KissMeData/029460/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	191100	294635400	18980	18980	18980	18980	116
3	20241104	191000	294635400	18980	18980	18980	18980	0
4	20241104	190900	294635400	18980	18980	18980	18980	0
5	20241104	190800	294635400	18980	18980	18980	18980	0
6	20241104	190700	294635400	18980	18980	18980	18980	0
7	20241104	190600	294635400	18980	18980	18980	18980	0
8	20241104	190500	294635400	18980	18980	18980	18980	0
9	20241104	190400	294635400	18980	18980	18980	18980	0
10	20241104	190300	294635400	18980	18980	18980	18980	0
11	20241104	190200	294635400	18980	18980	18980	18980	0
12	20241104	190100	294635400	18980	18980	18980	18980	0
13	20241104	190000	294635400	18980	18980	18980	18980	0
14	20241104	185900	294635400	18980	18980	18980	18980	0
15	20241104	185800	294635400	18980	18980	18980	18980	0
16	20241104	185700	294635400	18980	18980	18980	18980	0
17	20241104	185600	294635400	18980	18980	18980	18980	0
18	20241104	185500	294635400	18980	18980	18980	18980	0
19	20241104	185400	294635400	18980	18980	18980	18980	0
20	20241104	185300	294635400	18980	18980	18980	18980	0
21	20241104	185200	294635400	18980	18980	18980	18980	0
22	20241104	185100	294635400	18980	18980	18980	18980	0
23	20241104	185000	294635400	18980	18980	18980	18980	0
24	20241104	184900	294635400	18980	18980	18980	18980	0
25	20241104	184800	294635400	18980	18980	18980	18980	0
26	20241104	184700	294635400	18980	18980	18980	18980	0
27	20241104	184600	294635400	18980	18980	18980	18980	0
28	20241104	184500	294635400	18980	18980	18980	18980	0
29	20241104	184400	294635400	18980	18980	18980	18980	0
30	20241104	184300	294635400	18980	18980	18980	18980	0
31	20241104	184200	294635400	18980	18980	18980	18980	0
32	20241104	184100	294635400	18980	18980	18980	18980	116
33	20241104	184000	294635400	18980	18980	18980	18980	0
34	20241104	183900	294635400	18980	18980	18980	18980	0
35	20241104	183800	294635400	18980	18980	18980	18980	0
36	20241104	183700	294635400	18980	18980	18980	18980	0
37	20241104	183600	294635400	18980	18980	18980	18980	0
38	20241104	183500	294635400	18980	18980	18980	18980	0
39	20241104	183400	294635400	18980	18980	18980	18980	0
40	20241104	183300	294635400	18980	18980	18980	18980	0
41	20241104	183200	294635400	18980	18980	18980	18980	0
42	20241104	183100	294635400	18980	18980	18980	18980	0
43	20241104	183000	294635400	18980	18980	18980	18980	0
44	20241104	182900	294635400	18980	18980	18980	18980	0
45	20241104	182800	294635400	18980	18980	18980	18980	0
46	20241104	182700	294635400	18980	18980	18980	18980	0
47	20241104	182600	294635400	18980	18980	18980	18980	0
48	20241104	182500	294635400	18980	18980	18980	18980	0
49	20241104	182400	294635400	18980	18980	18980	18980	0
50	20241104	182300	294635400	18980	18980	18980	18980	0
51	20241104	182200	294635400	18980	18980	18980	18980	0
52	20241104	182100	294635400	18980	18980	18980	18980	0
53	20241104	182000	294635400	18980	18980	18980	18980	0
54	20241104	181900	294635400	18980	18980	18980	18980	0
55	20241104	181800	294635400	18980	18980	18980	18980	0
56	20241104	181700	294635400	18980	18980	18980	18980	0
57	20241104	181600	294635400	18980	18980	18980	18980	0
58	20241104	181500	294635400	18980	18980	18980	18980	0
59	20241104	181400	294635400	18980	18980	18980	18980	0
60	20241104	181300	294635400	18980	18980	18980	18980	0
61	20241104	181200	294635400	18980	18980	18980	18980	0
62	20241104	181100	294635400	18980	18980	18980	18980	116
63	20241104	181000	294635400	18980	18980	18980	18980	0
64	20241104	180900	294635400	18980	18980	18980	18980	0
65	20241104	180800	294635400	18980	18980	18980	18980	0
66	20241104	180700	294635400	18980	18980	18980	18980	0
67	20241104	180600	294635400	18980	18980	18980	18980	0
68	20241104	180500	294635400	18980	18980	18980	18980	0
69	20241104	180400	294635400	18980	18980	18980	18980	0
70	20241104	180300	294635400	18980	18980	18980	18980	0
71	20241104	180200	294635400	18980	18980	18980	18980	0
72	20241104	180100	294635400	18980	18980	18980	18980	0
73	20241104	180000	294635400	18980	18980	18980	18980	0
74	20241104	175900	294635400	18980	18980	18980	18980	0
75	20241104	175800	294635400	18980	18980	18980	18980	0
76	20241104	175700	294635400	18980	18980	18980	18980	0
77	20241104	175600	294635400	18980	18980	18980	18980	0
