KissMeData/082920/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195200	412363370	18680	18680	18680	18680	500
3	20241105	195100	412363370	18680	18680	18680	18680	0
4	20241105	195000	412363370	18680	18680	18680	18680	0
5	20241105	194900	412363370	18680	18680	18680	18680	0
6	20241105	194800	412363370	18680	18680	18680	18680	0
7	20241105	194700	412363370	18680	18680	18680	18680	0
8	20241105	194600	412363370	18680	18680	18680	18680	0
9	20241105	194500	412363370	18680	18680	18680	18680	0
10	20241105	194400	412363370	18680	18680	18680	18680	0
11	20241105	194300	412363370	18680	18680	18680	18680	0
12	20241105	194200	412363370	18680	18680	18680	18680	0
13	20241105	194100	412363370	18680	18680	18680	18680	0
14	20241105	194000	412363370	18680	18680	18680	18680	0
15	20241105	193900	412363370	18680	18680	18680	18680	0
16	20241105	193800	412363370	18680	18680	18680	18680	0
17	20241105	193700	412363370	18680	18680	18680	18680	0
18	20241105	193600	412363370	18680	18680	18680	18680	0
19	20241105	193500	412363370	18680	18680	18680	18680	0
20	20241105	193400	412363370	18680	18680	18680	18680	0
21	20241105	193300	412363370	18680	18680	18680	18680	0
22	20241105	193200	412363370	18680	18680	18680	18680	0
23	20241105	193100	412363370	18680	18680	18680	18680	0
24	20241105	193000	412363370	18680	18680	18680	18680	0
25	20241105	192900	412363370	18680	18680	18680	18680	0
26	20241105	192800	412363370	18680	18680	18680	18680	0
27	20241105	192700	412363370	18680	18680	18680	18680	0
28	20241105	192600	412363370	18680	18680	18680	18680	0
29	20241105	192500	412363370	18680	18680	18680	18680	0
30	20241105	192400	412363370	18680	18680	18680	18680	0
31	20241105	192300	412363370	18680	18680	18680	18680	0
32	20241105	192200	412363370	18680	18680	18680	18680	500
33	20241105	192100	412363370	18680	18680	18680	18680	0
34	20241105	192000	412363370	18680	18680	18680	18680	0
35	20241105	191900	412363370	18680	18680	18680	18680	0
36	20241105	191800	412363370	18680	18680	18680	18680	0
37	20241105	191700	412363370	18680	18680	18680	18680	0
38	20241105	191600	412363370	18680	18680	18680	18680	0
39	20241105	191500	412363370	18680	18680	18680	18680	0
40	20241105	191400	412363370	18680	18680	18680	18680	0
41	20241105	191300	412363370	18680	18680	18680	18680	0
42	20241105	191200	412363370	18680	18680	18680	18680	0
43	20241105	191100	412363370	18680	18680	18680	18680	0
44	20241105	191000	412363370	18680	18680	18680	18680	0
45	20241105	190900	412363370	18680	18680	18680	18680	0
46	20241105	190800	412363370	18680	18680	18680	18680	0
47	20241105	190700	412363370	18680	18680	18680	18680	0
48	20241105	190600	412363370	18680	18680	18680	18680	0
49	20241105	190500	412363370	18680	18680	18680	18680	0
50	20241105	190400	412363370	18680	18680	18680	18680	0
51	20241105	190300	412363370	18680	18680	18680	18680	0
52	20241105	190200	412363370	18680	18680	18680	18680	0
53	20241105	190100	412363370	18680	18680	18680	18680	0
54	20241105	190000	412363370	18680	18680	18680	18680	0
55	20241105	185900	412363370	18680	18680	18680	18680	0
56	20241105	185800	412363370	18680	18680	18680	18680	0
57	20241105	185700	412363370	18680	18680	18680	18680	0
58	20241105	185600	412363370	18680	18680	18680	18680	0
59	20241105	185500	412363370	18680	18680	18680	18680	0
60	20241105	185400	412363370	18680	18680	18680	18680	0
61	20241105	185300	412363370	18680	18680	18680	18680	0
62	20241105	185200	412363370	18680	18680	18680	18680	500
63	20241105	185100	412363370	18680	18680	18680	18680	0
64	20241105	185000	412363370	18680	18680	18680	18680	0
65	20241105	184900	412363370	18680	18680	18680	18680	0
66	20241105	184800	412363370	18680	18680	18680	18680	0
67	20241105	184700	412363370	18680	18680	18680	18680	0
68	20241105	184600	412363370	18680	18680	18680	18680	0
69	20241105	184500	412363370	18680	18680	18680	18680	0
70	20241105	184400	412363370	18680	18680	18680	18680	0
