KissMeData/049950/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193000	485803450	18770	18770	18770	18770	289
3	20241106	192900	485803450	18770	18770	18770	18770	0
4	20241106	192800	485803450	18770	18770	18770	18770	0
5	20241106	192700	485803450	18770	18770	18770	18770	0
6	20241106	192600	485803450	18770	18770	18770	18770	0
7	20241106	192500	485803450	18770	18770	18770	18770	0
8	20241106	192400	485803450	18770	18770	18770	18770	0
9	20241106	192300	485803450	18770	18770	18770	18770	0
10	20241106	192200	485803450	18770	18770	18770	18770	0
11	20241106	192100	485803450	18770	18770	18770	18770	0
12	20241106	192000	485803450	18770	18770	18770	18770	0
13	20241106	191900	485803450	18770	18770	18770	18770	0
14	20241106	191800	485803450	18770	18770	18770	18770	0
15	20241106	191700	485803450	18770	18770	18770	18770	0
16	20241106	191600	485803450	18770	18770	18770	18770	0
17	20241106	191500	485803450	18770	18770	18770	18770	0
18	20241106	191400	485803450	18770	18770	18770	18770	0
19	20241106	191300	485803450	18770	18770	18770	18770	0
20	20241106	191200	485803450	18770	18770	18770	18770	0
21	20241106	191100	485803450	18770	18770	18770	18770	0
22	20241106	191000	485803450	18770	18770	18770	18770	0
23	20241106	190900	485803450	18770	18770	18770	18770	0
24	20241106	190800	485803450	18770	18770	18770	18770	0
25	20241106	190700	485803450	18770	18770	18770	18770	0
26	20241106	190600	485803450	18770	18770	18770	18770	0
27	20241106	190500	485803450	18770	18770	18770	18770	0
28	20241106	190400	485803450	18770	18770	18770	18770	0
29	20241106	190300	485803450	18770	18770	18770	18770	0
30	20241106	190200	485803450	18770	18770	18770	18770	0
31	20241106	190100	485803450	18770	18770	18770	18770	0
32	20241106	190000	485803450	18770	18770	18770	18770	289
33	20241106	185900	485803450	18770	18770	18770	18770	0
34	20241106	185800	485803450	18770	18770	18770	18770	0
35	20241106	185700	485803450	18770	18770	18770	18770	0
36	20241106	185600	485803450	18770	18770	18770	18770	0
37	20241106	185500	485803450	18770	18770	18770	18770	0
38	20241106	185400	485803450	18770	18770	18770	18770	0
39	20241106	185300	485803450	18770	18770	18770	18770	0
40	20241106	185200	485803450	18770	18770	18770	18770	0
41	20241106	185100	485803450	18770	18770	18770	18770	0
42	20241106	185000	485803450	18770	18770	18770	18770	0
43	20241106	184900	485803450	18770	18770	18770	18770	0
44	20241106	184800	485803450	18770	18770	18770	18770	0
45	20241106	184700	485803450	18770	18770	18770	18770	0
46	20241106	184600	485803450	18770	18770	18770	18770	0
47	20241106	184500	485803450	18770	18770	18770	18770	0
48	20241106	184400	485803450	18770	18770	18770	18770	0
49	20241106	184300	485803450	18770	18770	18770	18770	0
50	20241106	184200	485803450	18770	18770	18770	18770	0
51	20241106	184100	485803450	18770	18770	18770	18770	0
52	20241106	184000	485803450	18770	18770	18770	18770	0
53	20241106	183900	485803450	18770	18770	18770	18770	0
54	20241106	183800	485803450	18770	18770	18770	18770	0
55	20241106	183700	485803450	18770	18770	18770	18770	0
56	20241106	183600	485803450	18770	18770	18770	18770	0
57	20241106	183500	485803450	18770	18770	18770	18770	0
58	20241106	183400	485803450	18770	18770	18770	18770	0
59	20241106	183300	485803450	18770	18770	18770	18770	0
60	20241106	183200	485803450	18770	18770	18770	18770	0
61	20241106	183100	485803450	18770	18770	18770	18770	0
62	20241106	183000	485803450	18770	18770	18770	18770	289
63	20241106	182900	485803450	18770	18770	18770	18770	0
64	20241106	182800	485803450	18770	18770	18770	18770	0
65	20241106	182700	485803450	18770	18770	18770	18770	0
66	20241106	182600	485803450	18770	18770	18770	18770	0
67	20241106	182500	485803450	18770	18770	18770	18770	0
68	20241106	182400	485803450	18770	18770	18770	18770	0
69	20241106	182300	485803450	18770	18770	18770	18770	0
70	20241106	182200	485803450	18770	18770	18770	18770	0
71	20241106	182100	485803450	18770	18770	18770	18770	0
72	20241106	182000	485803450	18770	18770	18770	18770	0
73	20241106	181900	485803450	18770	18770	18770	18770	0
74	20241106	181800	485803450	18770	18770	18770	18770	0
75	20241106	181700	485803450	18770	18770	18770	18770	0
76	20241106	181600	485803450	18770	18770	18770	18770	0
77	20241106	181500	485803450	18770	18770	18770	18770	0
78	20241106	181400	485803450	18770	18770	18770	18770	0
79	20241106	181300	485803450	18770	18770	18770	18770	0
80	20241106	181200	485803450	18770	18770	18770	18770	0