78	20241104	175500	294635400	18980	18980	18980	18980	0
79	20241104	175400	294635400	18980	18980	18980	18980	0
80	20241104	175300	294635400	18980	18980	18980	18980	0
81	20241104	175200	294635400	18980	18980	18980	18980	0
82	20241104	175100	294635400	18980	18980	18980	18980	0
83	20241104	175000	294635400	18980	18980	18980	18980	0
84	20241104	174900	294635400	18980	18980	18980	18980	0
85	20241104	174800	294635400	18980	18980	18980	18980	0
86	20241104	174700	294635400	18980	18980	18980	18980	0
87	20241104	174600	294635400	18980	18980	18980	18980	0
88	20241104	174500	294635400	18980	18980	18980	18980	0
89	20241104	174400	294635400	18980	18980	18980	18980	0
90	20241104	174300	294635400	18980	18980	18980	18980	0
91	20241104	174200	294635400	18980	18980	18980	18980	0
92	20241104	174100	294635400	18980	18980	18980	18980	116
93	20241104	174000	294635400	18980	18980	18980	18980	0
94	20241104	173900	294635400	18980	18980	18980	18980	0
95	20241104	173800	294635400	18980	18980	18980	18980	0
96	20241104	173700	294635400	18980	18980	18980	18980	0
97	20241104	173600	294635400	18980	18980	18980	18980	0
98	20241104	173500	294635400	18980	18980	18980	18980	0
99	20241104	173400	294635400	18980	18980	18980	18980	0
100	20241104	173300	294635400	18980	18980	18980	18980	0
101	20241104	173200	294635400	18980	18980	18980	18980	0
102	20241104	173100	294635400	18980	18980	18980	18980	0
103	20241104	173000	294635400	18980	18980	18980	18980	0
104	20241104	172900	294635400	18980	18980	18980	18980	0
105	20241104	172800	294635400	18980	18980	18980	18980	0
106	20241104	172700	294635400	18980	18980	18980	18980	0
107	20241104	172600	294635400	18980	18980	18980	18980	0
108	20241104	172500	294635400	18980	18980	18980	18980	0
109	20241104	172400	294635400	18980	18980	18980	18980	0
110	20241104	172300	294635400	18980	18980	18980	18980	0
111	20241104	172200	294635400	18980	18980	18980	18980	0
112	20241104	172100	294635400	18980	18980	18980	18980	0
113	20241104	172000	294635400	18980	18980	18980	18980	0
114	20241104	171900	294635400	18980	18980	18980	18980	0
115	20241104	171800	294635400	18980	18980	18980	18980	0
116	20241104	171700	294635400	18980	18980	18980	18980	0
117	20241104	171600	294635400	18980	18980	18980	18980	0
118	20241104	171500	294635400	18980	18980	18980	18980	0
119	20241104	171400	294635400	18980	18980	18980	18980	0
120	20241104	171300	294635400	18980	18980	18980	18980	0
121	20241104	171200	294635400	18980	18980	18980	18980	0
122	20241104	171100	294635400	18980	18980	18980	18980	116
123	20241104	171000	294635400	18980	18980	18980	18980	0
124	20241104	170900	294635400	18980	18980	18980	18980	0
125	20241104	170800	294635400	18980	18980	18980	18980	0
126	20241104	170700	294635400	18980	18980	18980	18980	0
127	20241104	170600	294635400	18980	18980	18980	18980	0
128	20241104	170500	294635400	18980	18980	18980	18980	0
129	20241104	170400	294635400	18980	18980	18980	18980	0
130	20241104	170300	294635400	18980	18980	18980	18980	0
131	20241104	170200	294635400	18980	18980	18980	18980	0
132	20241104	170100	294635400	18980	18980	18980	18980	0
133	20241104	170000	294635400	18980	18980	18980	18980	0
134	20241104	165900	294635400	18980	18980	18980	18980	0
135	20241104	165800	294635400	18980	18980	18980	18980	0
136	20241104	165700	294635400	18980	18980	18980	18980	0
137	20241104	165600	294635400	18980	18980	18980	18980	0
138	20241104	165500	294635400	18980	18980	18980	18980	0
139	20241104	165400	294635400	18980	18980	18980	18980	0
140	20241104	165300	294635400	18980	18980	18980	18980	0
141	20241104	165200	294635400	18980	18980	18980	18980	0
142	20241104	165100	294635400	18980	18980	18980	18980	0
143	20241104	165000	294635400	18980	18980	18980	18980	0
144	20241104	164900	294635400	18980	18980	18980	18980	0
145	20241104	164800	294635400	18980	18980	18980	18980	0
146	20241104	164700	294635400	18980	18980	18980	18980	0
147	20241104	164600	294635400	18980	18980	18980	18980	0
148	20241104	164500	294635400	18980	18980	18980	18980	0
149	20241104	164400	294635400	18980	18980	18980	18980	0
150	20241104	164300	294635400	18980	18980	18980	18980	0
151	20241104	164200	294635400	18980	18980	18980	18980	0
152	20241104	164100	294635400	18980	18980	18980	18980	116
153	20241104	164000	294635400	18980	18980	18980	18980	0
154	20241104	163900	294635400	18980	18980	18980	18980	0