71	20241105	184300	412363370	18680	18680	18680	18680	0
72	20241105	184200	412363370	18680	18680	18680	18680	0
73	20241105	184100	412363370	18680	18680	18680	18680	0
74	20241105	184000	412363370	18680	18680	18680	18680	0
75	20241105	183900	412363370	18680	18680	18680	18680	0
76	20241105	183800	412363370	18680	18680	18680	18680	0
77	20241105	183700	412363370	18680	18680	18680	18680	0
78	20241105	183600	412363370	18680	18680	18680	18680	0
79	20241105	183500	412363370	18680	18680	18680	18680	0
80	20241105	183400	412363370	18680	18680	18680	18680	0
81	20241105	183300	412363370	18680	18680	18680	18680	0
82	20241105	183200	412363370	18680	18680	18680	18680	0
83	20241105	183100	412363370	18680	18680	18680	18680	0
84	20241105	183000	412363370	18680	18680	18680	18680	0
85	20241105	182900	412363370	18680	18680	18680	18680	0
86	20241105	182800	412363370	18680	18680	18680	18680	0
87	20241105	182700	412363370	18680	18680	18680	18680	0
88	20241105	182600	412363370	18680	18680	18680	18680	0
89	20241105	182500	412363370	18680	18680	18680	18680	0
90	20241105	182400	412363370	18680	18680	18680	18680	0
91	20241105	182300	412363370	18680	18680	18680	18680	0
92	20241105	182200	412363370	18680	18680	18680	18680	500
93	20241105	182100	412363370	18680	18680	18680	18680	0
94	20241105	182000	412363370	18680	18680	18680	18680	0
95	20241105	181900	412363370	18680	18680	18680	18680	0
96	20241105	181800	412363370	18680	18680	18680	18680	0
97	20241105	181700	412363370	18680	18680	18680	18680	0
98	20241105	181600	412363370	18680	18680	18680	18680	0
99	20241105	181500	412363370	18680	18680	18680	18680	0
100	20241105	181400	412363370	18680	18680	18680	18680	0
101	20241105	181300	412363370	18680	18680	18680	18680	0
102	20241105	181200	412363370	18680	18680	18680	18680	0
103	20241105	181100	412363370	18680	18680	18680	18680	0
104	20241105	181000	412363370	18680	18680	18680	18680	0
105	20241105	180900	412363370	18680	18680	18680	18680	0
106	20241105	180800	412363370	18680	18680	18680	18680	0
107	20241105	180700	412363370	18680	18680	18680	18680	0
108	20241105	180600	412363370	18680	18680	18680	18680	0
109	20241105	180500	412363370	18680	18680	18680	18680	0
110	20241105	180400	412363370	18680	18680	18680	18680	0
111	20241105	180300	412363370	18680	18680	18680	18680	0
112	20241105	180200	412363370	18680	18680	18680	18680	0
113	20241105	180100	412363370	18680	18680	18680	18680	0
114	20241105	180000	412363370	18680	18680	18680	18680	0
115	20241105	175900	412363370	18680	18680	18680	18680	0
116	20241105	175800	412363370	18680	18680	18680	18680	0
117	20241105	175700	412363370	18680	18680	18680	18680	0
118	20241105	175600	412363370	18680	18680	18680	18680	0
119	20241105	175500	412363370	18680	18680	18680	18680	0
120	20241105	175400	412363370	18680	18680	18680	18680	0
121	20241105	175300	412363370	18680	18680	18680	18680	0
122	20241105	175200	412363370	18680	18680	18680	18680	500
123	20241105	175100	412363370	18680	18680	18680	18680	0
124	20241105	175000	412363370	18680	18680	18680	18680	0
125	20241105	174900	412363370	18680	18680	18680	18680	0
126	20241105	174800	412363370	18680	18680	18680	18680	0
127	20241105	174700	412363370	18680	18680	18680	18680	0
128	20241105	174600	412363370	18680	18680	18680	18680	0
129	20241105	174500	412363370	18680	18680	18680	18680	0
130	20241105	174400	412363370	18680	18680	18680	18680	0
131	20241105	174300	412363370	18680	18680	18680	18680	0
132	20241105	174200	412363370	18680	18680	18680	18680	0
133	20241105	174100	412363370	18680	18680	18680	18680	0
134	20241105	174000	412363370	18680	18680	18680	18680	0
135	20241105	173900	412363370	18680	18680	18680	18680	0
136	20241105	173800	412363370	18680	18680	18680	18680	0
137	20241105	173700	412363370	18680	18680	18680	18680	0
138	20241105	173600	412363370	18680	18680	18680	18680	0
