KissMeData/178920/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	202700	1027650450	18570	18570	18570	18570	902
3	20241106	202600	1027650450	18570	18570	18570	18570	0
4	20241106	202500	1027650450	18570	18570	18570	18570	0
5	20241106	202400	1027650450	18570	18570	18570	18570	0
6	20241106	202300	1027650450	18570	18570	18570	18570	0
7	20241106	202200	1027650450	18570	18570	18570	18570	0
8	20241106	202100	1027650450	18570	18570	18570	18570	0
9	20241106	202000	1027650450	18570	18570	18570	18570	0
10	20241106	201900	1027650450	18570	18570	18570	18570	0
11	20241106	201800	1027650450	18570	18570	18570	18570	0
12	20241106	201700	1027650450	18570	18570	18570	18570	0
13	20241106	201600	1027650450	18570	18570	18570	18570	0
14	20241106	201500	1027650450	18570	18570	18570	18570	0
15	20241106	201400	1027650450	18570	18570	18570	18570	0
16	20241106	201300	1027650450	18570	18570	18570	18570	0
17	20241106	201200	1027650450	18570	18570	18570	18570	0
18	20241106	201100	1027650450	18570	18570	18570	18570	0
19	20241106	201000	1027650450	18570	18570	18570	18570	0
20	20241106	200900	1027650450	18570	18570	18570	18570	0
21	20241106	200800	1027650450	18570	18570	18570	18570	0
22	20241106	200700	1027650450	18570	18570	18570	18570	0
23	20241106	200600	1027650450	18570	18570	18570	18570	0
24	20241106	200500	1027650450	18570	18570	18570	18570	0
25	20241106	200400	1027650450	18570	18570	18570	18570	0
26	20241106	200300	1027650450	18570	18570	18570	18570	0
27	20241106	200200	1027650450	18570	18570	18570	18570	0
28	20241106	200100	1027650450	18570	18570	18570	18570	0
29	20241106	200000	1027650450	18570	18570	18570	18570	0
30	20241106	195900	1027650450	18570	18570	18570	18570	0
31	20241106	195800	1027650450	18570	18570	18570	18570	0
32	20241106	195700	1027650450	18570	18570	18570	18570	902
33	20241106	195600	1027650450	18570	18570	18570	18570	0
34	20241106	195500	1027650450	18570	18570	18570	18570	0
35	20241106	195400	1027650450	18570	18570	18570	18570	0
36	20241106	195300	1027650450	18570	18570	18570	18570	0
37	20241106	195200	1027650450	18570	18570	18570	18570	0
38	20241106	195100	1027650450	18570	18570	18570	18570	0
39	20241106	195000	1027650450	18570	18570	18570	18570	0
40	20241106	194900	1027650450	18570	18570	18570	18570	0
41	20241106	194800	1027650450	18570	18570	18570	18570	0
42	20241106	194700	1027650450	18570	18570	18570	18570	0
43	20241106	194600	1027650450	18570	18570	18570	18570	0
44	20241106	194500	1027650450	18570	18570	18570	18570	0
45	20241106	194400	1027650450	18570	18570	18570	18570	0
46	20241106	194300	1027650450	18570	18570	18570	18570	0
47	20241106	194200	1027650450	18570	18570	18570	18570	0
48	20241106	194100	1027650450	18570	18570	18570	18570	0
49	20241106	194000	1027650450	18570	18570	18570	18570	0
50	20241106	193900	1027650450	18570	18570	18570	18570	0
51	20241106	193800	1027650450	18570	18570	18570	18570	0
52	20241106	193700	1027650450	18570	18570	18570	18570	0
53	20241106	193600	1027650450	18570	18570	18570	18570	0
54	20241106	193500	1027650450	18570	18570	18570	18570	0
55	20241106	193400	1027650450	18570	18570	18570	18570	0
56	20241106	193300	1027650450	18570	18570	18570	18570	0
57	20241106	193200	1027650450	18570	18570	18570	18570	0
58	20241106	193100	1027650450	18570	18570	18570	18570	0
59	20241106	193000	1027650450	18570	18570	18570	18570	0
60	20241106	192900	1027650450	18570	18570	18570	18570	0
61	20241106	192800	1027650450	18570	18570	18570	18570	0
62	20241106	192700	1027650450	18570	18570	18570	18570	902
63	20241106	192600	1027650450	18570	18570	18570	18570	0
64	20241106	192500	1027650450	18570	18570	18570	18570	0
65	20241106	192400	1027650450	18570	18570	18570	18570	0
66	20241106	192300	1027650450	18570	18570	18570	18570	0
67	20241106	192200	1027650450	18570	18570	18570	18570	0
68	20241106	192100	1027650450	18570	18570	18570	18570	0
69	20241106	192000	1027650450	18570	18570	18570	18570	0
70	20241106	191900	1027650450	18570	18570	18570	18570	0
71	20241106	191800	1027650450	18570	18570	18570	18570	0
72	20241106	191700	1027650450	18570	18570	18570	18570	0
73	20241106	191600	1027650450	18570	18570	18570	18570	0
74	20241106	191500	1027650450	18570	18570	18570	18570	0
75	20241106	191400	1027650450	18570	18570	18570	18570	0
76	20241106	191300	1027650450	18570	18570	18570	18570	0
77	20241106	191200	1027650450	18570	18570	18570	18570	0
78	20241106	191100	1027650450	18570	18570	18570	18570	0
79	20241106	191000	1027650450	18570	18570	18570	18570	0
80	20241106	190900	1027650450	18570	18570	18570	18570	0
81	20241106	190800	1027650450	18570	18570	18570	18570	0
82	20241106	190700	1027650450	18570	18570	18570	18570	0
83	20241106	190600	1027650450	18570	18570	18570	18570	0
84	20241106	190500	1027650450	18570	18570	18570	18570	0
85	20241106	190400	1027650450	18570	18570	18570	18570	0
86	20241106	190300	1027650450	18570	18570	18570	18570	0
87	20241106	190200	1027650450	18570	18570	18570	18570	0
