580590	18920	18920	18920	18920	0
209	20241106	180700	555580590	18920	18920	18920	18920	0
210	20241106	180600	555580590	18920	18920	18920	18920	0
211	20241106	180500	555580590	18920	18920	18920	18920	0
212	20241106	180400	555580590	18920	18920	18920	18920	320
213	20241106	180300	555580590	18920	18920	18920	18920	0
214	20241106	180200	555580590	18920	18920	18920	18920	0
215	20241106	180100	555580590	18920	18920	18920	18920	0
216	20241106	180000	555580590	18920	18920	18920	18920	0
217	20241106	175900	555580590	18920	18920	18920	18920	0
218	20241106	175800	555580590	18920	18920	18920	18920	0
219	20241106	175700	555580590	18920	18920	18920	18920	0
220	20241106	175600	555580590	18920	18920	18920	18920	0
221	20241106	175500	555580590	18920	18920	18920	18920	0
222	20241106	175400	555580590	18920	18920	18920	18920	0
223	20241106	175300	555580590	18920	18920	18920	18920	0
224	20241106	175200	555580590	18920	18920	18920	18920	0
225	20241106	175100	555580590	18920	18920	18920	18920	0
226	20241106	175000	555580590	18920	18920	18920	18920	0
227	20241106	174900	555580590	18920	18920	18920	18920	0
228	20241106	174800	555580590	18920	18920	18920	18920	0
229	20241106	174700	555580590	18920	18920	18920	18920	0
230	20241106	174600	555580590	18920	18920	18920	18920	0
231	20241106	174500	555580590	18920	18920	18920	18920	0
232	20241106	174400	555580590	18920	18920	18920	18920	0
233	20241106	174300	555580590	18920	18920	18920	18920	0
234	20241106	174200	555580590	18920	18920	18920	18920	0
235	20241106	174100	555580590	18920	18920	18920	18920	0
236	20241106	174000	555580590	18920	18920	18920	18920	0
237	20241106	173900	555580590	18920	18920	18920	18920	0
238	20241106	173800	555580590	18920	18920	18920	18920	0
239	20241106	173700	555580590	18920	18920	18920	18920	0
240	20241106	173600	555580590	18920	18920	18920	18920	0
241	20241106	173500	555580590	18920	18920	18920	18920	0
242	20241106	173400	555580590	18920	18920	18920	18920	320
243	20241106	173300	555580590	18920	18920	18920	18920	0
244	20241106	173200	555580590	18920	18920	18920	18920	0
245	20241106	173100	555580590	18920	18920	18920	18920	0
246	20241106	173000	555580590	18920	18920	18920	18920	0
247	20241106	172900	555580590	18920	18920	18920	18920	0
248	20241106	172800	555580590	18920	18920	18920	18920	0
249	20241106	172700	555580590	18920	18920	18920	18920	0
250	20241106	172600	555580590	18920	18920	18920	18920	0
251	20241106	172500	555580590	18920	18920	18920	18920	0
252	20241106	172400	555580590	18920	18920	18920	18920	0
253	20241106	172300	555580590	18920	18920	18920	18920	0
254	20241106	172200	555580590	18920	18920	18920	18920	0
255	20241106	172100	555580590	18920	18920	18920	18920	0
256	20241106	172000	555580590	18920	18920	18920	18920	0
257	20241106	171900	555580590	18920	18920	18920	18920	0
258	20241106	171800	555580590	18920	18920	18920	18920	0
259	20241106	171700	555580590	18920	18920	18920	18920	0
260	20241106	171600	555580590	18920	18920	18920	18920	0
261	20241106	171500	555580590	18920	18920	18920	18920	0
262	20241106	171400	555580590	18920	18920	18920	18920	0
263	20241106	171300	555580590	18920	18920	18920	18920	0
264	20241106	171200	555580590	18920	18920	18920	18920	0
265	20241106	171100	555580590	18920	18920	18920	18920	0
266	20241106	171000	555580590	18920	18920	18920	18920	0
267	20241106	170900	555580590	18920	18920	18920	18920	0
268	20241106	170800	555580590	18920	18920	18920	18920	0
269	20241106	170700	555580590	18920	18920	18920	18920	0
270	20241106	170600	555580590	18920	18920	18920	18920	0
271	20241106	170500	555580590	18920	18920	18920	18920	0
272	20241106	170400	555580590	18920	18920	18920	18920	320
273	20241106	170300	555580590	18920	18920	18920	18920	0
274	20241106	170200	555580590	18920	18920	18920	18920	0
275	20241106	170100	555580590	18920	18920	18920	18920	0
276	20241106	170000	555580590	18920	18920	18920	18920	0