139	20241105	173500	412363370	18680	18680	18680	18680	0
140	20241105	173400	412363370	18680	18680	18680	18680	0
141	20241105	173300	412363370	18680	18680	18680	18680	0
142	20241105	173200	412363370	18680	18680	18680	18680	0
143	20241105	173100	412363370	18680	18680	18680	18680	0
144	20241105	173000	412363370	18680	18680	18680	18680	0
145	20241105	172900	412363370	18680	18680	18680	18680	0
146	20241105	172800	412363370	18680	18680	18680	18680	0
147	20241105	172700	412363370	18680	18680	18680	18680	0
148	20241105	172600	412363370	18680	18680	18680	18680	0
149	20241105	172500	412363370	18680	18680	18680	18680	0
150	20241105	172400	412363370	18680	18680	18680	18680	0
151	20241105	172300	412363370	18680	18680	18680	18680	0
152	20241105	172200	412363370	18680	18680	18680	18680	500
153	20241105	172100	412363370	18680	18680	18680	18680	0
154	20241105	172000	412363370	18680	18680	18680	18680	0
155	20241105	171900	412363370	18680	18680	18680	18680	0
156	20241105	171800	412363370	18680	18680	18680	18680	0
157	20241105	171700	412363370	18680	18680	18680	18680	0
158	20241105	171600	412363370	18680	18680	18680	18680	0
159	20241105	171500	412363370	18680	18680	18680	18680	0
160	20241105	171400	412363370	18680	18680	18680	18680	0
161	20241105	171300	412363370	18680	18680	18680	18680	0
162	20241105	171200	412363370	18680	18680	18680	18680	0
163	20241105	171100	412363370	18680	18680	18680	18680	0
164	20241105	171000	412363370	18680	18680	18680	18680	0
165	20241105	170900	412363370	18680	18680	18680	18680	0
166	20241105	170800	412363370	18680	18680	18680	18680	0
167	20241105	170700	412363370	18680	18680	18680	18680	0
168	20241105	170600	412363370	18680	18680	18680	18680	0
169	20241105	170500	412363370	18680	18680	18680	18680	0
170	20241105	170400	412363370	18680	18680	18680	18680	0
171	20241105	170300	412363370	18680	18680	18680	18680	0
172	20241105	170200	412363370	18680	18680	18680	18680	0
173	20241105	170100	412363370	18680	18680	18680	18680	0
174	20241105	170000	412363370	18680	18680	18680	18680	0
175	20241105	165900	412363370	18680	18680	18680	18680	0
176	20241105	165800	412363370	18680	18680	18680	18680	0
177	20241105	165700	412363370	18680	18680	18680	18680	0
178	20241105	165600	412363370	18680	18680	18680	18680	0
179	20241105	165500	412363370	18680	18680	18680	18680	0
180	20241105	165400	412363370	18680	18680	18680	18680	0
181	20241105	165300	412363370	18680	18680	18680	18680	0
182	20241105	165200	412363370	18680	18680	18680	18680	500
183	20241105	165100	412363370	18680	18680	18680	18680	0
184	20241105	165000	412363370	18680	18680	18680	18680	0
185	20241105	164900	412363370	18680	18680	18680	18680	0
186	20241105	164800	412363370	18680	18680	18680	18680	0
187	20241105	164700	412363370	18680	18680	18680	18680	0
188	20241105	164600	412363370	18680	18680	18680	18680	0
189	20241105	164500	412363370	18680	18680	18680	18680	0
190	20241105	164400	412363370	18680	18680	18680	18680	0
191	20241105	164300	412363370	18680	18680	18680	18680	0
192	20241105	164200	412363370	18680	18680	18680	18680	0
193	20241105	164100	412363370	18680	18680	18680	18680	0
194	20241105	164000	412363370	18680	18680	18680	18680	0
195	20241105	163900	412363370	18680	18680	18680	18680	0
196	20241105	163800	412363370	18680	18680	18680	18680	0
197	20241105	163700	412363370	18680	18680	18680	18680	0
198	20241105	163600	412363370	18680	18680	18680	18680	0
199	20241105	163500	412363370	18680	18680	18680	18680	0
200	20241105	163400	412363370	18680	18680	18680	18680	0
201	20241105	163300	412363370	18680	18680	18680	18680	0
202	20241105	163200	412363370	18680	18680	18680	18680	0
203	20241105	163100	412363370	18680	18680	18680	18680	0
204	20241105	163000	412363370	18680	18680	18680	18680	0
205	20241105	162900	412363370	18680	18680	18680	18680	0
206	20241105	162800	412363370	18680	18680	18680	18680	0
207	20241105	162700	412363370	18680	18680	18680	18680	0