88	20241106	190100	1027650450	18570	18570	18570	18570	0
89	20241106	190000	1027650450	18570	18570	18570	18570	0
90	20241106	185900	1027650450	18570	18570	18570	18570	0
91	20241106	185800	1027650450	18570	18570	18570	18570	0
92	20241106	185700	1027650450	18570	18570	18570	18570	902
93	20241106	185600	1027650450	18570	18570	18570	18570	0
94	20241106	185500	1027650450	18570	18570	18570	18570	0
95	20241106	185400	1027650450	18570	18570	18570	18570	0
96	20241106	185300	1027650450	18570	18570	18570	18570	0
97	20241106	185200	1027650450	18570	18570	18570	18570	0
98	20241106	185100	1027650450	18570	18570	18570	18570	0
99	20241106	185000	1027650450	18570	18570	18570	18570	0
100	20241106	184900	1027650450	18570	18570	18570	18570	0
101	20241106	184800	1027650450	18570	18570	18570	18570	0
102	20241106	184700	1027650450	18570	18570	18570	18570	0
103	20241106	184600	1027650450	18570	18570	18570	18570	0
104	20241106	184500	1027650450	18570	18570	18570	18570	0
105	20241106	184400	1027650450	18570	18570	18570	18570	0
106	20241106	184300	1027650450	18570	18570	18570	18570	0
107	20241106	184200	1027650450	18570	18570	18570	18570	0
108	20241106	184100	1027650450	18570	18570	18570	18570	0
109	20241106	184000	1027650450	18570	18570	18570	18570	0
110	20241106	183900	1027650450	18570	18570	18570	18570	0
111	20241106	183800	1027650450	18570	18570	18570	18570	0
112	20241106	183700	1027650450	18570	18570	18570	18570	0
113	20241106	183600	1027650450	18570	18570	18570	18570	0
114	20241106	183500	1027650450	18570	18570	18570	18570	0
115	20241106	183400	1027650450	18570	18570	18570	18570	0
116	20241106	183300	1027650450	18570	18570	18570	18570	0
117	20241106	183200	1027650450	18570	18570	18570	18570	0
118	20241106	183100	1027650450	18570	18570	18570	18570	0
119	20241106	183000	1027650450	18570	18570	18570	18570	0
120	20241106	182900	1027650450	18570	18570	18570	18570	0
121	20241106	182800	1027650450	18570	18570	18570	18570	0
122	20241106	182700	1027650450	18570	18570	18570	18570	902
123	20241106	182600	1027650450	18570	18570	18570	18570	0
124	20241106	182500	1027650450	18570	18570	18570	18570	0
125	20241106	182400	1027650450	18570	18570	18570	18570	0
126	20241106	182300	1027650450	18570	18570	18570	18570	0
127	20241106	182200	1027650450	18570	18570	18570	18570	0
128	20241106	182100	1027650450	18570	18570	18570	18570	0
129	20241106	182000	1027650450	18570	18570	18570	18570	0
130	20241106	181900	1027650450	18570	18570	18570	18570	0
131	20241106	181800	1027650450	18570	18570	18570	18570	0
132	20241106	181700	1027650450	18570	18570	18570	18570	0
133	20241106	181600	1027650450	18570	18570	18570	18570	0
134	20241106	181500	1027650450	18570	18570	18570	18570	0
135	20241106	181400	1027650450	18570	18570	18570	18570	0
136	20241106	181300	1027650450	18570	18570	18570	18570	0
137	20241106	181200	1027650450	18570	18570	18570	18570	0
138	20241106	181100	1027650450	18570	18570	18570	18570	0
139	20241106	181000	1027650450	18570	18570	18570	18570	0
140	20241106	180900	1027650450	18570	18570	18570	18570	0
141	20241106	180800	1027650450	18570	18570	18570	18570	0
142	20241106	180700	1027650450	18570	18570	18570	18570	0
143	20241106	180600	1027650450	18570	18570	18570	18570	0
144	20241106	180500	1027650450	18570	18570	18570	18570	0
145	20241106	180400	1027650450	18570	18570	18570	18570	0
146	20241106	180300	1027650450	18570	18570	18570	18570	0
147	20241106	180200	1027650450	18570	18570	18570	18570	0
148	20241106	180100	1027650450	18570	18570	18570	18570	0
149	20241106	180000	1027650450	18570	18570	18570	18570	0
150	20241106	175900	1027650450	18570	18570	18570	18570	0
151	20241106	175800	1027650450	18570	18570	18570	18570	0
152	20241106	175700	1027650450	18570	18570	18570	18570	902
153	20241106	175600	1027650450	18570	18570	18570	18570	0
154	20241106	175500	1027650450	18570	18570	18570	18570	0
155	20241106	175400	1027650450	18570	18570	18570	18570	0
156	20241106	175300	1027650450	18570	18570	18570	18570	0
157	20241106	175200	1027650450	18570	18570	18570	18570	0
158	20241106	175100	1027650450	18570	18570	18570	18570	0
159	20241106	175000	1027650450	18570	18570	18570	18570	0
160	20241106	174900	1027650450	18570	18570	18570	18570	0
161	20241106	174800	1027650450	18570	18570	18570	18570	0
162	20241106	174700	1027650450	18570	18570	18570	18570	0
163	20241106	174600	1027650450	18570	18570	18570	18570	0
164	20241106	174500	1027650450	18570	18570	18570	18570	0
165	20241106	174400	1027650450	18570	18570	18570	18570	0
166	20241106	174300	1027650450	18570	18570	18570	18570	0
167	20241106	174200	1027650450	18570	18570	18570	18570	0
168	20241106	174100	1027650450	18570	18570	18570	18570	0
169	20241106	174000	1027650450	18570	18570	18570	18570	0
170	20241106	173900	1027650450	18570	18570	18570	18570	0
171	20241106	173800	1027650450	18570	18570	18570	18570	0
172	20241106	173700	1027650450	18570	18570	18570	18570	0
173	20241106	173600	1027650450	18570	18570	18570	18570	0