277	20241106	165900	555580590	18920	18920	18920	18920	0
278	20241106	165800	555580590	18920	18920	18920	18920	0
279	20241106	165700	555580590	18920	18920	18920	18920	0
280	20241106	165600	555580590	18920	18920	18920	18920	0
281	20241106	165500	555580590	18920	18920	18920	18920	0
282	20241106	165400	555580590	18920	18920	18920	18920	0
283	20241106	165300	555580590	18920	18920	18920	18920	0
284	20241106	165200	555580590	18920	18920	18920	18920	0
285	20241106	165100	555580590	18920	18920	18920	18920	0
286	20241106	165000	555580590	18920	18920	18920	18920	0
287	20241106	164900	555580590	18920	18920	18920	18920	0
288	20241106	164800	555580590	18920	18920	18920	18920	0
289	20241106	164700	555580590	18920	18920	18920	18920	0
290	20241106	164600	555580590	18920	18920	18920	18920	0
291	20241106	164500	555580590	18920	18920	18920	18920	0
292	20241106	164400	555580590	18920	18920	18920	18920	0
293	20241106	164300	555580590	18920	18920	18920	18920	0
294	20241106	164200	555580590	18920	18920	18920	18920	0
295	20241106	164100	555580590	18920	18920	18920	18920	0
296	20241106	164000	555580590	18920	18920	18920	18920	0
297	20241106	163900	555580590	18920	18920	18920	18920	0
298	20241106	163800	555580590	18920	18920	18920	18920	0
299	20241106	163700	555580590	18920	18920	18920	18920	0
300	20241106	163600	555580590	18920	18920	18920	18920	0
301	20241106	163500	555580590	18920	18920	18920	18920	0
302	20241106	163400	555580590	18920	18920	18920	18920	320
303	20241106	163300	555580590	18920	18920	18920	18920	0
304	20241106	163200	555580590	18920	18920	18920	18920	0
305	20241106	163100	555580590	18920	18920	18920	18920	0
306	20241106	163000	555580590	18920	18920	18920	18920	0
307	20241106	162900	555580590	18920	18920	18920	18920	0
308	20241106	162800	555580590	18920	18920	18920	18920	0
309	20241106	162700	555580590	18920	18920	18920	18920	0
310	20241106	162600	555580590	18920	18920	18920	18920	0
311	20241106	162500	555580590	18920	18920	18920	18920	0
312	20241106	162400	555580590	18920	18920	18920	18920	0
313	20241106	162300	555580590	18920	18920	18920	18920	0
314	20241106	162200	555580590	18920	18920	18920	18920	0
315	20241106	162100	555580590	18920	18920	18920	18920	0
316	20241106	162000	555580590	18920	18920	18920	18920	0
317	20241106	161900	555580590	18920	18920	18920	18920	0
318	20241106	161800	555580590	18920	18920	18920	18920	0
319	20241106	161700	555580590	18920	18920	18920	18920	0
320	20241106	161600	555580590	18920	18920	18920	18920	0
321	20241106	161500	555580590	18920	18920	18920	18920	0
322	20241106	161400	555580590	18920	18920	18920	18920	0
323	20241106	161300	555580590	18920	18920	18920	18920	0
324	20241106	161200	555580590	18920	18920	18920	18920	0
325	20241106	161100	555580590	18920	18920	18920	18920	0
326	20241106	161000	555580590	18920	18920	18920	18920	0
327	20241106	160900	555580590	18920	18920	18920	18920	0
328	20241106	160800	555580590	18920	18920	18920	18920	0
329	20241106	160700	555580590	18920	18920	18920	18920	0
330	20241106	160600	555580590	18920	18920	18920	18920	0
331	20241106	160500	555580590	18920	18920	18920	18920	0
332	20241106	160400	555580590	18920	18920	18920	18920	320
333	20241106	160300	555580590	18920	18920	18920	18920	0
334	20241106	160200	555580590	18920	18920	18920	18920	0
335	20241106	160100	555580590	18920	18920	18920	18920	0
336	20241106	160000	555580590	18920	18920	18920	18920	0
337	20241106	155900	555580590	18920	18920	18920	18920	0
338	20241106	155800	555580590	18920	18920	18920	18920	0
339	20241106	155700	555580590	18920	18920	18920	18920	0
340	20241106	155600	555580590	18920	18920	18920	18920	0
341	20241106	155500	555580590	18920	18920	18920	18920	0
342	20241106	155400	555580590	18920	18920	18920	18920	0
343	20241106	155300	555580590	18920	18920	18920	18920	0
344	20241106	155200	555580590	18920	18920	18920	18920	0
345	20241106	155100	555580590	18920	18920	18920	18920	0