208	20241105	162600	412363370	18680	18680	18680	18680	0
209	20241105	162500	412363370	18680	18680	18680	18680	0
210	20241105	162400	412363370	18680	18680	18680	18680	0
211	20241105	162300	412363370	18680	18680	18680	18680	0
212	20241105	162200	412363370	18680	18680	18680	18680	500
213	20241105	162100	412363370	18680	18680	18680	18680	0
214	20241105	162000	412363370	18680	18680	18680	18680	0
215	20241105	161900	412363370	18680	18680	18680	18680	0
216	20241105	161800	412363370	18680	18680	18680	18680	0
217	20241105	161700	412363370	18680	18680	18680	18680	0
218	20241105	161600	412363370	18680	18680	18680	18680	0
219	20241105	161500	412363370	18680	18680	18680	18680	0
220	20241105	161400	412363370	18680	18680	18680	18680	0
221	20241105	161300	412363370	18680	18680	18680	18680	0
222	20241105	161200	412363370	18680	18680	18680	18680	0
223	20241105	161100	412363370	18680	18680	18680	18680	0
224	20241105	161000	412363370	18680	18680	18680	18680	0
225	20241105	160900	412363370	18680	18680	18680	18680	0
226	20241105	160800	412363370	18680	18680	18680	18680	0
227	20241105	160700	412363370	18680	18680	18680	18680	0
228	20241105	160600	412363370	18680	18680	18680	18680	0
229	20241105	160500	412363370	18680	18680	18680	18680	0
230	20241105	160400	412363370	18680	18680	18680	18680	0
231	20241105	160300	412363370	18680	18680	18680	18680	0
232	20241105	160200	412363370	18680	18680	18680	18680	0
233	20241105	160100	412363370	18680	18680	18680	18680	0
234	20241105	160000	412363370	18680	18680	18680	18680	0
235	20241105	155900	412363370	18680	18680	18680	18680	0
236	20241105	155800	412363370	18680	18680	18680	18680	0
237	20241105	155700	412363370	18680	18680	18680	18680	0
238	20241105	155600	412363370	18680	18680	18680	18680	0
239	20241105	155500	412363370	18680	18680	18680	18680	0
240	20241105	155400	412363370	18680	18680	18680	18680	0
241	20241105	155300	412363370	18680	18680	18680	18680	0
242	20241105	155200	412363370	18680	18680	18680	18680	500
243	20241105	155100	412363370	18680	18680	18680	18680	0
244	20241105	155000	412363370	18680	18680	18680	18680	0
245	20241105	154900	412363370	18680	18680	18680	18680	0
246	20241105	154800	412363370	18680	18680	18680	18680	0
247	20241105	154700	412363370	18680	18680	18680	18680	0
248	20241105	154600	412363370	18680	18680	18680	18680	0
249	20241105	154500	412363370	18680	18680	18680	18680	0
250	20241105	154400	412363370	18680	18680	18680	18680	0
251	20241105	154300	412363370	18680	18680	18680	18680	0
252	20241105	154200	412363370	18680	18680	18680	18680	0
253	20241105	154100	412363370	18680	18680	18680	18680	0
254	20241105	154000	412363370	18680	18680	18680	18680	0
255	20241105	153900	412363370	18680	18680	18680	18680	0
256	20241105	153800	412363370	18680	18680	18680	18680	0
257	20241105	153700	412363370	18680	18680	18680	18680	0
258	20241105	153600	412363370	18680	18680	18680	18680	0
259	20241105	153500	412363370	18680	18680	18680	18680	0
260	20241105	153400	412363370	18680	18680	18680	18680	0
261	20241105	153300	412363370	18680	18680	18680	18680	0
262	20241105	153200	412363370	18680	18680	18680	18680	0
263	20241105	153100	412363370	18680	18680	18680	18680	0
264	20241105	153000	412363370	18680	18680	18680	18680	500
265	20241105	152900	403023370	18680	18680	18680	18680	0
266	20241105	152800	403023370	18680	18680	18680	18680	0
267	20241105	152700	403023370	18680	18680	18680	18680	0
268	20241105	152600	403023370	18680	18680	18680	18680	0
269	20241105	152500	403023370	18680	18680	18680	18680	0
270	20241105	152400	403023370	18680	18680	18680	18680	0
271	20241105	152300	403023370	18680	18680	18680	18680	0
272	20241105	152200	403023370	18680	18680	18680	18680	0
273	20241105	152100	403023370	18680	18680	18680	18680	0
274	20241105	152000	403023370	18680	18680	18680	18680	0
275	20241105	151900	403023370	18680	18680	18680	18680	46