174	20241106	173500	1027650450	18570	18570	18570	18570	0
175	20241106	173400	1027650450	18570	18570	18570	18570	0
176	20241106	173300	1027650450	18570	18570	18570	18570	0
177	20241106	173200	1027650450	18570	18570	18570	18570	0
178	20241106	173100	1027650450	18570	18570	18570	18570	0
179	20241106	173000	1027650450	18570	18570	18570	18570	0
180	20241106	172900	1027650450	18570	18570	18570	18570	0
181	20241106	172800	1027650450	18570	18570	18570	18570	0
182	20241106	172700	1027650450	18570	18570	18570	18570	902
183	20241106	172600	1027650450	18570	18570	18570	18570	0
184	20241106	172500	1027650450	18570	18570	18570	18570	0
185	20241106	172400	1027650450	18570	18570	18570	18570	0
186	20241106	172300	1027650450	18570	18570	18570	18570	0
187	20241106	172200	1027650450	18570	18570	18570	18570	0
188	20241106	172100	1027650450	18570	18570	18570	18570	0
189	20241106	172000	1027650450	18570	18570	18570	18570	0
190	20241106	171900	1027650450	18570	18570	18570	18570	0
191	20241106	171800	1027650450	18570	18570	18570	18570	0
192	20241106	171700	1027650450	18570	18570	18570	18570	0
193	20241106	171600	1027650450	18570	18570	18570	18570	0
194	20241106	171500	1027650450	18570	18570	18570	18570	0
195	20241106	171400	1027650450	18570	18570	18570	18570	0
196	20241106	171300	1027650450	18570	18570	18570	18570	0
197	20241106	171200	1027650450	18570	18570	18570	18570	0
198	20241106	171100	1027650450	18570	18570	18570	18570	0
199	20241106	171000	1027650450	18570	18570	18570	18570	0
200	20241106	170900	1027650450	18570	18570	18570	18570	0
201	20241106	170800	1027650450	18570	18570	18570	18570	0
202	20241106	170700	1027650450	18570	18570	18570	18570	0
203	20241106	170600	1027650450	18570	18570	18570	18570	0
204	20241106	170500	1027650450	18570	18570	18570	18570	0
205	20241106	170400	1027650450	18570	18570	18570	18570	0
206	20241106	170300	1027650450	18570	18570	18570	18570	0
207	20241106	170200	1027650450	18570	18570	18570	18570	0
208	20241106	170100	1027650450	18570	18570	18570	18570	0
209	20241106	170000	1027650450	18570	18570	18570	18570	0
210	20241106	165900	1027650450	18570	18570	18570	18570	0
211	20241106	165800	1027650450	18570	18570	18570	18570	0
212	20241106	165700	1027650450	18570	18570	18570	18570	902
213	20241106	165600	1027650450	18570	18570	18570	18570	0
214	20241106	165500	1027650450	18570	18570	18570	18570	0
215	20241106	165400	1027650450	18570	18570	18570	18570	0
216	20241106	165300	1027650450	18570	18570	18570	18570	0
217	20241106	165200	1027650450	18570	18570	18570	18570	0
218	20241106	165100	1027650450	18570	18570	18570	18570	0
219	20241106	165000	1027650450	18570	18570	18570	18570	0
220	20241106	164900	1027650450	18570	18570	18570	18570	0
221	20241106	164800	1027650450	18570	18570	18570	18570	0
222	20241106	164700	1027650450	18570	18570	18570	18570	0
223	20241106	164600	1027650450	18570	18570	18570	18570	0
224	20241106	164500	1027650450	18570	18570	18570	18570	0
225	20241106	164400	1027650450	18570	18570	18570	18570	0
226	20241106	164300	1027650450	18570	18570	18570	18570	0
227	20241106	164200	1027650450	18570	18570	18570	18570	0
228	20241106	164100	1027650450	18570	18570	18570	18570	0
229	20241106	164000	1027650450	18570	18570	18570	18570	0
230	20241106	163900	1027650450	18570	18570	18570	18570	0
231	20241106	163800	1027650450	18570	18570	18570	18570	0
232	20241106	163700	1027650450	18570	18570	18570	18570	0
233	20241106	163600	1027650450	18570	18570	18570	18570	0
234	20241106	163500	1027650450	18570	18570	18570	18570	0
235	20241106	163400	1027650450	18570	18570	18570	18570	0
236	20241106	163300	1027650450	18570	18570	18570	18570	0
237	20241106	163200	1027650450	18570	18570	18570	18570	0
238	20241106	163100	1027650450	18570	18570	18570	18570	0
239	20241106	163000	1027650450	18570	18570	18570	18570	0
240	20241106	162900	1027650450	18570	18570	18570	18570	0
241	20241106	162800	1027650450	18570	18570	18570	18570	0
242	20241106	162700	1027650450	18570	18570	18570	18570	902
243	20241106	162600	1027650450	18570	18570	18570	18570	0
244	20241106	162500	1027650450	18570	18570	18570	18570	0
245	20241106	162400	1027650450	18570	18570	18570	18570	0
246	20241106	162300	1027650450	18570	18570	18570	18570	0
247	20241106	162200	1027650450	18570	18570	18570	18570	0
248	20241106	162100	1027650450	18570	18570	18570	18570	0
249	20241106	162000	1027650450	18570	18570	18570	18570	0
250	20241106	161900	1027650450	18570	18570	18570	18570	0
251	20241106	161800	1027650450	18570	18570	18570	18570	0
252	20241106	161700	1027650450	18570	18570	18570	18570	0
253	20241106	161600	1027650450	18570	18570	18570	18570	0
254	20241106	161500	1027650450	18570	18570	18570	18570	0
255	20241106	161400	1027650450	18570	18570	18570	18570	0
256	20241106	161300	1027650450	18570	18570	18570	18570	0
257	20241106	161200	1027650450	18570	18570	18570	18570	0
258	20241106	161100	1027650450	18570	18570	18570	18570	0
259	20241106	161000	1027650450	18570	18570	18570	18570	0