346	20241106	155000	555580590	18920	18920	18920	18920	0
347	20241106	154900	555580590	18920	18920	18920	18920	0
348	20241106	154800	555580590	18920	18920	18920	18920	0
349	20241106	154700	555580590	18920	18920	18920	18920	0
350	20241106	154600	555580590	18920	18920	18920	18920	0
351	20241106	154500	555580590	18920	18920	18920	18920	0
352	20241106	154400	555580590	18920	18920	18920	18920	0
353	20241106	154300	555580590	18920	18920	18920	18920	0
354	20241106	154200	555580590	18920	18920	18920	18920	0
355	20241106	154100	555580590	18920	18920	18920	18920	0
356	20241106	154000	555580590	18920	18920	18920	18920	0
357	20241106	153900	555580590	18920	18920	18920	18920	0
358	20241106	153800	555580590	18920	18920	18920	18920	0
359	20241106	153700	555580590	18920	18920	18920	18920	0
360	20241106	153600	555580590	18920	18920	18920	18920	0
361	20241106	153500	555580590	18920	18920	18920	18920	0
362	20241106	153400	555580590	18920	18920	18920	18920	320
363	20241106	153300	555580590	18920	18920	18920	18920	0
364	20241106	153200	555580590	18920	18920	18920	18920	0
365	20241106	153100	555580590	18920	18920	18920	18920	0
366	20241106	153000	555580590	18920	18920	18920	18920	320
367	20241106	152900	549526190	18920	18920	18920	18920	0
368	20241106	152800	549526190	18920	18920	18920	18920	0
369	20241106	152700	549526190	18920	18920	18920	18920	0
370	20241106	152600	549526190	18920	18920	18920	18920	0
371	20241106	152500	549526190	18920	18920	18920	18920	0
372	20241106	152400	549526190	18920	18920	18920	18920	0
373	20241106	152300	549526190	18920	18920	18920	18920	0
374	20241106	152200	549526190	18920	18920	18920	18920	0
375	20241106	152100	549526190	18920	18920	18920	18920	0
376	20241106	152000	549526190	18920	18920	18920	18920	0
377	20241106	151900	549526190	18920	18780	18920	18770	90
378	20241106	151800	547836060	18770	18940	18940	18770	471
379	20241106	151700	538986070	18810	18810	18810	18810	0
380	20241106	151600	538986070	18810	18810	18810	18810	0
381	20241106	151500	538986070	18810	18820	18930	18800	208
382	20241106	151400	535057280	18820	18830	18930	18820	132
383	20241106	151300	532572440	18830	18840	18840	18830	15
384	20241106	151200	532289940	18840	18930	18930	18840	44
385	20241106	151100	531458280	18930	18930	18930	18930	1
386	20241106	151000	531439350	18930	18930	18930	18930	2
387	20241106	150900	531401490	18930	18930	18930	18930	0
388	20241106	150800	531401490	18930	18840	18930	18840	10
389	20241106	150700	531213000	18840	18840	18840	18840	94
390	20241106	150600	529442040	18840	18870	18870	18840	211
391	20241106	150500	525464060	18870	18870	18870	18870	6
392	20241106	150400	525350840	18870	18870	18870	18870	0
393	20241106	150300	525350840	18870	18870	18870	18870	1
394	20241106	150200	525331970	18870	18870	18870	18870	0
395	20241106	150100	525331970	18870	18870	18870	18870	0
396	20241106	150000	525331970	18870	18870	18870	18870	0
397	20241106	145900	525331970	18870	18870	18870	18870	0
398	20241106	145800	525331970	18870	18870	18870	18870	1
399	20241106	145700	525313100	19000	19000	19000	19000	0
400	20241106	145600	525313100	19000	19000	19000	19000	1
401	20241106	145500	525294100	19000	19000	19000	19000	1
402	20241106	145400	525275100	18970	18970	18970	18970	3
403	20241106	145300	525218190	18970	18940	18970	18870	210
404	20241106	145200	521247200	19000	19000	19000	19000	1
405	20241106	145100	521228200	18950	18950	18950	18950	0
406	20241106	145000	521228200	18950	18960	18960	18950	38
407	20241106	144900	520508090	19000	19000	19000	19000	0
408	20241106	144800	520508090	19000	19000	19000	19000	0
409	20241106	144700	520508090	19000	18990	19000	18990	72
410	20241106	144600	519140720	18990	18960	18990	18960	211
411	20241106	144500	515134130	18960	18960	18960	18960	0
412	20241106	144400	515134130	18960	18960	18960	18960	0
413	20241106	144300	515134130	18960	18990	18990	18960	79
414	20241106	144200	513635810	18970	18970	18970	18970	35