155	20241104	163800	294635400	18980	18980	18980	18980	0
156	20241104	163700	294635400	18980	18980	18980	18980	0
157	20241104	163600	294635400	18980	18980	18980	18980	0
158	20241104	163500	294635400	18980	18980	18980	18980	0
159	20241104	163400	294635400	18980	18980	18980	18980	0
160	20241104	163300	294635400	18980	18980	18980	18980	0
161	20241104	163200	294635400	18980	18980	18980	18980	0
162	20241104	163100	294635400	18980	18980	18980	18980	0
163	20241104	163000	294635400	18980	18980	18980	18980	0
164	20241104	162900	294635400	18980	18980	18980	18980	0
165	20241104	162800	294635400	18980	18980	18980	18980	0
166	20241104	162700	294635400	18980	18980	18980	18980	0
167	20241104	162600	294635400	18980	18980	18980	18980	0
168	20241104	162500	294635400	18980	18980	18980	18980	0
169	20241104	162400	294635400	18980	18980	18980	18980	0
170	20241104	162300	294635400	18980	18980	18980	18980	0
171	20241104	162200	294635400	18980	18980	18980	18980	0
172	20241104	162100	294635400	18980	18980	18980	18980	0
173	20241104	162000	294635400	18980	18980	18980	18980	0
174	20241104	161900	294635400	18980	18980	18980	18980	0
175	20241104	161800	294635400	18980	18980	18980	18980	0
176	20241104	161700	294635400	18980	18980	18980	18980	0
177	20241104	161600	294635400	18980	18980	18980	18980	0
178	20241104	161500	294635400	18980	18980	18980	18980	0
179	20241104	161400	294635400	18980	18980	18980	18980	0
180	20241104	161300	294635400	18980	18980	18980	18980	0
181	20241104	161200	294635400	18980	18980	18980	18980	0
182	20241104	161100	294635400	18980	18980	18980	18980	116
183	20241104	161000	294635400	18980	18980	18980	18980	0
184	20241104	160900	294635400	18980	18980	18980	18980	0
185	20241104	160800	294635400	18980	18980	18980	18980	0
186	20241104	160700	294635400	18980	18980	18980	18980	0
187	20241104	160600	294635400	18980	18980	18980	18980	0
188	20241104	160500	294635400	18980	18980	18980	18980	0
189	20241104	160400	294635400	18980	18980	18980	18980	0
190	20241104	160300	294635400	18980	18980	18980	18980	0
191	20241104	160200	294635400	18980	18980	18980	18980	0
192	20241104	160100	294635400	18980	18980	18980	18980	0
193	20241104	160000	294635400	18980	18980	18980	18980	0
194	20241104	155900	294635400	18980	18980	18980	18980	0
195	20241104	155800	294635400	18980	18980	18980	18980	0
196	20241104	155700	294635400	18980	18980	18980	18980	0
197	20241104	155600	294635400	18980	18980	18980	18980	0
198	20241104	155500	294635400	18980	18980	18980	18980	0
199	20241104	155400	294635400	18980	18980	18980	18980	0
200	20241104	155300	294635400	18980	18980	18980	18980	0
201	20241104	155200	294635400	18980	18980	18980	18980	0
202	20241104	155100	294635400	18980	18980	18980	18980	0
203	20241104	155000	294635400	18980	18980	18980	18980	0
204	20241104	154900	294635400	18980	18980	18980	18980	0
205	20241104	154800	294635400	18980	18980	18980	18980	0
206	20241104	154700	294635400	18980	18980	18980	18980	0
207	20241104	154600	294635400	18980	18980	18980	18980	0
208	20241104	154500	294635400	18980	18980	18980	18980	0
209	20241104	154400	294635400	18980	18980	18980	18980	0
210	20241104	154300	294635400	18980	18980	18980	18980	0
211	20241104	154200	294635400	18980	18980	18980	18980	0
212	20241104	154100	294635400	18980	18980	18980	18980	116
213	20241104	154000	294635400	18980	18980	18980	18980	0
214	20241104	153900	294635400	18980	18980	18980	18980	0
215	20241104	153800	294635400	18980	18980	18980	18980	0
216	20241104	153700	294635400	18980	18980	18980	18980	0
217	20241104	153600	294635400	18980	18980	18980	18980	0
218	20241104	153500	294635400	18980	18980	18980	18980	0
219	20241104	153400	294635400	18980	18980	18980	18980	0
220	20241104	153300	294635400	18980	18980	18980	18980	0
221	20241104	153200	294635400	18980	18980	18980	18980	0
222	20241104	153100	294635400	18980	18980	18980	18980	0
223	20241104	153000	294635400	18980	18980	18980	18980	116
224	20241104	152900	292433720	18980	18980	18980	18980	0
225	20241104	152800	292433720	18980	18980	18980	18980	0
226	20241104	152700	292433720	18980	18980	18980	18980	0
227	20241104	152600	292433720	18980	18980	18980	18980	0
228	20241104	152500	292433720	18980	18980	18980	18980	0
229	20241104	152400	292433720	18980	18980	18980	18980	0
230	20241104	152300	292433720	18980	18980	18980	18980	0