81	20241106	181100	485803450	18770	18770	18770	18770	0
82	20241106	181000	485803450	18770	18770	18770	18770	0
83	20241106	180900	485803450	18770	18770	18770	18770	0
84	20241106	180800	485803450	18770	18770	18770	18770	0
85	20241106	180700	485803450	18770	18770	18770	18770	0
86	20241106	180600	485803450	18770	18770	18770	18770	0
87	20241106	180500	485803450	18770	18770	18770	18770	0
88	20241106	180400	485803450	18770	18770	18770	18770	0
89	20241106	180300	485803450	18770	18770	18770	18770	0
90	20241106	180200	485803450	18770	18770	18770	18770	0
91	20241106	180100	485803450	18770	18770	18770	18770	0
92	20241106	180000	485803450	18770	18770	18770	18770	289
93	20241106	175900	485803450	18770	18770	18770	18770	0
94	20241106	175800	485803450	18770	18770	18770	18770	0
95	20241106	175700	485803450	18770	18770	18770	18770	0
96	20241106	175600	485803450	18770	18770	18770	18770	0
97	20241106	175500	485803450	18770	18770	18770	18770	0
98	20241106	175400	485803450	18770	18770	18770	18770	0
99	20241106	175300	485803450	18770	18770	18770	18770	0
100	20241106	175200	485803450	18770	18770	18770	18770	0
101	20241106	175100	485803450	18770	18770	18770	18770	0
102	20241106	175000	485803450	18770	18770	18770	18770	0
103	20241106	174900	485803450	18770	18770	18770	18770	0
104	20241106	174800	485803450	18770	18770	18770	18770	0
105	20241106	174700	485803450	18770	18770	18770	18770	0
106	20241106	174600	485803450	18770	18770	18770	18770	0
107	20241106	174500	485803450	18770	18770	18770	18770	0
108	20241106	174400	485803450	18770	18770	18770	18770	0
109	20241106	174300	485803450	18770	18770	18770	18770	0
110	20241106	174200	485803450	18770	18770	18770	18770	0
111	20241106	174100	485803450	18770	18770	18770	18770	0
112	20241106	174000	485803450	18770	18770	18770	18770	0
113	20241106	173900	485803450	18770	18770	18770	18770	0
114	20241106	173800	485803450	18770	18770	18770	18770	0
115	20241106	173700	485803450	18770	18770	18770	18770	0
116	20241106	173600	485803450	18770	18770	18770	18770	0
117	20241106	173500	485803450	18770	18770	18770	18770	0
118	20241106	173400	485803450	18770	18770	18770	18770	0
119	20241106	173300	485803450	18770	18770	18770	18770	0
120	20241106	173200	485803450	18770	18770	18770	18770	0
121	20241106	173100	485803450	18770	18770	18770	18770	0
122	20241106	173000	485803450	18770	18770	18770	18770	289
123	20241106	172900	485803450	18770	18770	18770	18770	0
124	20241106	172800	485803450	18770	18770	18770	18770	0
125	20241106	172700	485803450	18770	18770	18770	18770	0
126	20241106	172600	485803450	18770	18770	18770	18770	0
127	20241106	172500	485803450	18770	18770	18770	18770	0
128	20241106	172400	485803450	18770	18770	18770	18770	0
129	20241106	172300	485803450	18770	18770	18770	18770	0
130	20241106	172200	485803450	18770	18770	18770	18770	0
131	20241106	172100	485803450	18770	18770	18770	18770	0
132	20241106	172000	485803450	18770	18770	18770	18770	0
133	20241106	171900	485803450	18770	18770	18770	18770	0
134	20241106	171800	485803450	18770	18770	18770	18770	0
135	20241106	171700	485803450	18770	18770	18770	18770	0
136	20241106	171600	485803450	18770	18770	18770	18770	0
137	20241106	171500	485803450	18770	18770	18770	18770	0
138	20241106	171400	485803450	18770	18770	18770	18770	0
139	20241106	171300	485803450	18770	18770	18770	18770	0
140	20241106	171200	485803450	18770	18770	18770	18770	0
141	20241106	171100	485803450	18770	18770	18770	18770	0
142	20241106	171000	485803450	18770	18770	18770	18770	0
143	20241106	170900	485803450	18770	18770	18770	18770	0
144	20241106	170800	485803450	18770	18770	18770	18770	0
145	20241106	170700	485803450	18770	18770	18770	18770	0
146	20241106	170600	485803450	18770	18770	18770	18770	0
147	20241106	170500	485803450	18770	18770	18770	18770	0
148	20241106	170400	485803450	18770	18770	18770	18770	0
149	20241106	170300	485803450	18770	18770	18770	18770	0
150	20241106	170200	485803450	18770	18770	18770	18770	0
151	20241106	170100	485803450	18770	18770	18770	18770	0
152	20241106	170000	485803450	18770	18770	18770	18770	289
153	20241106	165900	485803450	18770	18770	18770	18770	0
154	20241106	165800	485803450	18770	18770	18770	18770	0
155	20241106	165700	485803450	18770	18770	18770	18770	0
156	20241106	165600	485803450	18770	18770	18770	18770	0
157	20241106	165500	485803450	18770	18770	18770	18770	0
158	20241106	165400	485803450	18770	18770	18770	18770	0
159	20241106	165300	485803450	18770	18770	18770	18770	0
160	20241106	165200	485803450	18770	18770	18770	18770	0