415	20241106	144100	512971860	18960	18980	18980	18960	60
416	20241106	144000	511834240	18950	18950	18950	18950	1
417	20241106	143900	511815290	18930	18930	18930	18930	0
418	20241106	143800	511815290	18930	18890	18930	18890	203
419	20241106	143700	507976800	18890	18890	18890	18890	35
420	20241106	143600	507315650	18890	18890	18890	18890	0
421	20241106	143500	507315650	18890	18890	18890	18890	2
422	20241106	143400	507277870	18850	18850	18850	18850	0
423	20241106	143300	507277870	18850	18850	18850	18850	0
424	20241106	143200	507277870	18850	18850	18850	18850	47
425	20241106	143100	506391920	18850	18850	18850	18850	0
426	20241106	143000	506391920	18850	18850	18850	18850	0
427	20241106	142900	506391920	18850	18860	18860	18850	75
428	20241106	142800	504977630	18880	18850	18880	18850	230
429	20241106	142700	500638530	18850	18850	18850	18850	30
430	20241106	142600	500073030	18860	18860	18860	18860	0
431	20241106	142500	500073030	18860	18860	18860	18860	0
432	20241106	142400	500073030	18860	18860	18860	18860	1
433	20241106	142300	500054170	18790	18760	18790	18750	184
434	20241106	142200	496601270	18750	18880	18880	18750	510
435	20241106	142100	487035290	18780	18860	18860	18780	51
436	20241106	142000	486077430	18880	18880	18880	18880	0
437	20241106	141900	486077430	18880	18790	18880	18760	284
438	20241106	141800	480735920	18910	18880	18910	18800	501
439	20241106	141700	471313500	18940	18940	18940	18940	0
440	20241106	141600	471313500	18940	18940	18940	18940	100
441	20241106	141500	469419500	18940	18940	18940	18940	0
442	20241106	141400	469419500	18940	18940	18940	18940	56
443	20241106	141300	468358860	18940	18940	18940	18940	0
444	20241106	141200	468358860	18940	18940	18940	18940	2
445	20241106	141100	468320980	18960	18960	18960	18960	0
446	20241106	141000	468320980	18960	18960	18960	18960	0
447	20241106	140900	468320980	18960	18960	18960	18960	0
448	20241106	140800	468320980	18960	18960	18960	18960	1
449	20241106	140700	468302020	18900	18900	18900	18900	30
450	20241106	140600	467735020	18900	18900	18900	18900	0
451	20241106	140500	467735020	18900	18910	18910	18900	155
452	20241106	140400	464804170	19000	19000	19000	19000	0
453	20241106	140300	464804170	19000	19000	19000	19000	1
454	20241106	140200	464785170	19000	19000	19000	19000	0
455	20241106	140100	464785170	19000	19000	19000	19000	0
456	20241106	140000	464785170	19000	19000	19000	19000	30
457	20241106	135900	464215170	19070	19070	19070	19070	1
458	20241106	135800	464196100	18900	18900	18900	18900	110
459	20241106	135700	462117100	18900	18900	18900	18900	0
460	20241106	135600	462117100	18900	18860	18900	18860	100
461	20241106	135500	460228220	18850	18850	18850	18850	0
462	20241106	135400	460228220	18850	18850	18850	18850	2
463	20241106	135300	460190520	18850	18800	18850	18800	30
464	20241106	135200	459625270	18800	18800	18800	18800	0
465	20241106	135100	459625270	18800	18800	18800	18800	8
466	20241106	135000	459474870	18800	18800	18800	18800	19
467	20241106	134900	459117670	18800	18800	18800	18800	2
468	20241106	134800	459080070	18800	18800	18800	18800	0
469	20241106	134700	459080070	18800	18800	18800	18800	2
470	20241106	134600	459042470	18770	18770	18770	18770	60
471	20241106	134500	457916270	18760	18760	18760	18760	1
472	20241106	134400	457897510	18760	18760	18760	18760	10
473	20241106	134300	457709910	18800	18800	18800	18800	10
474	20241106	134200	457521910	18800	18800	18800	18800	9
475	20241106	134100	457352710	18750	18750	18750	18750	18
476	20241106	134000	457015210	18770	18850	18850	18770	145
477	20241106	133900	454293400	18790	18790	18790	18790	0
478	20241106	133800	454293400	18790	18790	18790	18790	3
479	20241106	133700	454237030	18790	18800	18860	18790	12
480	20241106	133600	454011300	18770	18770	18770	18770	0
481	20241106	133500	454011300	18770	18780	18780	18770	10
482	20241106	133400	453823540	18770	18770	18770	18770	0