231	20241104	152200	292433720	18980	18980	18980	18980	0
232	20241104	152100	292433720	18980	18980	18980	18980	0
233	20241104	152000	292433720	18980	18980	18980	18980	0
234	20241104	151900	292433720	18980	18980	18980	18980	5
235	20241104	151800	292338820	18980	18980	18980	18980	2
236	20241104	151700	292300860	18990	18990	18990	18990	2
237	20241104	151600	292262880	18990	18990	18990	18990	1
238	20241104	151500	292243890	18930	18930	18930	18930	13
239	20241104	151400	291997800	18990	18990	18990	18990	304
240	20241104	151300	286224840	18970	18970	18970	18970	0
241	20241104	151200	286224840	18970	18970	18970	18970	0
242	20241104	151100	286224840	18970	18970	18970	18970	0
243	20241104	151000	286224840	18970	18970	18970	18970	0
244	20241104	150900	286224840	18970	18960	18970	18960	690
245	20241104	150800	273136050	18950	18950	18950	18950	0
246	20241104	150700	273136050	18950	18950	18950	18950	0
247	20241104	150600	273136050	18950	18950	18950	18950	7
248	20241104	150500	273003400	18950	18950	18950	18950	537
249	20241104	150400	262827250	18950	18950	18950	18950	0
250	20241104	150300	262827250	18950	18950	18950	18950	0
251	20241104	150200	262827250	18950	18950	18950	18950	0
252	20241104	150100	262827250	18950	18950	18950	18950	1
253	20241104	150000	262808300	18950	18940	18950	18900	302
254	20241104	145900	257100290	18950	18930	18950	18930	3
255	20241104	145800	257043470	18940	18940	18940	18940	1
256	20241104	145700	257024530	18900	18910	18910	18900	10
257	20241104	145600	256835510	18900	18900	18900	18900	0
258	20241104	145500	256835510	18900	18900	18900	18900	0
259	20241104	145400	256835510	18900	18900	18900	18900	0
260	20241104	145300	256835510	18900	18900	18900	18900	0
261	20241104	145200	256835510	18900	18900	18900	18900	0
262	20241104	145100	256835510	18900	18900	18900	18900	0
263	20241104	145000	256835510	18900	18900	18900	18900	0
264	20241104	144900	256835510	18900	18900	18900	18900	0
265	20241104	144800	256835510	18900	18910	18910	18900	139
266	20241104	144700	254208390	18910	18910	18910	18910	0
267	20241104	144600	254208390	18910	18910	18910	18910	0
268	20241104	144500	254208390	18910	18920	18920	18910	137
269	20241104	144400	251617520	18950	18950	18950	18950	0
270	20241104	144300	251617520	18950	18950	18950	18950	2
271	20241104	144200	251579620	18940	18940	18940	18940	0
272	20241104	144100	251579620	18940	18940	18940	18940	0
273	20241104	144000	251579620	18940	18940	18940	18940	0
274	20241104	143900	251579620	18940	18940	18940	18940	0
275	20241104	143800	251579620	18940	18940	18940	18940	1
276	20241104	143700	251560680	18930	18930	18930	18930	0
277	20241104	143600	251560680	18930	18930	18930	18930	0
278	20241104	143500	251560680	18930	18930	18930	18930	0
279	20241104	143400	251560680	18930	18930	18930	18930	0
280	20241104	143300	251560680	18930	18930	18930	18930	0
281	20241104	143200	251560680	18930	18930	18930	18930	0
282	20241104	143100	251560680	18930	18930	18930	18930	0
283	20241104	143000	251560680	18930	18930	18930	18930	20
284	20241104	142900	251182080	18920	18920	18920	18920	7
285	20241104	142800	251049640	18930	18940	18940	18930	51
286	20241104	142700	250084180	18940	18940	18940	18940	0
287	20241104	142600	250084180	18940	18940	18940	18940	0
288	20241104	142500	250084180	18940	18940	18940	18940	0
289	20241104	142400	250084180	18940	18940	18940	18940	0
290	20241104	142300	250084180	18940	18940	18940	18940	0
291	20241104	142200	250084180	18940	18940	18940	18940	0
292	20241104	142100	250084180	18940	18940	18940	18940	0
293	20241104	142000	250084180	18940	18940	18940	18940	0
294	20241104	141900	250084180	18940	18940	18940	18940	0
295	20241104	141800	250084180	18940	18940	18940	18940	0
296	20241104	141700	250084180	18940	18940	18940	18940	0
297	20241104	141600	250084180	18940	18940	18940	18940	104
298	20241104	141500	248114420	18950	18950	18950	18950	32
299	20241104	141400	247508020	18960	18960	18960	18960	0
300	20241104	141300	247508020	18960	18960	18960	18960	0
301	20241104	141200	247508020	18960	18960	18960	18960	0
302	20241104	141100	247508020	18960	18960	18960	18960	0
303	20241104	141000	247508020	18960	18960	18960	18960	0
304	20241104	140900	247508020	18960	18970	18970	18960	3
305	20241104	140800	247451120	18970	18970	18970	18970	1