161	20241106	165100	485803450	18770	18770	18770	18770	0
162	20241106	165000	485803450	18770	18770	18770	18770	0
163	20241106	164900	485803450	18770	18770	18770	18770	0
164	20241106	164800	485803450	18770	18770	18770	18770	0
165	20241106	164700	485803450	18770	18770	18770	18770	0
166	20241106	164600	485803450	18770	18770	18770	18770	0
167	20241106	164500	485803450	18770	18770	18770	18770	0
168	20241106	164400	485803450	18770	18770	18770	18770	0
169	20241106	164300	485803450	18770	18770	18770	18770	0
170	20241106	164200	485803450	18770	18770	18770	18770	0
171	20241106	164100	485803450	18770	18770	18770	18770	0
172	20241106	164000	485803450	18770	18770	18770	18770	0
173	20241106	163900	485803450	18770	18770	18770	18770	0
174	20241106	163800	485803450	18770	18770	18770	18770	0
175	20241106	163700	485803450	18770	18770	18770	18770	0
176	20241106	163600	485803450	18770	18770	18770	18770	0
177	20241106	163500	485803450	18770	18770	18770	18770	0
178	20241106	163400	485803450	18770	18770	18770	18770	0
179	20241106	163300	485803450	18770	18770	18770	18770	0
180	20241106	163200	485803450	18770	18770	18770	18770	0
181	20241106	163100	485803450	18770	18770	18770	18770	0
182	20241106	163000	485803450	18770	18770	18770	18770	289
183	20241106	162900	485803450	18770	18770	18770	18770	0
184	20241106	162800	485803450	18770	18770	18770	18770	0
185	20241106	162700	485803450	18770	18770	18770	18770	0
186	20241106	162600	485803450	18770	18770	18770	18770	0
187	20241106	162500	485803450	18770	18770	18770	18770	0
188	20241106	162400	485803450	18770	18770	18770	18770	0
189	20241106	162300	485803450	18770	18770	18770	18770	0
190	20241106	162200	485803450	18770	18770	18770	18770	0
191	20241106	162100	485803450	18770	18770	18770	18770	0
192	20241106	162000	485803450	18770	18770	18770	18770	0
193	20241106	161900	485803450	18770	18770	18770	18770	0
194	20241106	161800	485803450	18770	18770	18770	18770	0
195	20241106	161700	485803450	18770	18770	18770	18770	0
196	20241106	161600	485803450	18770	18770	18770	18770	0
197	20241106	161500	485803450	18770	18770	18770	18770	0
198	20241106	161400	485803450	18770	18770	18770	18770	0
199	20241106	161300	485803450	18770	18770	18770	18770	0
200	20241106	161200	485803450	18770	18770	18770	18770	0
201	20241106	161100	485803450	18770	18770	18770	18770	0
202	20241106	161000	485803450	18770	18770	18770	18770	0
203	20241106	160900	485803450	18770	18770	18770	18770	0
204	20241106	160800	485803450	18770	18770	18770	18770	0
205	20241106	160700	485803450	18770	18770	18770	18770	0
206	20241106	160600	485803450	18770	18770	18770	18770	0
207	20241106	160500	485803450	18770	18770	18770	18770	0
208	20241106	160400	485803450	18770	18770	18770	18770	0
209	20241106	160300	485803450	18770	18770	18770	18770	0
210	20241106	160200	485803450	18770	18770	18770	18770	0
211	20241106	160100	485803450	18770	18770	18770	18770	0
212	20241106	160000	485803450	18770	18770	18770	18770	289
213	20241106	155900	485803450	18770	18770	18770	18770	0
214	20241106	155800	485803450	18770	18770	18770	18770	0
215	20241106	155700	485803450	18770	18770	18770	18770	0
216	20241106	155600	485803450	18770	18770	18770	18770	0
217	20241106	155500	485803450	18770	18770	18770	18770	0
218	20241106	155400	485803450	18770	18770	18770	18770	0
219	20241106	155300	485803450	18770	18770	18770	18770	0
220	20241106	155200	485803450	18770	18770	18770	18770	0
221	20241106	155100	485803450	18770	18770	18770	18770	0
222	20241106	155000	485803450	18770	18770	18770	18770	0
223	20241106	154900	485803450	18770	18770	18770	18770	0
224	20241106	154800	485803450	18770	18770	18770	18770	0
225	20241106	154700	485803450	18770	18770	18770	18770	0
226	20241106	154600	485803450	18770	18770	18770	18770	0
227	20241106	154500	485803450	18770	18770	18770	18770	0
228	20241106	154400	485803450	18770	18770	18770	18770	0
229	20241106	154300	485803450	18770	18770	18770	18770	0
230	20241106	154200	485803450	18770	18770	18770	18770	0
231	20241106	154100	485803450	18770	18770	18770	18770	0
232	20241106	154000	485803450	18770	18770	18770	18770	0
233	20241106	153900	485803450	18770	18770	18770	18770	0
234	20241106	153800	485803450	18770	18770	18770	18770	0
235	20241106	153700	485803450	18770	18770	18770	18770	0
236	20241106	153600	485803450	18770	18770	18770	18770	0
237	20241106	153500	485803450	18770	18770	18770	18770	0
238	20241106	153400	485803450	18770	18770	18770	18770	0
239	20241106	153300	485803450	18770	18770	18770	18770	0