483	20241106	133300	453823540	18770	18800	18800	18770	90
484	20241106	133200	452132420	18810	18850	18850	18800	507
485	20241106	133100	442590040	18840	18840	18840	18840	0
486	20241106	133000	442590040	18840	18840	18840	18840	53
487	20241106	132900	441591520	18850	18850	18850	18850	50
488	20241106	132800	440649020	18850	18850	18850	18850	1
489	20241106	132700	440630170	18850	18860	18860	18850	242
490	20241106	132600	436068350	18870	18870	18870	18870	0
491	20241106	132500	436068350	18870	18870	18870	18870	100
492	20241106	132400	434181350	18850	18990	18990	18850	100
493	20241106	132300	432295760	18990	18990	18990	18990	0
494	20241106	132200	432295760	18990	18990	18990	18990	64
495	20241106	132100	431080400	18990	18990	18990	18990	5
496	20241106	132000	430985450	18990	18920	18990	18920	11
497	20241106	131900	430777050	18860	18860	18860	18860	0
498	20241106	131800	430777050	18860	18860	18860	18860	60
499	20241106	131700	429645450	18850	18920	18920	18850	22
500	20241106	131600	429230350	18840	18840	18840	18840	0
501	20241106	131500	429230350	18840	18840	18840	18840	206
502	20241106	131400	425349310	18830	18830	18830	18830	4
503	20241106	131300	425273990	18830	18830	18830	18830	0
504	20241106	131200	425273990	18830	18830	18830	18830	25
505	20241106	131100	424803240	18840	18840	18840	18840	29
506	20241106	131000	424256880	18840	18840	18840	18840	0
507	20241106	130900	424256880	18840	18840	18840	18840	8
508	20241106	130800	424106160	18830	18830	18830	18830	0
509	20241106	130700	424106160	18830	18830	18830	18830	0
510	20241106	130600	424106160	18830	18820	18830	18820	653
511	20241106	130500	411810320	18830	18820	18830	18810	781
512	20241106	130400	397117510	18820	18780	18820	18780	203
513	20241106	130300	393297130	18770	18930	18930	18770	573
514	20241106	130200	382520470	18940	19010	19010	18940	298
515	20241106	130100	376867830	19010	19010	19010	19010	0
516	20241106	130000	376867830	19010	19030	19030	19010	222
517	20241106	125900	372644510	19030	19050	19050	19030	14
518	20241106	125800	372378050	19060	19060	19060	19060	9
519	20241106	125700	372206510	19060	19060	19060	19060	10
520	20241106	125600	372015910	19060	19060	19060	19060	0
521	20241106	125500	372015910	19060	19060	19060	19060	1
522	20241106	125400	371996850	19060	19060	19060	19060	1
523	20241106	125300	371977790	19060	19060	19060	19060	0
524	20241106	125200	371977790	19060	19060	19060	19060	7
525	20241106	125100	371844370	19060	19060	19060	19060	0
526	20241106	125000	371844370	19060	19060	19060	19060	7
527	20241106	124900	371710950	19080	19080	19080	19080	0
528	20241106	124800	371710950	19080	19080	19080	19080	50
529	20241106	124700	370756950	19070	19070	19070	19070	0
530	20241106	124600	370756950	19070	19070	19070	19070	1
531	20241106	124500	370737880	19080	19080	19080	19080	11
532	20241106	124400	370528000	19080	19080	19080	19080	1
533	20241106	124300	370508920	19080	19020	19080	19020	14
534	20241106	124200	370242520	19000	19000	19000	19000	0
535	20241106	124100	370242520	19000	19000	19000	19000	0
536	20241106	124000	370242520	19000	19000	19000	19000	0
537	20241106	123900	370242520	19000	19000	19000	19000	0
538	20241106	123800	370242520	19000	19000	19000	19000	0
539	20241106	123700	370242520	19000	19000	19000	19000	110
540	20241106	123600	368152520	19000	19000	19000	19000	0
541	20241106	123500	368152520	19000	19000	19000	19000	0
542	20241106	123400	368152520	19000	19000	19000	19000	0
543	20241106	123300	368152520	19000	19040	19050	18960	1673
544	20241106	123200	336352330	19030	19090	19090	19030	150
545	20241106	123100	333491060	19090	19090	19090	19090	0
546	20241106	123000	333491060	19090	19130	19130	19090	760
547	20241106	122900	318971080	19130	19140	19140	19130	220
548	20241106	122800	314762350	19150	19210	19210	19150	694
549	20241106	122700	301450500	19220	19270	19270	19220	502
550	20241106	122600	291798030	19270	19260	19270	19260	10