306	20241104	140700	247432150	18970	18970	18970	18970	1
307	20241104	140600	247413180	18950	18950	18950	18950	0
308	20241104	140500	247413180	18950	18950	18950	18950	39
309	20241104	140400	246674130	18930	18930	18930	18930	0
310	20241104	140300	246674130	18930	18930	18930	18930	0
311	20241104	140200	246674130	18930	18930	18930	18930	4
312	20241104	140100	246598410	18950	18950	18950	18950	0
313	20241104	140000	246598410	18950	18950	18950	18950	1
314	20241104	135900	246579460	18910	18910	18910	18910	0
315	20241104	135800	246579460	18910	18910	18910	18910	6
316	20241104	135700	246466000	18910	18910	18910	18910	0
317	20241104	135600	246466000	18910	18910	18910	18910	0
318	20241104	135500	246466000	18910	18910	18910	18910	0
319	20241104	135400	246466000	18910	18910	18910	18910	0
320	20241104	135300	246466000	18910	18910	18910	18910	0
321	20241104	135200	246466000	18910	18910	18910	18910	0
322	20241104	135100	246466000	18910	18910	18910	18910	0
323	20241104	135000	246466000	18910	18910	18910	18910	0
324	20241104	134900	246466000	18910	18910	18910	18910	189
325	20241104	134800	242892010	18910	18910	18910	18910	3
326	20241104	134700	242835280	18910	18910	18910	18910	0
327	20241104	134600	242835280	18910	18910	18910	18910	0
328	20241104	134500	242835280	18910	18910	18910	18910	0
329	20241104	134400	242835280	18910	18910	18910	18910	0
330	20241104	134300	242835280	18910	18910	18910	18910	0
331	20241104	134200	242835280	18910	18910	18910	18910	1
332	20241104	134100	242816370	18980	18980	18980	18980	0
333	20241104	134000	242816370	18980	18980	18980	18980	0
334	20241104	133900	242816370	18980	18980	18980	18980	0
335	20241104	133800	242816370	18980	18980	18980	18980	0
336	20241104	133700	242816370	18980	18980	18980	18980	0
337	20241104	133600	242816370	18980	18980	18980	18980	0
338	20241104	133500	242816370	18980	18980	18980	18980	0
339	20241104	133400	242816370	18980	18980	18980	18980	0
340	20241104	133300	242816370	18980	18980	18980	18980	0
341	20241104	133200	242816370	18980	18980	18980	18980	0
342	20241104	133100	242816370	18980	18980	18980	18980	1
343	20241104	133000	242797390	18890	18890	18890	18890	3
344	20241104	132900	242740720	18890	18890	18890	18890	0
345	20241104	132800	242740720	18890	18890	18890	18890	0
346	20241104	132700	242740720	18890	18890	18890	18890	0
347	20241104	132600	242740720	18890	18890	18890	18890	0
348	20241104	132500	242740720	18890	18890	18890	18890	111
349	20241104	132400	240643930	19000	18910	19000	18910	1840
350	20241104	132300	205740500	18910	18910	18910	18910	73
351	20241104	132200	204360070	18910	18910	18910	18910	0
352	20241104	132100	204360070	18910	18910	18910	18910	81
353	20241104	132000	202828360	18910	18910	18910	18910	0
354	20241104	131900	202828360	18910	18910	18910	18910	1
355	20241104	131800	202809450	18910	18910	18910	18910	2
356	20241104	131700	202771630	18910	18910	18910	18910	2
357	20241104	131600	202733810	18910	18910	18910	18910	0
358	20241104	131500	202733810	18910	18910	18910	18910	0
359	20241104	131400	202733810	18910	18910	18910	18910	0
360	20241104	131300	202733810	18910	18910	18910	18910	1
361	20241104	131200	202714900	18910	18910	18910	18910	0
362	20241104	131100	202714900	18910	18910	18910	18910	1
363	20241104	131000	202695990	18910	18910	18910	18910	1
364	20241104	130900	202677080	18890	18890	18890	18890	0
365	20241104	130800	202677080	18890	18890	18890	18890	0
366	20241104	130700	202677080	18890	18890	18890	18890	0
367	20241104	130600	202677080	18890	18890	18890	18890	0
368	20241104	130500	202677080	18890	18890	18890	18890	39
369	20241104	130400	201940370	18890	18890	18890	18890	0
370	20241104	130300	201940370	18890	18890	18890	18890	0
371	20241104	130200	201940370	18890	18890	18890	18890	0
372	20241104	130100	201940370	18890	18890	18890	18890	0
373	20241104	130000	201940370	18890	18890	18890	18890	0
374	20241104	125900	201940370	18890	18890	18890	18890	0
375	20241104	125800	201940370	18890	18890	18890	18890	0
376	20241104	125700	201940370	18890	18890	18890	18890	1
377	20241104	125600	201921480	18890	18890	18890	18890	0
378	20241104	125500	201921480	18890	18890	18890	18890	0
379	20241104	125400	201921480	18890	18850	18890	18850	86
380	20241104	125300	200300310	18840	18840	18840	18840	0
381	20241104	125200	200300310	18840	18840	18840	18840	0