276	20241105	151800	402164090	18690	18670	18690	18670	242
277	20241105	151700	397644880	18680	18680	18680	18680	50
278	20241105	151600	396710880	18670	18670	18670	18670	12
279	20241105	151500	396486840	18680	18680	18680	18680	100
280	20241105	151400	394618840	18670	18670	18670	18670	50
281	20241105	151300	393685340	18670	18670	18670	18670	30
282	20241105	151200	393125240	18670	18670	18670	18670	96
283	20241105	151100	391332920	18670	18670	18670	18670	49
284	20241105	151000	390418090	18670	18670	18670	18670	93
285	20241105	150900	388681780	18680	18680	18680	18680	11
286	20241105	150800	388476300	18680	18680	18680	18680	13
287	20241105	150700	388233460	18680	18670	18680	18670	11
288	20241105	150600	388028080	18670	18670	18670	18670	93
289	20241105	150500	386291770	18670	18670	18670	18670	8
290	20241105	150400	386142410	18670	18670	18670	18670	2
291	20241105	150300	386105070	18670	18670	18670	18670	7
292	20241105	150200	385974380	18670	18670	18670	18670	0
293	20241105	150100	385974380	18670	18670	18670	18670	36
294	20241105	150000	385302260	18660	18660	18660	18660	0
295	20241105	145900	385302260	18660	18680	18680	18660	305
296	20241105	145800	379608400	18680	18680	18680	18680	1
297	20241105	145700	379589720	18680	18680	18680	18670	95
298	20241105	145600	377815510	18680	18680	18680	18680	3
299	20241105	145500	377759470	18690	18690	18690	18690	0
300	20241105	145400	377759470	18690	18690	18690	18690	0
301	20241105	145300	377759470	18690	18690	18690	18690	0
302	20241105	145200	377759470	18690	18690	18690	18690	0
303	20241105	145100	377759470	18690	18690	18690	18690	12
304	20241105	145000	377535190	18680	18680	18680	18680	50
305	20241105	144900	376601190	18690	18690	18690	18690	0
306	20241105	144800	376601190	18690	18690	18690	18690	0
307	20241105	144700	376601190	18690	18700	18700	18690	24
308	20241105	144600	376152620	18690	18690	18690	18690	0
309	20241105	144500	376152620	18690	18690	18690	18690	7
310	20241105	144400	376021790	18690	18690	18690	18690	10
311	20241105	144300	375834890	18690	18690	18690	18690	0
312	20241105	144200	375834890	18690	18690	18690	18690	0
313	20241105	144100	375834890	18690	18690	18690	18690	0
314	20241105	144000	375834890	18690	18690	18690	18690	1
315	20241105	143900	375816200	18700	18700	18700	18700	0
316	20241105	143800	375816200	18700	18700	18700	18700	0
317	20241105	143700	375816200	18700	18700	18700	18700	100
318	20241105	143600	373946200	18700	18700	18700	18700	0
319	20241105	143500	373946200	18700	18680	18700	18680	110
320	20241105	143400	371891200	18680	18680	18680	18680	0
321	20241105	143300	371891200	18680	18680	18680	18680	0
322	20241105	143200	371891200	18680	18680	18680	18680	0
323	20241105	143100	371891200	18680	18680	18680	18680	0
324	20241105	143000	371891200	18680	18680	18680	18680	0
325	20241105	142900	371891200	18680	18680	18680	18680	0
326	20241105	142800	371891200	18680	18680	18680	18680	0
327	20241105	142700	371891200	18680	18680	18680	18680	0
328	20241105	142600	371891200	18680	18700	18700	18680	163
329	20241105	142500	368846160	18700	18700	18700	18700	0
330	20241105	142400	368846160	18700	18700	18700	18700	0
331	20241105	142300	368846160	18700	18700	18700	18700	0
332	20241105	142200	368846160	18700	18700	18700	18700	0
333	20241105	142100	368846160	18700	18700	18700	18700	0
334	20241105	142000	368846160	18700	18690	18700	18690	207
335	20241105	141900	364976830	18690	18700	18700	18690	17
336	20241105	141800	364659000	18700	18700	18700	18700	6
337	20241105	141700	364546800	18700	18700	18700	18700	13
338	20241105	141600	364303700	18700	18700	18700	18700	22
339	20241105	141500	363892300	18700	18700	18700	18700	6
340	20241105	141400	363780100	18700	18710	18710	18700	2
341	20241105	141300	363742690	18710	18710	18710	18710	10
342	20241105	141200	363555590	18710	18710	18710	18710	20