240	20241106	153200	485803450	18770	18770	18770	18770	0
241	20241106	153100	485803450	18770	18770	18770	18770	0
242	20241106	153000	485803450	18770	18770	18770	18770	578
243	20241106	152900	480378920	18520	18520	18520	18520	0
244	20241106	152800	480378920	18520	18520	18520	18520	0
245	20241106	152700	480378920	18520	18520	18520	18520	0
246	20241106	152600	480378920	18520	18520	18520	18520	0
247	20241106	152500	480378920	18520	18520	18520	18520	0
248	20241106	152400	480378920	18520	18520	18520	18520	0
249	20241106	152300	480378920	18520	18520	18520	18520	0
250	20241106	152200	480378920	18520	18520	18520	18520	0
251	20241106	152100	480378920	18520	18520	18520	18520	0
252	20241106	152000	480378920	18520	18520	18520	18520	0
253	20241106	151900	480378920	18520	18520	18530	18520	21
254	20241106	151800	479989870	18520	18520	18520	18520	8
255	20241106	151700	479841710	18520	18570	18570	18520	178
256	20241106	151600	476542400	18570	18530	18570	18520	52
257	20241106	151500	475578790	18530	18540	18540	18530	16
258	20241106	151400	475282300	18530	18540	18540	18530	35
259	20241106	151300	474633740	18570	18570	18570	18570	1
260	20241106	151200	474615170	18530	18540	18560	18530	130
261	20241106	151100	472204480	18540	18540	18540	18540	14
262	20241106	151000	471944920	18540	18540	18540	18540	10
263	20241106	150900	471759520	18540	18540	18540	18540	6
264	20241106	150800	471648280	18540	18540	18540	18540	7
265	20241106	150700	471518500	18550	18560	18560	18550	99
266	20241106	150600	469682020	18550	18550	18550	18550	4
267	20241106	150500	469607820	18570	18550	18570	18550	36
268	20241106	150400	468940000	18550	18550	18550	18550	12
269	20241106	150300	468717400	18550	18550	18550	18550	10
270	20241106	150200	468531900	18540	18540	18540	18540	0
271	20241106	150100	468531900	18540	18540	18540	18540	4
272	20241106	150000	468457740	18550	18550	18550	18550	0
273	20241106	145900	468457740	18550	18550	18550	18550	139
274	20241106	145800	465879290	18550	18550	18550	18550	0
275	20241106	145700	465879290	18550	18550	18570	18550	65
276	20241106	145600	464672890	18550	18550	18550	18550	4
277	20241106	145500	464598690	18550	18550	18550	18550	96
278	20241106	145400	462817890	18550	18550	18550	18550	20
279	20241106	145300	462446890	18550	18550	18550	18550	4
280	20241106	145200	462372690	18560	18560	18560	18560	5
281	20241106	145100	462279890	18560	18560	18560	18560	10
282	20241106	145000	462094290	18560	18560	18560	18560	0
283	20241106	144900	462094290	18560	18560	18560	18560	12
284	20241106	144800	461871570	18560	18560	18560	18560	8
285	20241106	144700	461723090	18570	18570	18570	18570	63
286	20241106	144600	460553180	18570	18570	18570	18570	20
287	20241106	144500	460181780	18570	18570	18570	18570	4
288	20241106	144400	460107500	18570	18560	18570	18560	10
289	20241106	144300	459921890	18560	18570	18570	18560	13
290	20241106	144200	459680600	18560	18560	18560	18560	14
291	20241106	144100	459420760	18560	18560	18560	18560	121
292	20241106	144000	457175000	18560	18530	18560	18530	20
293	20241106	143900	456804040	18530	18530	18530	18530	14
294	20241106	143800	456544620	18530	18530	18530	18530	20
295	20241106	143700	456174020	18530	18530	18530	18530	1
296	20241106	143600	456155490	18530	18530	18530	18530	0
297	20241106	143500	456155490	18530	18530	18530	18530	5
298	20241106	143400	456062840	18620	18620	18620	18620	0
299	20241106	143300	456062840	18620	18620	18620	18620	0
300	20241106	143200	456062840	18620	18550	18620	18530	195
301	20241106	143100	452445580	18590	18590	18590	18590	0
302	20241106	143000	452445580	18590	18590	18590	18590	20
303	20241106	142900	452073780	18590	18600	18600	18590	47
304	20241106	142800	451199840	18500	18500	18500	18500	0
305	20241106	142700	451199840	18500	18580	18580	18500	1297
306	20241106	142600	427181860	18570	18600	18600	18570	52
307	20241106	142500	426215190	18600	18570	18600	18570	8
308	20241106	142400	426066420	18600	18600	18600	18600	100
309	20241106	142300	424206420	18570	18570	18570	18570	8
310	20241106	142200	424057860	18580	18580	18580	18580	0
311	20241106	142100	424057860	18580	18580	18580	18580	0
312	20241106	142000	424057860	18580	18580	18580	18580	45
313	20241106	141900	423221760	18580	18580	18580	18580	8
314	20241106	141800	423073120	18600	18600	18600	18600	9
315	20241106	141700	422905720	18600	18600	18600	18600	7
316	20241106	141600	422775520	18600	18580	18600	18580	23
317	20241106	141500	422348160	18630	18630	18630	18630	0