382	20241104	125100	200300310	18840	18840	18840	18840	214
383	20241104	125000	196268550	18820	18820	18820	18820	0
384	20241104	124900	196268550	18820	18820	18820	18820	0
385	20241104	124800	196268550	18820	18820	18820	18820	1
386	20241104	124700	196249730	18850	18890	18890	18850	5348
387	20241104	124600	95435770	18890	18880	18890	18880	2
388	20241104	124500	95398000	18880	18880	18880	18870	3
389	20241104	124400	95341370	18890	18890	18890	18890	0
390	20241104	124300	95341370	18890	18890	18890	18890	0
391	20241104	124200	95341370	18890	18890	18890	18890	1
392	20241104	124100	95322480	18890	18890	18890	18890	0
393	20241104	124000	95322480	18890	18890	18890	18890	0
394	20241104	123900	95322480	18890	18890	18890	18890	0
395	20241104	123800	95322480	18890	18890	18890	18890	0
396	20241104	123700	95322480	18890	18890	18890	18890	0
397	20241104	123600	95322480	18890	18890	18890	18890	0
398	20241104	123500	95322480	18890	18890	18890	18890	0
399	20241104	123400	95322480	18890	18890	18890	18890	0
400	20241104	123300	95322480	18890	18890	18890	18890	1
401	20241104	123200	95303590	18890	18890	18890	18890	2
402	20241104	123100	95265810	18880	18880	18880	18880	0
403	20241104	123000	95265810	18880	18880	18880	18880	0
404	20241104	122900	95265810	18880	18880	18880	18880	0
405	20241104	122800	95265810	18880	18880	18880	18880	2
406	20241104	122700	95228050	18880	18870	18880	18870	52
407	20241104	122600	94246790	18880	18880	18880	18880	3
408	20241104	122500	94190150	18880	18880	18880	18880	0
409	20241104	122400	94190150	18880	18880	18880	18880	0
410	20241104	122300	94190150	18880	18880	18880	18880	0
411	20241104	122200	94190150	18880	18880	18880	18880	0
412	20241104	122100	94190150	18880	18880	18880	18880	1
413	20241104	122000	94171270	18890	18890	18890	18890	0
414	20241104	121900	94171270	18890	18890	18890	18890	0
415	20241104	121800	94171270	18890	18890	18890	18890	0
416	20241104	121700	94171270	18890	18890	18890	18890	0
417	20241104	121600	94171270	18890	18890	18890	18890	184
418	20241104	121500	90695510	18900	18900	18900	18900	3
419	20241104	121400	90638810	18910	18910	18910	18910	0
420	20241104	121300	90638810	18910	18910	18910	18910	0
421	20241104	121200	90638810	18910	18910	18910	18910	0
422	20241104	121100	90638810	18910	18910	18910	18910	0
423	20241104	121000	90638810	18910	18910	18910	18910	0
424	20241104	120900	90638810	18910	18910	18910	18910	1
425	20241104	120800	90619900	18910	18910	18910	18910	0
426	20241104	120700	90619900	18910	18910	18910	18910	1
427	20241104	120600	90600990	18910	18910	18910	18910	0
428	20241104	120500	90600990	18910	18910	18910	18910	0
429	20241104	120400	90600990	18910	18910	18910	18910	2
430	20241104	120300	90563170	18910	18910	18910	18910	3
431	20241104	120200	90506440	18940	18940	18940	18940	0
432	20241104	120100	90506440	18940	18940	18940	18910	4
433	20241104	120000	90430740	18910	18910	18910	18910	0
434	20241104	115900	90430740	18910	18910	18910	18910	0
435	20241104	115800	90430740	18910	18910	18910	18910	0
436	20241104	115700	90430740	18910	18910	18910	18910	2
437	20241104	115600	90392920	18900	18900	18900	18900	21
438	20241104	115500	89996020	18900	18900	18900	18900	0
439	20241104	115400	89996020	18900	18900	18900	18900	0
440	20241104	115300	89996020	18900	18900	18900	18900	306
441	20241104	115200	84212620	18900	18900	18900	18900	0
442	20241104	115100	84212620	18900	18900	18900	18900	0
443	20241104	115000	84212620	18900	18900	18900	18900	0
444	20241104	114900	84212620	18900	18900	18900	18900	0
445	20241104	114800	84212620	18900	18900	18900	18900	43
446	20241104	114700	83399920	18940	18940	18940	18940	0
447	20241104	114600	83399920	18940	18940	18940	18940	0
448	20241104	114500	83399920	18940	18940	18940	18940	0
449	20241104	114400	83399920	18940	18940	18940	18940	0
450	20241104	114300	83399920	18940	18940	18940	18940	0
451	20241104	114200	83399920	18940	18940	18940	18940	0
452	20241104	114100	83399920	18940	18940	18940	18940	0
453	20241104	114000	83399920	18940	18940	18940	18940	0
454	20241104	113900	83399920	18940	18940	18940	18940	0
455	20241104	113800	83399920	18940	18940	18940	18940	1
456	20241104	113700	83380980	18940	18940	18940	18940	2
457	20241104	113600	83343100	18940	18940	18940	18940	1
458	20241104	113500	83324160	18940	18940	18940	18940	2