260	20241106	160900	1027650450	18570	18570	18570	18570	0
261	20241106	160800	1027650450	18570	18570	18570	18570	0
262	20241106	160700	1027650450	18570	18570	18570	18570	0
263	20241106	160600	1027650450	18570	18570	18570	18570	0
264	20241106	160500	1027650450	18570	18570	18570	18570	0
265	20241106	160400	1027650450	18570	18570	18570	18570	0
266	20241106	160300	1027650450	18570	18570	18570	18570	0
267	20241106	160200	1027650450	18570	18570	18570	18570	0
268	20241106	160100	1027650450	18570	18570	18570	18570	0
269	20241106	160000	1027650450	18570	18570	18570	18570	0
270	20241106	155900	1027650450	18570	18570	18570	18570	0
271	20241106	155800	1027650450	18570	18570	18570	18570	0
272	20241106	155700	1027650450	18570	18570	18570	18570	902
273	20241106	155600	1027650450	18570	18570	18570	18570	0
274	20241106	155500	1027650450	18570	18570	18570	18570	0
275	20241106	155400	1027650450	18570	18570	18570	18570	0
276	20241106	155300	1027650450	18570	18570	18570	18570	0
277	20241106	155200	1027650450	18570	18570	18570	18570	0
278	20241106	155100	1027650450	18570	18570	18570	18570	0
279	20241106	155000	1027650450	18570	18570	18570	18570	0
280	20241106	154900	1027650450	18570	18570	18570	18570	0
281	20241106	154800	1027650450	18570	18570	18570	18570	0
282	20241106	154700	1027650450	18570	18570	18570	18570	0
283	20241106	154600	1027650450	18570	18570	18570	18570	0
284	20241106	154500	1027650450	18570	18570	18570	18570	0
285	20241106	154400	1027650450	18570	18570	18570	18570	0
286	20241106	154300	1027650450	18570	18570	18570	18570	0
287	20241106	154200	1027650450	18570	18570	18570	18570	0
288	20241106	154100	1027650450	18570	18570	18570	18570	0
289	20241106	154000	1027650450	18570	18570	18570	18570	0
290	20241106	153900	1027650450	18570	18570	18570	18570	0
291	20241106	153800	1027650450	18570	18570	18570	18570	0
292	20241106	153700	1027650450	18570	18570	18570	18570	0
293	20241106	153600	1027650450	18570	18570	18570	18570	0
294	20241106	153500	1027650450	18570	18570	18570	18570	0
295	20241106	153400	1027650450	18570	18570	18570	18570	0
296	20241106	153300	1027650450	18570	18570	18570	18570	0
297	20241106	153200	1027650450	18570	18570	18570	18570	0
298	20241106	153100	1027650450	18570	18570	18570	18570	0
299	20241106	153000	1027650450	18570	18570	18570	18570	902
300	20241106	152900	1010900310	18530	18530	18530	18530	0
301	20241106	152800	1010900310	18530	18530	18530	18530	0
302	20241106	152700	1010900310	18530	18530	18530	18530	0
303	20241106	152600	1010900310	18530	18530	18530	18530	0
304	20241106	152500	1010900310	18530	18530	18530	18530	0
305	20241106	152400	1010900310	18530	18530	18530	18530	0
306	20241106	152300	1010900310	18530	18530	18530	18530	0
307	20241106	152200	1010900310	18530	18530	18530	18530	0
308	20241106	152100	1010900310	18530	18530	18530	18530	0
309	20241106	152000	1010900310	18530	18530	18530	18530	0
310	20241106	151900	1010900310	18530	18540	18550	18530	390
311	20241106	151800	1003673130	18530	18540	18540	18530	87
312	20241106	151700	1002060540	18550	18540	18550	18540	26
313	20241106	151600	1001578360	18530	18540	18540	18530	106
314	20241106	151500	999613540	18540	18590	18590	18540	51
315	20241106	151400	998666980	18590	18540	18590	18540	154
316	20241106	151300	995808180	18540	18530	18540	18520	370
317	20241106	151200	988954860	18530	18530	18530	18520	58
318	20241106	151100	987880250	18540	18540	18540	18530	67
319	20241106	151000	986638270	18530	18530	18540	18530	79
320	20241106	150900	985174270	18530	18540	18540	18530	88
321	20241106	150800	983542810	18520	18520	18540	18520	17
322	20241106	150700	983227750	18520	18520	18540	18510	465
323	20241106	150600	974620050	18510	18530	18530	18510	309
324	20241106	150500	968899550	18530	18590	18590	18530	443
325	20241106	150400	960685910	18590	18600	18600	18590	16
326	20241106	150300	960388420	18600	18520	18600	18520	78
327	20241106	150200	958939680	18550	18570	18570	18550	12
328	20241106	150100	958717060	18570	18590	18590	18510	143
329	20241106	150000	956067990	18510	18520	18600	18510	110
330	20241106	145900	954029740	18520	18520	18520	18510	17
331	20241106	145800	953714940	18520	18550	18550	18520	34
332	20241106	145700	953085010	18500	18520	18600	18500	293
333	20241106	145600	947648010	18510	18510	18510	18500	113
334	20241106	145500	945556710	18500	18500	18510	18500	73
335	20241106	145400	944205650	18500	18510	18520	18500	359
336	20241106	145300	937563140	18520	18530	18530	18520	119
337	20241106	145200	935358090	18540	18510	18540	18510	114
338	20241106	145100	933246960	18500	18540	18540	18500	202
339	20241106	145000	929504570	18540	18520	18540	18500	775
340	20241106	144900	915164370	18540	18510	18560	18510	88
341	20241106	144800	913534060	18510	18510	18510	18510	139
342	20241106	144700	910961170	18510	18510	18510	18500	244
343	20241106	144600	906446300	18510	18510	18510	18500	36
344	20241106	144500	905779960	18510	18510	18510	18500	235
345	20241106	144400	901432210	18500	18510	18510	18500	715