551	20241106	122500	291605360	19230	19230	19230	19230	0
552	20241106	122400	291605360	19230	19230	19230	19230	0
553	20241106	122300	291605360	19230	19230	19230	19230	0
554	20241106	122200	291605360	19230	19230	19230	19230	0
555	20241106	122100	291605360	19230	19240	19250	19230	334
556	20241106	122000	285181470	19240	19240	19240	19240	0
557	20241106	121900	285181470	19240	19300	19300	19240	91
558	20241106	121800	283430570	19310	19310	19310	19310	1
559	20241106	121700	283411260	19320	19320	19320	19320	0
560	20241106	121600	283411260	19320	19320	19320	19320	0
561	20241106	121500	283411260	19320	19320	19320	19320	0
562	20241106	121400	283411260	19320	19320	19320	19320	1
563	20241106	121300	283391940	19330	19330	19330	19330	5
564	20241106	121200	283295290	19330	19330	19330	19330	0
565	20241106	121100	283295290	19330	19330	19330	19330	2
566	20241106	121000	283256630	19330	19330	19330	19330	1
567	20241106	120900	283237300	19320	19240	19320	19230	316
568	20241106	120800	277157370	19260	19260	19260	19260	80
569	20241106	120700	275616570	19240	19260	19320	19230	539
570	20241106	120600	265240240	19260	19260	19260	19260	3
571	20241106	120500	265182460	19260	19340	19340	19250	477
572	20241106	120400	255979350	19340	19490	19490	19340	1559
573	20241106	120300	225716710	19490	19490	19490	19490	0
574	20241106	120200	225716710	19490	19490	19490	19490	0
575	20241106	120100	225716710	19490	19490	19490	19490	0
576	20241106	120000	225716710	19490	19490	19490	19490	0
577	20241106	115900	225716710	19490	19490	19490	19490	0
578	20241106	115800	225716710	19490	19490	19490	19490	68
579	20241106	115700	224391390	19610	19610	19610	19610	0
580	20241106	115600	224391390	19610	19610	19610	19610	100
581	20241106	115500	222430390	19610	19610	19610	19610	0
582	20241106	115400	222430390	19610	19610	19610	19610	0
583	20241106	115300	222430390	19610	19610	19610	19610	1
584	20241106	115200	222410780	19500	19500	19500	19500	0
585	20241106	115100	222410780	19500	19500	19500	19500	1
586	20241106	115000	222391280	19490	19490	19490	19490	0
587	20241106	114900	222391280	19490	19490	19490	19490	0
588	20241106	114800	222391280	19490	19490	19490	19490	0
589	20241106	114700	222391280	19490	19490	19490	19490	0
590	20241106	114600	222391280	19490	19490	19490	19490	37
591	20241106	114500	221670150	19500	19520	19520	19500	389
592	20241106	114400	214082950	19530	19530	19530	19530	0
593	20241106	114300	214082950	19530	19530	19530	19530	0
594	20241106	114200	214082950	19530	19530	19530	19530	0
595	20241106	114100	214082950	19530	19530	19530	19520	639
596	20241106	114000	201603580	19540	19540	19540	19540	21
597	20241106	113900	201193240	19540	19540	19540	19540	0
598	20241106	113800	201193240	19540	19540	19540	19540	0
599	20241106	113700	201193240	19540	19540	19540	19540	0
600	20241106	113600	201193240	19540	19540	19540	19540	9
601	20241106	113500	201017380	19610	19610	19610	19610	2
602	20241106	113400	200978160	19610	19610	19610	19610	0
603	20241106	113300	200978160	19610	19610	19610	19610	0
604	20241106	113200	200978160	19610	19610	19610	19610	0
605	20241106	113100	200978160	19610	19610	19610	19610	5
606	20241106	113000	200880110	19610	19610	19610	19610	0
607	20241106	112900	200880110	19610	19610	19610	19610	1
608	20241106	112800	200860500	19530	19530	19530	19530	0
609	20241106	112700	200860500	19530	19530	19530	19530	0
610	20241106	112600	200860500	19530	19530	19530	19530	0
611	20241106	112500	200860500	19530	19530	19530	19530	0
612	20241106	112400	200860500	19530	19540	19540	19530	40
613	20241106	112300	200079150	19530	19530	19530	19530	0
614	20241106	112200	200079150	19530	19530	19530	19530	1
615	20241106	112100	200059620	19530	19550	19550	19530	223
616	20241106	112000	195703400	19610	19610	19610	19610	0
617	20241106	111900	195703400	19610	19610	19610	19610	6
618	20241106	111800	195585740	19550	19550	19550	19550	0
619	20241106	111700	195585740	19550	19550	19550	19550	0