343	20241105	141100	363181390	18710	18710	18710	18710	0
344	20241105	141000	363181390	18710	18720	18720	18710	12
345	20241105	140900	362956810	18710	18710	18710	18710	6
346	20241105	140800	362844550	18710	18710	18710	18710	6
347	20241105	140700	362732290	18710	18720	18720	18700	17
348	20241105	140600	362414180	18710	18710	18720	18710	12
349	20241105	140500	362189630	18720	18700	18720	18700	7
350	20241105	140400	362058670	18720	18720	18720	18720	6
351	20241105	140300	361946350	18700	18700	18700	18700	0
352	20241105	140200	361946350	18700	18700	18700	18700	0
353	20241105	140100	361946350	18700	18700	18700	18700	12
354	20241105	140000	361721950	18700	18700	18700	18700	0
355	20241105	135900	361721950	18700	18710	18710	18700	18
356	20241105	135800	361385230	18710	18700	18710	18700	7
357	20241105	135700	361254270	18710	18710	18710	18710	13
358	20241105	135600	361011040	18680	18680	18680	18680	0
359	20241105	135500	361011040	18680	18690	18690	18680	75
360	20241105	135400	359609990	18690	18690	18690	18690	0
361	20241105	135300	359609990	18690	18690	18690	18690	205
362	20241105	135200	355778540	18700	18700	18700	18700	47
363	20241105	135100	354899640	18710	18700	18710	18700	8
364	20241105	135000	354750020	18710	18700	18710	18700	53
365	20241105	134900	353758910	18710	18710	18710	18710	0
366	20241105	134800	353758910	18710	18710	18710	18710	2
367	20241105	134700	353721490	18720	18720	18720	18720	1
368	20241105	134600	353702770	18720	18710	18720	18700	104
369	20241105	134500	351757940	18700	18700	18700	18700	0
370	20241105	134400	351757940	18700	18700	18700	18700	0
371	20241105	134300	351757940	18700	18700	18700	18700	0
372	20241105	134200	351757940	18700	18700	18700	18700	0
373	20241105	134100	351757940	18700	18700	18700	18700	179
374	20241105	134000	348410640	18710	18710	18710	18710	0
375	20241105	133900	348410640	18710	18710	18710	18710	10
376	20241105	133800	348223540	18730	18710	18730	18710	534
377	20241105	133700	338221880	18710	18710	18710	18710	0
378	20241105	133600	338221880	18710	18710	18710	18710	3
379	20241105	133500	338165750	18710	18710	18710	18710	0
380	20241105	133400	338165750	18710	18690	18710	18690	28
381	20241105	133300	337642220	18700	18700	18700	18700	0
382	20241105	133200	337642220	18700	18700	18700	18700	0
383	20241105	133100	337642220	18700	18700	18700	18700	22
384	20241105	133000	337230820	18700	18690	18700	18690	90
385	20241105	132900	335548320	18700	18700	18700	18700	14
386	20241105	132800	335286520	18700	18700	18700	18700	204
387	20241105	132700	331471720	18710	18710	18710	18710	1
388	20241105	132600	331453010	18710	18710	18710	18710	101
389	20241105	132500	329563300	18740	18740	18740	18740	0
390	20241105	132400	329563300	18740	18740	18740	18740	0
391	20241105	132300	329563300	18740	18740	18740	18740	0
392	20241105	132200	329563300	18740	18720	18740	18720	8
393	20241105	132100	329413520	18710	18710	18710	18710	50
394	20241105	132000	328478020	18720	18720	18720	18720	0
395	20241105	131900	328478020	18720	18720	18720	18720	0
396	20241105	131800	328478020	18720	18720	18720	18710	110
397	20241105	131700	326419320	18720	18720	18720	18720	100
398	20241105	131600	324547320	18750	18750	18750	18750	3
399	20241105	131500	324491070	18750	18750	18750	18750	0
400	20241105	131400	324491070	18750	18750	18750	18750	0
401	20241105	131300	324491070	18750	18750	18750	18750	0
402	20241105	131200	324491070	18750	18720	18750	18720	17
403	20241105	131100	324172770	18710	18710	18710	18710	0
404	20241105	131000	324172770	18710	18710	18710	18710	0
405	20241105	130900	324172770	18710	18710	18710	18710	0
406	20241105	130800	324172770	18710	18710	18710	18710	14
407	20241105	130700	323910830	18720	18720	18720	18720	0
408	20241105	130600	323910830	18720	18720	18720	18720	0
409	20241105	130500	323910830	18720	18720	18720	18720	15
410	20241105	130400	323630030	18700	18700	18700	18700	0