346	20241106	144300	888204550	18510	18510	18510	18500	201
347	20241106	144200	884484210	18510	18520	18520	18510	1273
348	20241106	144100	860919200	18530	18540	18540	18520	121
349	20241106	144000	858677540	18550	18560	18560	18550	243
350	20241106	143900	854169750	18560	18560	18560	18550	24
351	20241106	143800	853724340	18550	18580	18580	18550	226
352	20241106	143700	849526970	18580	18600	18600	18570	268
353	20241106	143600	844547450	18560	18560	18560	18560	3
354	20241106	143500	844491770	18560	18560	18560	18560	6
355	20241106	143400	844380410	18560	18560	18560	18560	10
356	20241106	143300	844194810	18600	18550	18600	18550	190
357	20241106	143200	840670010	18550	18550	18550	18550	0
358	20241106	143100	840670010	18550	18550	18550	18530	78
359	20241106	143000	839223210	18550	18510	18550	18510	115
360	20241106	142900	837094360	18510	18550	18550	18510	54
361	20241106	142800	836094620	18500	18540	18540	18500	3226
362	20241106	142700	776374710	18530	18540	18550	18530	36
363	20241106	142600	775707350	18540	18540	18540	18540	12
364	20241106	142500	775484870	18540	18540	18540	18540	5
365	20241106	142400	775392170	18540	18550	18550	18540	5
366	20241106	142300	775299450	18550	18520	18550	18520	648
367	20241106	142200	763288960	18520	18520	18520	18520	104
368	20241106	142100	761362880	18530	18520	18530	18520	123
369	20241106	142000	759083730	18530	18530	18540	18520	279
370	20241106	141900	753916070	18550	18560	18560	18530	1169
371	20241106	141800	732235370	18550	18570	18570	18550	665
372	20241106	141700	719893030	18570	18600	18600	18570	50
373	20241106	141600	718964380	18570	18570	18570	18570	83
374	20241106	141500	717423070	18570	18600	18600	18570	21
375	20241106	141400	717032950	18610	18610	18610	18610	39
376	20241106	141300	716307160	18610	18610	18620	18610	13
377	20241106	141200	716065170	18600	18600	18600	18600	2
378	20241106	141100	716027970	18570	18570	18570	18570	8
379	20241106	141000	715879410	18620	18620	18620	18620	5
380	20241106	140900	715786310	18580	18570	18590	18570	274
381	20241106	140800	710695450	18570	18580	18580	18570	242
382	20241106	140700	706199910	18590	18590	18590	18590	2
383	20241106	140600	706162730	18580	18590	18590	18580	14
384	20241106	140500	705902540	18580	18580	18580	18580	64
385	20241106	140400	704713420	18580	18620	18620	18580	286
386	20241106	140300	699396670	18620	18590	18620	18590	39
387	20241106	140200	698671480	18580	18580	18580	18580	24
388	20241106	140100	698225560	18580	18580	18580	18580	0
389	20241106	140000	698225560	18580	18630	18630	18580	38
390	20241106	135900	697518710	18600	18600	18600	18600	0
391	20241106	135800	697518710	18600	18600	18600	18600	0
392	20241106	135700	697518710	18600	18580	18600	18580	7
393	20241106	135600	697388550	18630	18630	18630	18630	5
394	20241106	135500	697295400	18580	18580	18590	18580	89
395	20241106	135400	695640930	18590	18600	18600	18590	50
396	20241106	135300	694711410	18590	18620	18620	18590	24
397	20241106	135200	694265070	18590	18590	18590	18590	56
398	20241106	135100	693224030	18570	18590	18590	18570	24
399	20241106	135000	692777950	18620	18620	18620	18620	0
400	20241106	134900	692777950	18620	18620	18620	18570	38
401	20241106	134800	692070890	18620	18620	18620	18620	3
402	20241106	134700	692015030	18600	18590	18600	18570	272
403	20241106	134600	686960440	18600	18630	18630	18600	6
404	20241106	134500	686848690	18590	18590	18590	18590	2
405	20241106	134400	686811510	18580	18570	18580	18570	134
406	20241106	134300	684321820	18580	18580	18580	18580	83
407	20241106	134200	682779680	18580	18580	18580	18580	4
408	20241106	134100	682705360	18570	18570	18570	18570	2
409	20241106	134000	682668220	18570	18570	18570	18570	0
410	20241106	133900	682668220	18570	18630	18630	18570	9
411	20241106	133800	682500730	18560	18560	18560	18560	2
412	20241106	133700	682463610	18570	18620	18620	18570	27
413	20241106	133600	681962170	18620	18620	18620	18620	5
414	20241106	133500	681869070	18560	18570	18570	18560	25
415	20241106	133400	681405060	18570	18570	18570	18570	2
416	20241106	133300	681367920	18570	18570	18570	18570	104
417	20241106	133200	679436640	18620	18600	18620	18600	15
418	20241106	133100	679157540	18600	18550	18600	18550	262
419	20241106	133000	674294610	18550	18560	18560	18550	121
420	20241106	132900	672049500	18560	18560	18560	18550	115
421	20241106	132800	669915260	18560	18560	18560	18560	5
422	20241106	132700	669822460	18570	18580	18580	18560	383
423	20241106	132600	662710150	18570	18580	18580	18570	15
424	20241106	132500	662431520	18580	18580	18580	18580	36
425	20241106	132400	661762640	18580	18580	18580	18580	302
426	20241106	132300	656151480	18590	18590	18590	18590	1
427	20241106	132200	656132890	18580	18590	18600	18580	64
428	20241106	132100	654942750	18600	18600	18600	18600	51
429	20241106	132000	653994150	18600	18600	18600	18600	8
430	20241106	131900	653845350	18600	18580	18600	18580	14
431	20241106	131800	653585030	18600	18600	18600	18590	70