459	20241104	113400	83286280	18940	18940	18940	18940	0
460	20241104	113300	83286280	18940	18940	18940	18940	11
461	20241104	113200	83077940	18940	18940	18940	18940	0
462	20241104	113100	83077940	18940	18940	18940	18940	0
463	20241104	113000	83077940	18940	18940	18940	18940	0
464	20241104	112900	83077940	18940	18940	18940	18940	0
465	20241104	112800	83077940	18940	18940	18940	18940	0
466	20241104	112700	83077940	18940	18940	18940	18940	1
467	20241104	112600	83059000	18920	18920	18920	18920	0
468	20241104	112500	83059000	18920	18920	18920	18920	0
469	20241104	112400	83059000	18920	18920	18920	18920	0
470	20241104	112300	83059000	18920	18920	18920	18920	0
471	20241104	112200	83059000	18920	18920	18920	18920	0
472	20241104	112100	83059000	18920	18920	18920	18920	0
473	20241104	112000	83059000	18920	18920	18920	18920	0
474	20241104	111900	83059000	18920	18920	18920	18920	0
475	20241104	111800	83059000	18920	18920	18920	18920	0
476	20241104	111700	83059000	18920	18920	18920	18920	0
477	20241104	111600	83059000	18920	18920	18920	18920	0
478	20241104	111500	83059000	18920	18930	18930	18920	9
479	20241104	111400	82888680	18960	18960	18960	18960	0
480	20241104	111300	82888680	18960	18960	18960	18960	0
481	20241104	111200	82888680	18960	18960	18960	18960	0
482	20241104	111100	82888680	18960	18960	18960	18960	0
483	20241104	111000	82888680	18960	18960	18960	18960	0
484	20241104	110900	82888680	18960	18960	18960	18960	0
485	20241104	110800	82888680	18960	18960	18960	18960	1
486	20241104	110700	82869720	18930	18930	18930	18930	1
487	20241104	110600	82850790	18960	18960	18960	18960	0
488	20241104	110500	82850790	18960	18960	18960	18960	0
489	20241104	110400	82850790	18960	18960	18960	18960	0
490	20241104	110300	82850790	18960	18960	18960	18960	0
491	20241104	110200	82850790	18960	18960	18960	18960	0
492	20241104	110100	82850790	18960	18960	18960	18960	0
493	20241104	110000	82850790	18960	18960	18960	18960	0
494	20241104	105900	82850790	18960	18960	18960	18960	0
495	20241104	105800	82850790	18960	18960	18960	18960	0
496	20241104	105700	82850790	18960	18960	18960	18960	0
497	20241104	105600	82850790	18960	18960	18960	18960	0
498	20241104	105500	82850790	18960	18960	18960	18960	0
499	20241104	105400	82850790	18960	18960	18960	18960	0
500	20241104	105300	82850790	18960	18960	18960	18960	0
501	20241104	105200	82850790	18960	18960	18960	18960	0
502	20241104	105100	82850790	18960	18960	18960	18960	0
503	20241104	105000	82850790	18960	18960	18960	18960	0
504	20241104	104900	82850790	18960	18960	18960	18960	0
505	20241104	104800	82850790	18960	18960	18960	18960	1
506	20241104	104700	82831830	18960	18960	18960	18960	1
507	20241104	104600	82812870	18960	18960	18960	18960	1
508	20241104	104500	82793910	18980	18980	18980	18980	1
509	20241104	104400	82774930	18980	18980	18980	18980	1
510	20241104	104300	82755950	19000	19000	19000	19000	0
511	20241104	104200	82755950	19000	19000	19000	19000	0
512	20241104	104100	82755950	19000	19000	19000	19000	0
513	20241104	104000	82755950	19000	19000	19000	19000	1
514	20241104	103900	82736950	18910	18910	18910	18910	0
515	20241104	103800	82736950	18910	18910	18910	18910	0
516	20241104	103700	82736950	18910	18910	18910	18910	120
517	20241104	103600	80467750	18910	18910	18910	18910	5
518	20241104	103500	80373200	19000	19000	19000	19000	0
519	20241104	103400	80373200	19000	19000	19000	19000	0
520	20241104	103300	80373200	19000	19000	19000	19000	0
521	20241104	103200	80373200	19000	18890	19000	18870	1412
522	20241104	103100	53619360	18890	18890	18890	18890	0
523	20241104	103000	53619360	18890	18880	18900	18880	206
524	20241104	102900	49727190	18860	18860	18860	18860	2
525	20241104	102800	49689470	18860	18890	18890	18860	2
526	20241104	102700	49651720	18850	18850	18850	18850	0
527	20241104	102600	49651720	18850	18850	18850	18850	0
528	20241104	102500	49651720	18850	18850	18850	18850	100
529	20241104	102400	47766720	18890	18890	18890	18890	0
530	20241104	102300	47766720	18890	18890	18890	18890	0
531	20241104	102200	47766720	18890	18890	18890	18890	0
532	20241104	102100	47766720	18890	18890	18890	18890	1
533	20241104	102000	47747830	18810	18810	18810	18810	0
534	20241104	101900	47747830	18810	18810	18810	18810	1
535	20241104	101800	47729020	18910	18910	18910	18910	3
536	20241104	101700	47672290	18820	18820	18820	18820	0