318	20241106	141400	422348160	18630	18600	18630	18600	100
319	20241106	141300	420485700	18600	18600	18600	18600	99
320	20241106	141200	418644300	18580	18580	18580	18580	7
321	20241106	141100	418514240	18570	18570	18570	18570	9
322	20241106	141000	418347110	18560	18560	18560	18560	0
323	20241106	140900	418347110	18560	18560	18560	18560	7
324	20241106	140800	418217190	18550	18550	18560	18550	101
325	20241106	140700	416343630	18550	18550	18550	18550	60
326	20241106	140600	415230630	18550	18550	18620	18550	244
327	20241106	140500	410703180	18560	18560	18560	18560	0
328	20241106	140400	410703180	18560	18580	18580	18560	30
329	20241106	140300	410146110	18630	18630	18630	18630	0
330	20241106	140200	410146110	18630	18590	18630	18580	515
331	20241106	140100	400552310	18630	18630	18630	18630	10
332	20241106	140000	400366010	18580	18580	18580	18580	12
333	20241106	135900	400143050	18580	18590	18590	18580	22
334	20241106	135800	399734210	18590	18590	18590	18590	6
335	20241106	135700	399622670	18610	18610	18610	18610	7
336	20241106	135600	399492400	18610	18610	18610	18610	1
337	20241106	135500	399473790	18590	18590	18590	18590	0
338	20241106	135400	399473790	18590	18590	18590	18590	6
339	20241106	135300	399362250	18580	18580	18580	18580	0
340	20241106	135200	399362250	18580	18580	18580	18580	8
341	20241106	135100	399213610	18550	18550	18550	18550	0
342	20241106	135000	399213610	18550	18550	18550	18550	0
343	20241106	134900	399213610	18550	18550	18550	18550	9
344	20241106	134800	399046660	18580	18530	18580	18530	51
345	20241106	134700	398100980	18520	18520	18520	18520	206
346	20241106	134600	394285860	18510	18510	18510	18510	4
347	20241106	134500	394211820	18500	18500	18500	18500	9
348	20241106	134400	394045320	18500	18500	18500	18500	0
349	20241106	134300	394045320	18500	18500	18500	18500	48
350	20241106	134200	393157320	18500	18520	18520	18500	1486
351	20241106	134100	365642630	18520	18520	18520	18520	8
352	20241106	134000	365494470	18580	18580	18580	18580	0
353	20241106	133900	365494470	18580	18580	18580	18580	1
354	20241106	133800	365475890	18520	18520	18520	18520	8
355	20241106	133700	365327730	18520	18520	18520	18520	6
356	20241106	133600	365216610	18530	18530	18530	18530	1
357	20241106	133500	365198080	18530	18530	18530	18530	0
358	20241106	133400	365198080	18530	18550	18550	18530	187
359	20241106	133300	361732620	18550	18540	18550	18540	16
360	20241106	133200	361435890	18530	18530	18530	18530	1
361	20241106	133100	361417360	18530	18530	18530	18530	6
362	20241106	133000	361306180	18580	18530	18580	18530	14
363	20241106	132900	361046710	18530	18530	18530	18530	0
364	20241106	132800	361046710	18530	18530	18530	18530	6
365	20241106	132700	360935530	18520	18520	18520	18520	7
366	20241106	132600	360805890	18520	18520	18520	18520	0
367	20241106	132500	360805890	18520	18520	18520	18520	1
368	20241106	132400	360787370	18510	18510	18510	18510	8
369	20241106	132300	360639290	18510	18580	18580	18510	564
370	20241106	132200	350167610	18580	18580	18580	18580	69
371	20241106	132100	348885590	18530	18550	18550	18530	96
372	20241106	132000	347106230	18540	18540	18540	18540	17
373	20241106	131900	346791050	18540	18550	18550	18540	243
374	20241106	131800	342285800	18550	18560	18560	18550	24
375	20241106	131700	341840460	18580	18580	18580	18580	11
376	20241106	131600	341636080	18580	18580	18580	18580	12
377	20241106	131500	341413120	18580	18560	18610	18540	689
378	20241106	131400	328621180	18530	18530	18530	18530	0
379	20241106	131300	328621180	18530	18560	18560	18530	85
380	20241106	131200	327046040	18560	18540	18560	18540	16
381	20241106	131100	326749220	18530	18530	18530	18520	34
382	20241106	131000	326119210	18520	18510	18520	18510	28
383	20241106	130900	325600730	18510	18520	18520	18510	3
384	20241106	130800	325545180	18520	18520	18520	18520	31
385	20241106	130700	324971060	18530	18510	18530	18510	96
386	20241106	130600	323192320	18510	18520	18530	18510	231
387	20241106	130500	318913890	18530	18550	18550	18520	165
388	20241106	130400	315853780	18560	18610	18610	18550	447
389	20241106	130300	307539840	18610	18650	18650	18610	100
390	20241106	130200	305676660	18650	18650	18650	18650	0
391	20241106	130100	305676660	18650	18650	18650	18650	16
392	20241106	130000	305378260	18650	18650	18650	18650	1
393	20241106	125900	305359610	18650	18650	18650	18650	0
394	20241106	125800	305359610	18650	18650	18700	18650	61
395	20241106	125700	304220210	18700	18700	18700	18700	1