432	20241106	131700	652283600	18620	18640	18640	18620	25
433	20241106	131600	651817940	18640	18670	18670	18640	26
434	20241106	131500	651332980	18650	18660	18660	18650	4
435	20241106	131400	651258350	18670	18650	18690	18650	41
436	20241106	131300	650492970	18640	18640	18640	18640	0
437	20241106	131200	650492970	18640	18580	18640	18580	142
438	20241106	131100	647853430	18580	18590	18590	18580	24
439	20241106	131000	647407290	18590	18600	18600	18590	34
440	20241106	130900	646775210	18650	18650	18650	18650	5
441	20241106	130800	646681960	18580	18580	18580	18580	0
442	20241106	130700	646681960	18580	18580	18580	18580	2
443	20241106	130600	646644800	18650	18650	18650	18650	0
444	20241106	130500	646644800	18650	18650	18650	18650	5
445	20241106	130400	646551550	18570	18650	18650	18570	21
446	20241106	130300	646159980	18570	18570	18570	18570	15
447	20241106	130200	645881430	18570	18610	18650	18570	1490
448	20241106	130100	618175870	18610	18610	18610	18610	267
449	20241106	130000	613207000	18630	18640	18640	18630	52
450	20241106	125900	612237730	18630	18630	18630	18630	26
451	20241106	125800	611753350	18610	18610	18610	18610	20
452	20241106	125700	611381150	18600	18600	18600	18600	5
453	20241106	125600	611288150	18600	18600	18600	18600	221
454	20241106	125500	607177550	18600	18590	18600	18590	26
455	20241106	125400	606694140	18590	18590	18590	18590	0
456	20241106	125300	606694140	18590	18590	18590	18590	16
457	20241106	125200	606396700	18600	18590	18600	18590	164
458	20241106	125100	603347870	18590	18600	18600	18590	5
459	20241106	125000	603254890	18590	18600	18600	18590	399
460	20241106	124900	595836140	18600	18600	18600	18600	8
461	20241106	124800	595687340	18600	18600	18600	18590	62
462	20241106	124700	594534180	18600	18620	18620	18600	206
463	20241106	124600	590701510	18610	18630	18630	18600	567
464	20241106	124500	580152760	18630	18660	18660	18620	81
465	20241106	124400	578643820	18630	18660	18660	18630	15
466	20241106	124300	578364050	18660	18660	18660	18660	0
467	20241106	124200	578364050	18660	18660	18660	18660	4
468	20241106	124100	578289410	18620	18630	18630	18620	2
469	20241106	124000	578252160	18620	18620	18620	18620	27
470	20241106	123900	577749420	18680	18680	18680	18680	0
471	20241106	123800	577749420	18680	18630	18710	18630	59
472	20241106	123700	576646650	18630	18620	18630	18620	21
473	20241106	123600	576255590	18620	18600	18620	18600	130
474	20241106	123500	573837490	18600	18600	18600	18600	855
475	20241106	123400	557934490	18590	18590	18600	18590	4
476	20241106	123300	557860120	18590	18610	18610	18590	760
477	20241106	123200	543724730	18620	18650	18650	18620	455
478	20241106	123100	535248200	18650	18650	18690	18650	33
479	20241106	123000	534632470	18650	18670	18670	18650	750
480	20241106	122900	520638760	18680	18690	18690	18680	101
481	20241106	122800	518751290	18690	18720	18750	18690	520
482	20241106	122700	509025350	18730	18750	18750	18730	2530
483	20241106	122600	461613190	18750	18740	18750	18740	563
484	20241106	122500	451062560	18740	18750	18750	18740	20
485	20241106	122400	450687670	18750	18750	18750	18750	397
486	20241106	122300	443243920	18750	18760	18760	18750	28
487	20241106	122200	442718910	18750	18740	18750	18740	13
488	20241106	122100	442475180	18760	18760	18760	18740	66
489	20241106	122000	441237960	18750	18750	18750	18750	22
490	20241106	121900	440825460	18740	18760	18760	18740	592
491	20241106	121800	429729790	18750	18750	18760	18740	93
492	20241106	121700	427985990	18740	18760	18760	18740	879
493	20241106	121600	411504160	18760	18770	18770	18760	178
494	20241106	121500	408164820	18770	18800	18800	18770	17
495	20241106	121400	407845580	18780	18800	18800	18780	12
496	20241106	121300	407620020	18780	18780	18780	18780	0
497	20241106	121200	407620020	18780	18780	18780	18780	6
498	20241106	121100	407507340	18780	18780	18780	18780	1
499	20241106	121000	407488560	18760	18780	18780	18760	3
500	20241106	120900	407432250	18770	18780	18780	18770	121
501	20241106	120800	405160880	18780	18800	18800	18780	33
502	20241106	120700	404540860	18780	18790	18790	18780	40
503	20241106	120600	403789630	18780	18830	18830	18770	788
504	20241106	120500	388968820	18830	18840	18840	18830	43
505	20241106	120400	388158710	18850	18860	18860	18840	130
506	20241106	120300	385708970	18870	18860	18870	18860	3
507	20241106	120200	385652380	18870	18870	18870	18870	0
508	20241106	120100	385652380	18870	18870	18870	18860	8
509	20241106	120000	385501440	18850	18850	18850	18850	0
510	20241106	115900	385501440	18850	18850	18850	18850	5
511	20241106	115800	385407190	18870	18840	18870	18840	8
512	20241106	115700	385256290	18860	18860	18860	18860	1
513	20241106	115600	385237430	18860	18860	18860	18860	1
514	20241106	115500	385218570	18860	18860	18860	18860	30
515	20241106	115400	384652770	18870	18860	18870	18860	24
516	20241106	115300	384200040	18860	18860	18860	18840	510
517	20241106	115200	374581940	18860	18860	18860	18860	154