620	20241106	111600	195585740	19550	19550	19550	19550	0
621	20241106	111500	195585740	19550	19550	19550	19550	0
622	20241106	111400	195585740	19550	19550	19550	19550	0
623	20241106	111300	195585740	19550	19550	19550	19550	0
624	20241106	111200	195585740	19550	19550	19550	19550	0
625	20241106	111100	195585740	19550	19550	19550	19550	0
626	20241106	111000	195585740	19550	19550	19550	19550	0
627	20241106	110900	195585740	19550	19550	19550	19550	0
628	20241106	110800	195585740	19550	19550	19550	19550	0
629	20241106	110700	195585740	19550	19550	19550	19550	0
630	20241106	110600	195585740	19550	19550	19550	19550	52
631	20241106	110500	194569140	19610	19610	19610	19610	0
632	20241106	110400	194569140	19610	19610	19610	19610	0
633	20241106	110300	194569140	19610	19610	19610	19610	1
634	20241106	110200	194549530	19610	19610	19610	19610	0
635	20241106	110100	194549530	19610	19610	19610	19610	0
636	20241106	110000	194549530	19610	19610	19610	19610	0
637	20241106	105900	194549530	19610	19540	19610	19540	7
638	20241106	105800	194412330	19530	19530	19530	19530	0
639	20241106	105700	194412330	19530	19530	19530	19530	0
640	20241106	105600	194412330	19530	19530	19530	19530	109
641	20241106	105500	192283560	19620	19620	19620	19620	0
642	20241106	105400	192283560	19620	19620	19620	19620	0
643	20241106	105300	192283560	19620	19620	19620	19620	0
644	20241106	105200	192283560	19620	19620	19620	19620	0
645	20241106	105100	192283560	19620	19620	19620	19620	14
646	20241106	105000	192008880	19590	19590	19590	19590	90
647	20241106	104900	190245780	19590	19590	19590	19590	0
648	20241106	104800	190245780	19590	19590	19590	19590	10
649	20241106	104700	190049880	19590	19590	19590	19590	0
650	20241106	104600	190049880	19590	19590	19590	19590	2
651	20241106	104500	190010700	19590	19590	19590	19590	8
652	20241106	104400	189853980	19590	19590	19590	19590	0
653	20241106	104300	189853980	19590	19590	19590	19590	0
654	20241106	104200	189853980	19590	19590	19590	19590	0
655	20241106	104100	189853980	19590	19590	19590	19590	7
656	20241106	104000	189716850	19590	19590	19590	19590	0
657	20241106	103900	189716850	19590	19590	19590	19590	0
658	20241106	103800	189716850	19590	19590	19590	19590	9
659	20241106	103700	189540540	19590	19590	19590	19590	0
660	20241106	103600	189540540	19590	19590	19590	19590	0
661	20241106	103500	189540540	19590	19590	19590	19590	14
662	20241106	103400	189266280	19590	19590	19590	19590	0
663	20241106	103300	189266280	19590	19590	19590	19590	0
664	20241106	103200	189266280	19590	19590	19590	19590	0
665	20241106	103100	189266280	19590	19590	19590	19590	0
666	20241106	103000	189266280	19590	19590	19590	19590	5
667	20241106	102900	189168330	19590	19590	19590	19590	1
668	20241106	102800	189148740	19590	19590	19590	19590	14
669	20241106	102700	188874480	19590	19590	19590	19590	5
670	20241106	102600	188776530	19600	19600	19600	19600	20
671	20241106	102500	188384530	19600	19600	19600	19600	5
672	20241106	102400	188286530	19600	19600	19600	19600	0
673	20241106	102300	188286530	19600	19630	19630	19600	23
674	20241106	102200	187835190	19600	19600	19600	19600	0
675	20241106	102100	187835190	19600	19590	19600	19590	108
676	20241106	102000	185719460	19600	19600	19600	19600	0
677	20241106	101900	185719460	19600	19600	19600	19600	0
678	20241106	101800	185719460	19600	19600	19600	19600	0
679	20241106	101700	185719460	19600	19600	19600	19600	0
680	20241106	101600	185719460	19600	19600	19600	19600	0
681	20241106	101500	185719460	19600	19600	19600	19600	0
682	20241106	101400	185719460	19600	19600	19600	19600	0
683	20241106	101300	185719460	19600	19600	19600	19600	36
684	20241106	101200	185013860	19600	19600	19600	19600	250
685	20241106	101100	180113860	19600	19600	19600	19600	0
686	20241106	101000	180113860	19600	19600	19600	19600	0
687	20241106	100900	180113860	19600	19600	19600	19600	10