411	20241105	130300	323630030	18700	18700	18700	18700	0
412	20241105	130200	323630030	18700	18700	18700	18700	0
413	20241105	130100	323630030	18700	18700	18700	18700	76
414	20241105	130000	322208830	18700	18700	18700	18700	3
415	20241105	125900	322152730	18700	18700	18700	18700	2
416	20241105	125800	322115330	18690	18690	18690	18690	0
417	20241105	125700	322115330	18690	18690	18690	18690	10
418	20241105	125600	321928430	18690	18690	18690	18690	70
419	20241105	125500	320620130	18740	18740	18740	18740	0
420	20241105	125400	320620130	18740	18730	18740	18670	790
421	20241105	125300	305842300	18730	18730	18730	18730	20
422	20241105	125200	305467700	18740	18740	18740	18740	0
423	20241105	125100	305467700	18740	18740	18740	18740	0
424	20241105	125000	305467700	18740	18740	18740	18740	1
425	20241105	124900	305448960	18740	18730	18740	18730	52
426	20241105	124800	304474920	18730	18730	18730	18730	8
427	20241105	124700	304325080	18730	18740	18740	18730	3
428	20241105	124600	304268880	18750	18750	18760	18750	481
429	20241105	124500	295249600	18750	18750	18750	18750	1
430	20241105	124400	295230850	18750	18750	18750	18750	1
431	20241105	124300	295212100	18750	18750	18750	18750	0
432	20241105	124200	295212100	18750	18750	18750	18750	1
433	20241105	124100	295193350	18750	18750	18750	18750	5
434	20241105	124000	295099600	18750	18750	18750	18750	4
435	20241105	123900	295024600	18720	18720	18720	18720	0
436	20241105	123800	295024600	18720	18720	18720	18720	0
437	20241105	123700	295024600	18720	18720	18720	18720	29
438	20241105	123600	294481720	18710	18710	18710	18710	14
439	20241105	123500	294219780	18710	18710	18720	18710	61
440	20241105	123400	293077990	18710	18710	18710	18710	37
441	20241105	123300	292385720	18710	18710	18710	18710	0
442	20241105	123200	292385720	18710	18710	18710	18710	22
443	20241105	123100	291974100	18710	18710	18710	18710	1
444	20241105	123000	291955390	18690	18690	18690	18690	0
445	20241105	122900	291955390	18690	18690	18690	18690	0
446	20241105	122800	291955390	18690	18690	18690	18690	0
447	20241105	122700	291955390	18690	18680	18690	18680	7
448	20241105	122600	291824610	18680	18680	18680	18680	14
449	20241105	122500	291563090	18670	18680	18680	18670	80
450	20241105	122400	290069260	18710	18710	18710	18710	2
451	20241105	122300	290031840	18670	18670	18670	18670	0
452	20241105	122200	290031840	18670	18670	18670	18670	0
453	20241105	122100	290031840	18670	18670	18670	18670	0
454	20241105	122000	290031840	18670	18700	18700	18670	130
455	20241105	121900	287602870	18700	18700	18700	18700	3
456	20241105	121800	287546770	18700	18700	18700	18700	0
457	20241105	121700	287546770	18700	18690	18700	18690	29
458	20241105	121600	287004720	18700	18700	18700	18700	176
459	20241105	121500	283713520	18710	18710	18710	18710	0
460	20241105	121400	283713520	18710	18700	18710	18700	63
461	20241105	121300	282535320	18710	18710	18710	18710	1
462	20241105	121200	282516610	18710	18710	18710	18710	0
463	20241105	121100	282516610	18710	18710	18710	18710	0
464	20241105	121000	282516610	18710	18720	18720	18710	55
465	20241105	120900	281487530	18720	18710	18720	18710	44
466	20241105	120800	280664270	18710	18710	18710	18710	10
467	20241105	120700	280477170	18710	18710	18710	18710	0
468	20241105	120600	280477170	18710	18710	18710	18710	0
469	20241105	120500	280477170	18710	18710	18710	18710	0
470	20241105	120400	280477170	18710	18710	18720	18710	95
471	20241105	120300	278699560	18710	18710	18710	18710	39
472	20241105	120200	277969870	18710	18710	18710	18700	89
473	20241105	120100	276305420	18710	18710	18710	18710	39
474	20241105	120000	275575730	18710	18710	18710	18710	0
475	20241105	115900	275575730	18710	18710	18710	18710	0
476	20241105	115800	275575730	18710	18710	18710	18710	0
477	20241105	115700	275575730	18710	18710	18710	18710	0
478	20241105	115600	275575730	18710	18710	18710	18710	5