518	20241106	115100	371677500	18870	18860	18870	18860	317
519	20241106	115000	365698800	18870	18880	18880	18870	17
520	20241106	114900	365377910	18880	18880	18880	18880	52
521	20241106	114800	364396150	18870	18870	18870	18870	0
522	20241106	114700	364396150	18870	18870	18900	18870	8
523	20241106	114600	364245070	18870	18880	18880	18870	5
524	20241106	114500	364150710	18910	18900	18910	18900	32
525	20241106	114400	363545790	18870	18870	18900	18870	10
526	20241106	114300	363356910	18870	18870	18870	18870	0
527	20241106	114200	363356910	18870	18870	18870	18870	80
528	20241106	114100	361847310	18870	18870	18900	18870	11
529	20241106	114000	361639590	18870	18870	18870	18870	20
530	20241106	113900	361262190	18880	18890	18890	18860	338
531	20241106	113800	354884760	18870	18890	18890	18870	150
532	20241106	113700	352052540	18890	18900	18900	18890	9
533	20241106	113600	351882460	18890	18880	18890	18870	36
534	20241106	113500	351202690	18880	18880	18880	18880	21
535	20241106	113400	350806210	18870	18880	18880	18870	174
536	20241106	113300	347522680	18880	18880	18880	18880	19
537	20241106	113200	347163960	18870	18880	18880	18870	42
538	20241106	113100	346371020	18880	18890	18890	18880	8
539	20241106	113000	346219920	18890	18890	18890	18890	10
540	20241106	112900	346031020	18890	18880	18890	18880	10
541	20241106	112800	345842200	18870	18880	18880	18870	51
542	20241106	112700	344879340	18880	18900	18900	18880	8
543	20241106	112600	344728160	18880	18880	18880	18880	7
544	20241106	112500	344596000	18880	18880	18880	18880	2
545	20241106	112400	344558240	18900	18890	18900	18890	107
546	20241106	112300	342536130	18870	18870	18870	18870	23
547	20241106	112200	342102120	18870	18880	18880	18870	3
548	20241106	112100	342045500	18890	18890	18890	18870	34
549	20241106	112000	341403300	18890	18890	18890	18890	4
550	20241106	111900	341327740	18870	18870	18870	18870	2
551	20241106	111800	341290000	18880	18880	18880	18880	2
552	20241106	111700	341252240	18870	18870	18870	18860	225
553	20241106	111600	337007660	18870	18900	18900	18870	61
554	20241106	111500	335856440	18870	18870	18870	18870	0
555	20241106	111400	335856440	18870	18910	18910	18870	6
556	20241106	111300	335743060	18870	18870	18870	18870	2
557	20241106	111200	335705320	18870	18900	18900	18870	4
558	20241106	111100	335629780	18900	18860	18900	18860	78
559	20241106	111000	334157420	18880	18850	18880	18840	57
560	20241106	110900	333083250	18850	18850	18850	18850	2
561	20241106	110800	333045550	18830	18830	18830	18830	0
562	20241106	110700	333045550	18830	18840	18840	18830	48
563	20241106	110600	332141590	18840	18840	18850	18840	16
564	20241106	110500	331840130	18840	18840	18840	18840	0
565	20241106	110400	331840130	18840	18840	18840	18840	0
566	20241106	110300	331840130	18840	18840	18840	18840	62
567	20241106	110200	330672050	18840	18830	18840	18830	17
568	20241106	110100	330351790	18830	18830	18830	18830	1
569	20241106	110000	330332960	18840	18830	18840	18830	74
570	20241106	105900	328938810	18810	18810	18810	18810	15
571	20241106	105800	328656660	18820	18850	18850	18820	118
572	20241106	105700	326433810	18850	18900	18900	18850	8
573	20241106	105600	326282660	18880	18880	18880	18880	5
574	20241106	105500	326188260	18880	18840	18880	18840	255
575	20241106	105400	321381380	18840	18890	18890	18820	69
576	20241106	105300	320081130	18900	18810	18900	18810	35
577	20241106	105200	319422410	18810	18820	18820	18810	10
578	20241106	105100	319234290	18810	18820	18820	18810	2
579	20241106	105000	319196660	18830	18850	18850	18820	135
580	20241106	104900	316653930	18840	18860	18860	18840	33
581	20241106	104800	316031890	18850	18880	18880	18850	232
582	20241106	104700	311657240	18890	18900	18900	18890	22
583	20241106	104600	311241580	18890	18900	18900	18890	6
584	20241106	104500	311128200	18890	18890	18890	18890	1
585	20241106	104400	311109310	18910	18910	18910	18910	11
586	20241106	104300	310901300	18910	18880	18910	18860	68
587	20241106	104200	309618000	18890	18900	18900	18890	3
588	20241106	104100	309561310	18900	18900	18910	18900	110
589	20241106	104000	307482260	18910	18910	18910	18910	9
590	20241106	103900	307312070	18910	18910	18910	18910	14
591	20241106	103800	307047330	18910	18910	18910	18910	93
592	20241106	103700	305288700	18910	18910	18910	18910	0
593	20241106	103600	305288700	18910	18900	18910	18890	121
594	20241106	103500	303001740	18900	18910	18910	18900	50
595	20241106	103400	302056710	18920	18920	18920	18920	0
596	20241106	103300	302056710	18920	18920	18920	18920	4
597	20241106	103200	301981030	18900	18900	18900	18900	0
598	20241106	103100	301981030	18900	18950	18950	18900	133
599	20241106	103000	299467000	18950	18950	18950	18950	57
600	20241106	102900	298386850	18950	18950	18950	18950	10
601	20241106	102800	298197350	18950	18950	18950	18950	51
602	20241106	102700	297230900	18930	18950	18950	18930	4
603	20241106	102600	297155130	18950	18950	18950	18950	22