688	20241106	100800	179917860	19630	19630	19630	19630	21
689	20241106	100700	179505630	19630	19630	19630	19630	50
690	20241106	100600	178524130	19640	19640	19640	19640	0
691	20241106	100500	178524130	19640	19640	19640	19640	0
692	20241106	100400	178524130	19640	19640	19640	19640	0
693	20241106	100300	178524130	19640	19640	19640	19640	10
694	20241106	100200	178327730	19650	19650	19650	19650	19
695	20241106	100100	177954380	19650	19650	19650	19650	0
696	20241106	100000	177954380	19650	19650	19650	19650	12
697	20241106	095900	177718580	19640	19640	19640	19640	0
698	20241106	095800	177718580	19640	19640	19640	19640	0
699	20241106	095700	177718580	19640	19640	19640	19640	58
700	20241106	095600	176579460	19640	19640	19640	19640	0
701	20241106	095500	176579460	19640	19640	19640	19640	6
702	20241106	095400	176461620	19600	19600	19600	19600	0
703	20241106	095300	176461620	19600	19600	19600	19600	0
704	20241106	095200	176461620	19600	19600	19600	19600	0
705	20241106	095100	176461620	19600	19600	19600	19600	15
706	20241106	095000	176167620	19600	19600	19600	19600	111
707	20241106	094900	173992020	19500	19600	19600	19500	16
708	20241106	094800	173678820	19620	19620	19620	19620	0
709	20241106	094700	173678820	19620	19620	19620	19620	5
710	20241106	094600	173580720	19630	19630	19630	19630	5
711	20241106	094500	173482570	19590	19590	19590	19590	487
712	20241106	094400	163942240	19590	19590	19590	19590	213
713	20241106	094300	159769570	19590	19600	19710	19590	633
714	20241106	094200	147365690	19600	19600	19600	19600	230
715	20241106	094100	142857690	19760	19760	19760	19760	12
716	20241106	094000	142620570	19600	19600	19600	19600	0
717	20241106	093900	142620570	19600	19600	19600	19600	0
718	20241106	093800	142620570	19600	19620	19620	19600	120
719	20241106	093700	140267850	19770	19770	19770	19770	0
720	20241106	093600	140267850	19770	19780	19780	19770	10
721	20241106	093500	140070100	19760	19590	19760	19590	1027
722	20241106	093400	119813790	19480	19480	19480	19480	0
723	20241106	093300	119813790	19480	19480	19480	19480	0
724	20241106	093200	119813790	19480	19480	19480	19480	47
725	20241106	093100	118898230	19430	19430	19430	19430	0
726	20241106	093000	118898230	19430	19430	19430	19430	0
727	20241106	092900	118898230	19430	19600	19600	19430	259
728	20241106	092800	113822510	19430	19430	19430	19430	0
729	20241106	092700	113822510	19430	19450	19450	19430	62
730	20241106	092600	112616850	19430	19460	19460	19430	118
731	20241106	092500	110322410	19450	19490	19490	19450	115
732	20241106	092400	108082870	19610	19610	19610	19610	6
733	20241106	092300	107965210	19610	19610	19610	19610	10
734	20241106	092200	107769110	19500	19500	19500	19500	0
735	20241106	092100	107769110	19500	19500	19500	19500	0
736	20241106	092000	107769110	19500	19500	19510	19500	903
737	20241106	091900	90159190	19500	19490	19500	19490	1422
738	20241106	091800	62431590	19490	19490	19490	19490	101
739	20241106	091700	60463100	19490	19410	19490	19410	37
740	20241106	091600	59744450	19410	19510	19510	19410	703
741	20241106	091500	46071820	19510	19510	19510	19510	74
742	20241106	091400	44628080	19520	19600	19690	19520	158
743	20241106	091300	41537270	19690	19690	19690	19690	1
744	20241106	091200	41517580	19690	19690	19690	19690	0
745	20241106	091100	41517580	19690	19730	19730	19560	1189
746	20241106	091000	18248610	19690	19640	19690	19600	848
747	20241106	090900	1619990	19640	19640	19640	19640	0
748	20241106	090800	1619990	19640	19700	19700	19640	41
749	20241106	090700	812530	19840	19840	19840	19840	0
750	20241106	090600	812530	19840	19850	19850	19840	18
751	20241106	090500	455330	19860	19860	19860	19860	1
752	20241106	090400	435470	19870	19870	19870	19870	0
753	20241106	090300	435470	19870	19870	19870	19870	9
754	20241106	090200	256640	19880	19880	19880	19880	0
755	20241106	090100	256640	19880	19880	19880	19880	0
756	20241106	090000	256640	19880	19700	19880	19700	13