537	20241104	101600	47672290	18820	18810	18820	18810	20
538	20241104	101500	47295990	18800	18800	18800	18800	27
539	20241104	101400	46788390	18780	18780	18780	18780	0
540	20241104	101300	46788390	18780	18800	18800	18780	299
541	20241104	101200	41168870	18800	18800	18800	18800	1
542	20241104	101100	41150070	18830	18830	18830	18830	0
543	20241104	101000	41150070	18830	18810	18830	18810	2
544	20241104	100900	41112430	18800	18810	18810	18800	113
545	20241104	100800	38988010	18830	18830	18830	18830	31
546	20241104	100700	38404280	18830	18830	18830	18830	1
547	20241104	100600	38385450	18840	18830	18840	18830	8
548	20241104	100500	38234800	18830	18840	18840	18830	336
549	20241104	100400	31905860	18840	18930	18930	18840	2
550	20241104	100300	31868090	18910	18910	18910	18910	0
551	20241104	100200	31868090	18910	18910	18910	18910	0
552	20241104	100100	31868090	18910	18910	18910	18910	0
553	20241104	100000	31868090	18910	18910	18910	18910	1
554	20241104	095900	31849180	18840	18840	18840	18840	1
555	20241104	095800	31830340	18940	18940	18940	18940	0
556	20241104	095700	31830340	18940	18940	18940	18940	1
557	20241104	095600	31811400	18940	18940	18940	18940	0
558	20241104	095500	31811400	18940	18940	18940	18940	0
559	20241104	095400	31811400	18940	18940	18940	18940	2
560	20241104	095300	31773520	18940	18950	18950	18940	2
561	20241104	095200	31735630	18950	18950	18950	18950	1
562	20241104	095100	31716680	18860	18890	18900	18860	246
563	20241104	095000	27074280	18890	18890	18890	18890	0
564	20241104	094900	27074280	18890	18890	18890	18890	0
565	20241104	094800	27074280	18890	18890	18890	18890	1
566	20241104	094700	27055390	18830	18830	18830	18830	3
567	20241104	094600	26998900	18800	18800	18800	18800	45
568	20241104	094500	26152900	18830	18750	18830	18750	7
569	20241104	094400	26021570	18760	18750	18760	18750	7
570	20241104	094300	25890290	18750	18750	18760	18750	8
571	20241104	094200	25740260	18750	18750	18760	18750	22
572	20241104	094100	25327580	18740	18740	18740	18740	10
573	20241104	094000	25140180	18740	18740	18740	18740	0
574	20241104	093900	25140180	18740	18740	18740	18740	200
575	20241104	093800	21392180	18750	18770	18770	18750	31
576	20241104	093700	20810660	18830	18830	18830	18830	0
577	20241104	093600	20810660	18830	18770	18830	18770	2
578	20241104	093500	20773060	18770	18770	18770	18770	2
579	20241104	093400	20735520	18770	18760	18770	18760	2
580	20241104	093300	20697990	18750	18750	18750	18750	2
581	20241104	093200	20660490	18750	18750	18750	18750	3
582	20241104	093100	20604240	18840	18840	18840	18840	1
583	20241104	093000	20585400	18840	18840	18840	18840	1
584	20241104	092900	20566560	18730	18730	18730	18730	0
585	20241104	092800	20566560	18730	18750	18750	18730	773
586	20241104	092700	6087730	18760	18760	18760	18760	5
587	20241104	092600	5993930	18750	18770	18770	18750	100
588	20241104	092500	4118230	18840	18840	18840	18840	1
589	20241104	092400	4099390	18770	18770	18770	18770	0
590	20241104	092300	4099390	18770	18770	18770	18770	16
591	20241104	092200	3799070	18760	18760	18760	18760	0
592	20241104	092100	3799070	18760	18760	18760	18760	52
593	20241104	092000	2823550	18760	18760	18760	18760	1
594	20241104	091900	2804790	18760	18760	18760	18760	0
595	20241104	091800	2804790	18760	18760	18760	18760	0
596	20241104	091700	2804790	18760	18760	18760	18760	1
597	20241104	091600	2786030	18760	18760	18770	18760	11
598	20241104	091500	2579600	18720	18720	18720	18720	0
599	20241104	091400	2579600	18720	18720	18720	18720	0
600	20241104	091300	2579600	18720	18720	18720	18720	0
601	20241104	091200	2579600	18720	18720	18720	18720	0
602	20241104	091100	2579600	18720	18720	18720	18720	0
603	20241104	091000	2579600	18720	18720	18720	18720	0
604	20241104	090900	2579600	18720	18720	18720	18720	0
605	20241104	090800	2579600	18720	18720	18720	18720	0
606	20241104	090700	2579600	18720	18720	18720	18720	0
607	20241104	090600	2579600	18720	18720	18720	18720	0
608	20241104	090500	2579600	18720	18720	18720	18720	0
609	20241104	090400	2579600	18720	18720	18720	18720	0
610	20241104	090300	2579600	18720	18720	18720	18720	0
611	20241104	090200	2579600	18720	18830	18830	18720	13
612	20241104	090100	2334920	18830	18830	18830	18830	1
613	20241104	090000	2316090	18830	18830	18830	18830	54