604	20241106	102500	296738230	18950	18950	18950	18950	82
605	20241106	102400	295184330	18950	18960	18960	18950	52
606	20241106	102300	294198880	18960	18960	18960	18960	19
607	20241106	102200	293838640	18950	18940	18950	18940	174
608	20241106	102100	290541430	18950	18950	18950	18950	116
609	20241106	102000	288343230	18940	18940	18950	18910	100
610	20241106	101900	286449280	18940	18890	18940	18890	3023
611	20241106	101800	229310920	18890	18890	18890	18890	0
612	20241106	101700	229310920	18890	18890	18890	18890	1
613	20241106	101600	229292030	18890	18890	18890	18860	39
614	20241106	101500	228555380	18890	18890	18890	18890	0
615	20241106	101400	228555380	18890	18900	18900	18890	18
616	20241106	101300	228215350	18900	18870	18900	18870	1880
617	20241106	101200	192722620	18860	18860	18860	18860	204
618	20241106	101100	188875180	18840	18840	18840	18840	0
619	20241106	101000	188875180	18840	18860	18860	18840	168
620	20241106	100900	185707900	18840	18840	18840	18840	0
621	20241106	100800	185707900	18840	18840	18840	18840	2
622	20241106	100700	185670220	18840	18840	18840	18840	6
623	20241106	100600	185557180	18840	18850	18860	18840	29
624	20241106	100500	185010580	18850	18840	18850	18840	347
625	20241106	100400	178470370	18840	18840	18840	18840	1
626	20241106	100300	178451530	18840	18800	18840	18800	81
627	20241106	100200	176927650	18800	18800	18800	18800	1
628	20241106	100100	176908850	18800	18770	18800	18770	57
629	20241106	100000	175837690	18790	18790	18790	18790	1
630	20241106	095900	175818900	18790	18790	18790	18790	1
631	20241106	095800	175800110	18760	18760	18760	18760	0
632	20241106	095700	175800110	18760	18790	18790	18760	572
633	20241106	095600	165057720	18800	18800	18800	18800	5
634	20241106	095500	164963720	18800	18790	18800	18790	14
635	20241106	095400	164700630	18790	18790	18790	18790	19
636	20241106	095300	164343620	18790	18800	18800	18790	18
637	20241106	095200	164005240	18800	18800	18800	18800	21
638	20241106	095100	163610440	18800	18800	18800	18800	29
639	20241106	095000	163065240	18800	18840	18840	18800	193
640	20241106	094900	159436800	18800	18810	18810	18800	33
641	20241106	094800	158816090	18810	18850	18850	18810	93
642	20241106	094700	157065390	18850	18810	18850	18810	27
643	20241106	094600	156557320	18810	18810	18810	18810	2
644	20241106	094500	156519700	18830	18830	18830	18820	598
645	20241106	094400	145260380	18830	18830	18830	18830	0
646	20241106	094300	145260380	18830	18860	18860	18830	18
647	20241106	094200	144921250	18860	18860	18870	18830	55
648	20241106	094100	143883800	18870	18870	18870	18870	1
649	20241106	094000	143864930	18870	18840	18870	18840	474
650	20241106	093900	134934520	18840	18840	18840	18840	15
651	20241106	093800	134651920	18810	18840	18840	18810	5
652	20241106	093700	134557780	18880	18880	18880	18880	3
653	20241106	093600	134501140	18880	18780	18880	18780	142
654	20241106	093500	131824210	18790	18790	18790	18790	100
655	20241106	093400	129945210	18790	18800	18850	18790	15
656	20241106	093300	129663130	18800	18800	18800	18800	159
657	20241106	093200	126673930	18800	18810	18810	18800	436
658	20241106	093100	118475920	18810	18810	18810	18810	7
659	20241106	093000	118344250	18810	18820	18820	18810	26
660	20241106	092900	117854950	18820	18820	18820	18820	0
661	20241106	092800	117854950	18820	18820	18820	18820	150
662	20241106	092700	115031950	18810	18850	18850	18810	198
663	20241106	092600	111304640	18890	18900	18900	18890	2
664	20241106	092500	111266850	18900	18900	18900	18900	50
665	20241106	092400	110321850	18820	18860	18880	18820	57
666	20241106	092300	109248040	18860	18850	18860	18840	162
667	20241106	092200	106195020	18860	18880	18880	18860	235
668	20241106	092100	101760450	18880	18880	18890	18880	190
669	20241106	092000	98173130	18880	18880	18880	18880	49
670	20241106	091900	97248010	18880	18880	18890	18880	19
671	20241106	091800	96889280	18880	18880	18880	18880	81
672	20241106	091700	95360000	18910	18880	18910	18880	5
673	20241106	091600	95265550	18880	18880	18880	18880	2
674	20241106	091500	95227790	18880	18910	18910	18870	295
675	20241106	091400	89651010	18910	18910	18910	18910	167
676	20241106	091300	86493040	18900	18900	18900	18900	6
677	20241106	091200	86379640	18900	18940	18950	18900	35
678	20241106	091100	85717470	18900	18960	18960	18900	174
679	20241106	091000	82419380	18960	18830	18960	18830	1476
680	20241106	090900	54518430	18820	18780	18820	18780	463
681	20241106	090800	45809290	18780	18770	18780	18770	79
682	20241106	090700	44325960	18760	18760	18760	18760	45
683	20241106	090600	43481760	18760	18800	18810	18750	189
684	20241106	090500	39931540	18800	18800	18800	18800	54
685	20241106	090400	38916340	18750	18790	18800	18750	464
686	20241106	090300	30210890	18790	18770	18790	18770	33
687	20241106	090200	29591400	18770	18740	18790	18740	509
688	20241106	090100	20047870	18710	18760	18760	18710	79
689	20241106	090000	18566900	18760	18670	18890	18670	993