396	20241106	125600	304201510	18660	18680	18680	18660	218
397	20241106	125500	300129580	18680	18690	18690	18680	70
398	20241106	125400	298821320	18690	18690	18690	18690	12
399	20241106	125300	298597040	18690	18690	18690	18690	19
400	20241106	125200	298241930	18690	18690	18690	18690	0
401	20241106	125100	298241930	18690	18710	18710	18690	165
402	20241106	125000	295156430	18710	18750	18760	18710	62
403	20241106	124900	293996290	18750	18750	18750	18750	0
404	20241106	124800	293996290	18750	18750	18750	18750	0
405	20241106	124700	293996290	18750	18750	18750	18750	0
406	20241106	124600	293996290	18750	18760	18760	18750	3
407	20241106	124500	293940020	18770	18770	18770	18770	0
408	20241106	124400	293940020	18770	18770	18770	18770	0
409	20241106	124300	293940020	18770	18770	18770	18770	21
410	20241106	124200	293545850	18770	18770	18770	18770	0
411	20241106	124100	293545850	18770	18770	18770	18770	2
412	20241106	124000	293508310	18770	18870	18870	18770	2
413	20241106	123900	293470670	18740	18730	18740	18730	140
414	20241106	123800	290848330	18690	18690	18690	18690	14
415	20241106	123700	290586670	18700	18710	18710	18700	116
416	20241106	123600	288417430	18740	18740	18740	18740	1
417	20241106	123500	288398690	18720	18770	18770	18720	1064
418	20241106	123400	268441110	18770	18770	18770	18770	23
419	20241106	123300	268009400	18830	18830	18830	18830	0
420	20241106	123200	268009400	18830	18840	18840	18780	556
421	20241106	123100	257541810	18840	18860	18860	18840	7
422	20241106	123000	257409900	18860	18890	18930	18860	246
423	20241106	122900	252754050	18880	18860	18890	18860	3
424	20241106	122800	252697420	18840	18840	18840	18840	250
425	20241106	122700	247987420	18850	18900	18900	18850	59
426	20241106	122600	246873770	18910	18910	18910	18910	15
427	20241106	122500	246590120	18910	18910	18910	18910	5
428	20241106	122400	246495570	18930	18930	18930	18930	0
429	20241106	122300	246495570	18930	18920	18930	18920	4
430	20241106	122200	246419870	18910	18900	18910	18900	11
431	20241106	122100	246211950	18880	18880	18880	18880	13
432	20241106	122000	245966510	18870	18890	18890	18870	43
433	20241106	121900	245154680	18900	18900	18900	18900	0
434	20241106	121800	245154680	18900	18830	18900	18830	23
435	20241106	121700	244721270	18820	18830	18830	18820	47
436	20241106	121600	243836440	18820	18820	18820	18820	206
437	20241106	121500	239959520	18840	18840	18840	18840	49
438	20241106	121400	239036360	18850	18840	18850	18840	11
439	20241106	121300	238829090	18840	18810	18840	18770	200
440	20241106	121200	235073120	18790	18850	18850	18790	705
441	20241106	121100	221823330	18850	18850	18860	18820	217
442	20241106	121000	217736520	18850	18870	18870	18850	208
443	20241106	120900	213815520	18870	18870	18890	18870	8
444	20241106	120800	213664530	18860	18880	18880	18860	614
445	20241106	120700	202079530	18890	18950	18950	18890	238
446	20241106	120600	197582060	18940	18940	18940	18940	8
447	20241106	120500	197430540	18940	18940	18940	18940	21
448	20241106	120400	197032800	18950	18950	18950	18950	32
449	20241106	120300	196426400	18950	18950	18950	18950	0
450	20241106	120200	196426400	18950	18950	18950	18950	22
451	20241106	120100	196009500	18950	18950	18950	18950	0
452	20241106	120000	196009500	18950	18950	18950	18950	0
453	20241106	115900	196009500	18950	18950	18950	18950	0
454	20241106	115800	196009500	18950	18970	18970	18950	35
455	20241106	115700	195345940	19010	19010	19010	19010	11
456	20241106	115600	195136830	19010	19010	19010	19010	1
457	20241106	115500	195117820	18990	18990	18990	18990	49
458	20241106	115400	194187310	19000	19000	19000	19000	1
459	20241106	115300	194168310	19020	18990	19020	18990	187
460	20241106	115200	190615630	18990	18990	18990	18990	2
461	20241106	115100	190577650	18990	18990	18990	18990	4
462	20241106	115000	190501690	19000	19000	19000	19000	120
463	20241106	114900	188221690	19010	19010	19010	19010	2
464	20241106	114800	188183670	19040	19040	19040	19040	0
465	20241106	114700	188183670	19040	19040	19040	19040	0
466	20241106	114600	188183670	19040	19040	19040	19040	0
467	20241106	114500	188183670	19040	19040	19040	19040	0
468	20241106	114400	188183670	19040	19020	19040	19020	38
469	20241106	114300	187460820	19000	19020	19020	19000	20
470	20241106	114200	187080690	19020	19020	19020	19020	0
471	20241106	114100	187080690	19020	19020	19020	19020	11
472	20241106	114000	186871470	19050	19050	19050	19050	0
473	20241106	113900	186871470	19050	19050	19050	19050	0
474	20241106	113800	186871470	19050	19010	19050	19010	39
475	20241106	113700	186129640	19000	19000	19000	19000	0
476	20241106	113600	186129640	19000	19000	19000	19000	0
477	20241106	113500	186129640	19000	19000	19000	19000	0
478	20241106	113400	186129640	19000	19000	19000	19000	5
479	20241106	113300	186034640	19000	19000	19000	19000	1
480	20241106	113200	186015640	19100	19100	19100	19100	8
481	20241106	113100	185862840	19100	19100	19100	19100	0
482	20241106	113000	185862840	19100	19100	19100	19100	180
483	20241106	112900	182424840	19100	19100	19100	19100	101
484	20241106	112800	180495740	19110	19110	19110	19110	0
485	20241106	112700	180495740	19110	19110	19110	19110	0
486	20241106	112600	180495740	19110	19110	19110	19110	3
487	20241106	112500	180438410	19110	19040	19110	19040	368
488	20241106	112400	173412810	19000	19000	19000	19000	4
489	20241106	112300	173336810	19000	19000	19000	19000	0
490	20241106	112200	173336810	19000	19000	19000	19000	5
491	20241106	112100	173241810	18990	19060	19060	18990	9
492	20241106	112000	173070790	18990	18960	18990	18960	433
493	20241106	111900	164854870	18960	18960	18970	18880	49
494	20241106	111800	163926610	18980	19070	19070	18970	3316
495	20241106	111700	100871160	19080	19080	19080	19080	8
496	20241106	111600	100718520	19080	19080	19080	19080	4
497	20241106	111500	100642200	19090	19090	19100	19090	5
498	20241106	111400	100546730	19100	19110	19120	19100	58
499	20241106	111300	99438540	19120	19120	19120	19110	206
500	20241106	111200	95501790	19110	19120	19120	19110	29
501	20241106	111100	94947350	19110	19120	19120	19110	3
502	20241106	111000	94890010	19130	19120	19130	19120	2
503	20241106	110900	94851760	19120	19120	19120	19120	2
504	20241106	110800	94813520	19120	19120	19120	19120	3
505	20241106	110700	94756160	19120	19140	19140	19120	155
506	20241106	110600	91792520	19170	19170	19170	19170	0
507	20241106	110500	91792520	19170	19150	19170	19150	37
508	20241106	110400	91083930	19130	19150	19150	19130	21
509	20241106	110300	90682040	19160	19160	19160	19160	4
510	20241106	110200	90605400	19160	19170	19170	19150	9
511	20241106	110100	90432970	19170	19170	19170	19170	0
512	20241106	110000	90432970	19170	19160	19170	19160	6
513	20241106	105900	90317980	19170	19170	19170	19170	1
514	20241106	105800	90298810	19160	19160	19160	19160	2
515	20241106	105700	90260490	19160	19160	19160	19160	2
516	20241106	105600	90222170	19160	19160	19160	19160	2
517	20241106	105500	90183850	19170	19170	19170	19170	10
518	20241106	105400	89992150	19180	19170	19180	19170	3
519	20241106	105300	89934630	19180	19180	19180	19180	0
520	20241106	105200	89934630	19180	19180	19180	19180	4
521	20241106	105100	89857910	19160	19160	19160	19160	3
522	20241106	105000	89800430	19150	19150	19150	19150	3
523	20241106	104900	89742980	19180	19180	19180	19180	1
524	20241106	104800	89723800	19160	19160	19160	19160	4
525	20241106	104700	89647160	19190	19190	19190	19190	1
526	20241106	104600	89627970	19190	19190	19190	19190	0
527	20241106	104500	89627970	19190	19300	19300	19190	491
528	20241106	104400	80154090	19300	19300	19300	19300	42
529	20241106	104300	79343490	19390	19390	19390	19390	0
530	20241106	104200	79343490	19390	19230	19390	19230	288
531	20241106	104100	73786510	19160	19160	19160	19160	0
532	20241106	104000	73786510	19160	19150	19160	19150	58
533	20241106	103900	72675760	19160	19200	19200	19160	17
534	20241106	103800	72349940	19210	19210	19210	19210	0
535	20241106	103700	72349940	19210	19240	19240	19160	216
536	20241106	103600	68205300	19250	19250	19250	19250	0
537	20241106	103500	68205300	19250	19250	19250	19250	0
538	20241106	103400	68205300	19250	19350	19350	19250	835
539	20241106	103300	52083670	19390	19390	19390	19390	0
540	20241106	103200	52083670	19390	19390	19390	19390	0
541	20241106	103100	52083670	19390	19390	19390	19390	0
542	20241106	103000	52083670	19390	19390	19390	19350	6
543	20241106	102900	51967490	19350	19350	19360	19350	87
544	20241106	102800	50283940	19390	19390	19390	19390	1
545	20241106	102700	50264550	19360	19360	19360	19360	3
546	20241106	102600	50206470	19360	19360	19360	19360	0
547	20241106	102500	50206470	19360	19360	19360	19360	5
548	20241106	102400	50109670	19360	19400	19400	19360	8
549	20241106	102300	49954750	19360	19360	19360	19360	2
550	20241106	102200	49916030	19400	19400	19400	19400	0
551	20241106	102100	49916030	19400	19400	19430	19400	202
552	20241106	102000	45996090	19400	19400	19400	19400	0
553	20241106	101900	45996090	19400	19380	19400	19350	116
554	20241106	101800	43747770	19380	19380	19380	19380	1
555	20241106	101700	43728390	19380	19380	19380	19380	0
556	20241106	101600	43728390	19380	19380	19380	19380	1
557	20241106	101500	43709010	19350	19300	19350	19300	23
558	20241106	101400	43264300	19300	19290	19330	19290	9
559	20241106	101300	43090610	19340	19280	19340	19280	2
560	20241106	101200	43051990	19280	19280	19280	19280	4
561	20241106	101100	42974870	19270	19280	19280	19270	213
562	20241106	101000	38870150	19280	19300	19300	19280	29
563	20241106	100900	38310630	19380	19380	19380	19380	0
564	20241106	100800	38310630	19380	19380	19380	19380	0
565	20241106	100700	38310630	19380	19380	19380	19380	0
566	20241106	100600	38310630	19380	19380	19380	19380	1
567	20241106	100500	38291250	19280	19280	19280	19280	1
568	20241106	100400	38271970	19380	19380	19380	19380	0
569	20241106	100300	38271970	19380	19280	19380	19280	11
570	20241106	100200	38059690	19400	19290	19400	19250	112
571	20241106	100100	35891780	19300	19320	19320	19300	150
572	20241106	100000	32994810	19320	19320	19320	19320	1
573	20241106	095900	32975490	19320	19320	19320	19320	0
574	20241106	095800	32975490	19320	19320	19320	19320	0
575	20241106	095700	32975490	19320	19340	19340	19320	14
576	20241106	095600	32704870	19350	19350	19350	19350	0
577	20241106	095500	32704870	19350	19350	19350	19350	0
578	20241106	095400	32704870	19350	19350	19350	19350	0
579	20241106	095300	32704870	19350	19350	19350	19350	1
580	20241106	095200	32685520	19300	19300	19300	19300	0
581	20241106	095100	32685520	19300	19300	19300	19300	8
582	20241106	095000	32531120	19350	19350	19350	19350	0
583	20241106	094900	32531120	19350	19350	19350	19350	0
584	20241106	094800	32531120	19350	19370	19370	19350	27
585	20241106	094700	32008350	19440	19440	19440	19440	0
586	20241106	094600	32008350	19440	19440	19440	19440	0
587	20241106	094500	32008350	19440	19440	19440	19440	3
588	20241106	094400	31950030	19440	19400	19440	19400	161
589	20241106	094300	28825190	19400	19400	19400	19400	13
590	20241106	094200	28572990	19380	19380	19380	19380	6
591	20241106	094100	28456710	19380	19380	19380	19380	0
592	20241106	094000	28456710	19380	19380	19380	19380	0
593	20241106	093900	28456710	19380	19380	19380	19380	5
594	20241106	093800	28359810	19370	19370	19370	19370	11
595	20241106	093700	28146740	19360	19360	19360	19360	0
596	20241106	093600	28146740	19360	19360	19360	19360	0
597	20241106	093500	28146740	19360	19350	19360	19350	45
598	20241106	093400	27275560	19350	19350	19350	19350	12
599	20241106	093300	27043360	19250	19250	19250	19250	8
600	20241106	093200	26889360	19370	19370	19370	19370	0
601	20241106	093100	26889360	19370	19370	19370	19370	1
602	20241106	093000	26869990	19240	19240	19240	19240	0
603	20241106	092900	26869990	19240	19240	19240	19240	0
604	20241106	092800	26869990	19240	19230	19240	19230	187
605	20241106	092700	23272810	19150	19170	19170	19150	53
606	20241106	092600	22257680	19170	19170	19170	19170	0
607	20241106	092500	22257680	19170	19170	19170	19170	0
608	20241106	092400	22257680	19170	19180	19180	19170	89
609	20241106	092300	20551310	19190	19200	19200	19190	10
610	20241106	092200	20359380	19200	19220	19240	19200	51
611	20241106	092100	19379720	19240	19260	19260	19240	51
612	20241106	092000	18398040	19280	19350	19350	19260	207
613	20241106	091900	14404890	19350	19350	19350	19350	6
614	20241106	091800	14288790	19350	19350	19350	19350	0
615	20241106	091700	14288790	19350	19360	19360	19350	62
616	20241106	091600	13088790	19370	19370	19370	19370	21
617	20241106	091500	12682020	19400	19400	19400	19400	0
618	20241106	091400	12682020	19400	19400	19400	19400	5
619	20241106	091300	12585020	19400	19400	19400	19400	0
620	20241106	091200	12585020	19400	19400	19400	19400	0
621	20241106	091100	12585020	19400	19400	19400	19400	51
622	20241106	091000	11595620	19320	19310	19320	19310	193
623	20241106	090900	7867790	19310	19310	19310	19310	2
624	20241106	090800	7829170	19250	19270	19270	19250	7
625	20241106	090700	7694310	19320	19320	19320	19320	0
626	20241106	090600	7694310	19320	19320	19320	19320	1
627	20241106	090500	7674990	19250	19260	19260	19250	25
628	20241106	090400	7193590	19230	19230	19230	19230	0
629	20241106	090300	7193590	19230	19220	19230	19210	95
630	20241106	090200	5367890	19320	19320	19320	19320	1
631	20241106	090100	5348570	19320	19380	19380	19320	221
632	20241106	090000	1065900	19380	19380	19380	19380	48