479	20241105	115500	275482180	18720	18710	18720	18710	59
480	20241105	115400	274378200	18710	18710	18710	18710	0
481	20241105	115300	274378200	18710	18710	18710	18710	11
482	20241105	115200	274172390	18710	18710	18710	18710	0
483	20241105	115100	274172390	18710	18710	18710	18710	1
484	20241105	115000	274153680	18710	18710	18710	18710	0
485	20241105	114900	274153680	18710	18710	18710	18710	0
486	20241105	114800	274153680	18710	18710	18710	18710	1
487	20241105	114700	274134970	18720	18710	18720	18710	183
488	20241105	114600	270710790	18730	18730	18730	18730	0
489	20241105	114500	270710790	18730	18730	18730	18730	0
490	20241105	114400	270710790	18730	18730	18730	18730	0
491	20241105	114300	270710790	18730	18730	18730	18730	0
492	20241105	114200	270710790	18730	18730	18730	18720	6
493	20241105	114100	270598450	18760	18760	18760	18760	0
494	20241105	114000	270598450	18760	18760	18760	18760	0
495	20241105	113900	270598450	18760	18760	18760	18760	37
496	20241105	113800	269904330	18760	18760	18760	18760	0
497	20241105	113700	269904330	18760	18760	18760	18760	15
498	20241105	113600	269622930	18760	18760	18760	18760	0
499	20241105	113500	269622930	18760	18760	18760	18760	2
500	20241105	113400	269585410	18760	18760	18760	18760	7
501	20241105	113300	269454090	18760	18760	18760	18760	0
502	20241105	113200	269454090	18760	18720	18760	18720	12
503	20241105	113100	269229410	18730	18730	18730	18730	0
504	20241105	113000	269229410	18730	18730	18730	18730	11
505	20241105	112900	269023380	18750	18750	18750	18750	0
506	20241105	112800	269023380	18750	18750	18750	18750	0
507	20241105	112700	269023380	18750	18750	18750	18750	0
508	20241105	112600	269023380	18750	18750	18750	18750	0
509	20241105	112500	269023380	18750	18750	18750	18750	0
510	20241105	112400	269023380	18750	18750	18750	18750	0
511	20241105	112300	269023380	18750	18750	18750	18750	0
512	20241105	112200	269023380	18750	18750	18750	18750	0
513	20241105	112100	269023380	18750	18750	18750	18750	0
514	20241105	112000	269023380	18750	18750	18750	18750	5
515	20241105	111900	268929630	18750	18750	18750	18750	2
516	20241105	111800	268892130	18750	18750	18750	18750	0
517	20241105	111700	268892130	18750	18750	18750	18750	0
518	20241105	111600	268892130	18750	18750	18750	18750	0
519	20241105	111500	268892130	18750	18750	18750	18750	1
520	20241105	111400	268873380	18750	18750	18750	18750	0
521	20241105	111300	268873380	18750	18750	18750	18750	0
522	20241105	111200	268873380	18750	18750	18750	18750	10
523	20241105	111100	268685880	18750	18750	18750	18750	0
524	20241105	111000	268685880	18750	18750	18750	18750	0
525	20241105	110900	268685880	18750	18750	18750	18750	0
526	20241105	110800	268685880	18750	18750	18750	18750	0
527	20241105	110700	268685880	18750	18790	18790	18750	3
528	20241105	110600	268629550	18760	18760	18760	18760	0
529	20241105	110500	268629550	18760	18760	18760	18760	1
530	20241105	110400	268610790	18760	18760	18760	18760	1
531	20241105	110300	268592030	18800	18800	18800	18800	0
532	20241105	110200	268592030	18800	18800	18800	18800	0
533	20241105	110100	268592030	18800	18800	18800	18800	0
534	20241105	110000	268592030	18800	18660	18800	18660	45
535	20241105	105900	267752140	18650	18650	18650	18650	28
536	20241105	105800	267229940	18790	18650	18790	18650	304
537	20241105	105700	261541230	18620	18620	18620	18620	43
538	20241105	105600	260740570	18610	18620	18620	18610	244
539	20241105	105500	256199350	18630	18630	18650	18630	1080
540	20241105	105400	236078530	18620	18620	18620	18620	34
541	20241105	105300	235445450	18610	18640	18640	18610	250
542	20241105	105200	230789730	18650	18660	18660	18640	66
543	20241105	105100	229558780	18650	18660	18660	18650	18
544	20241105	105000	229222980	18660	18660	18660	18660	0
545	20241105	104900	229222980	18660	18660	18660	18660	13
546	20241105	104800	228980400	18660	18670	18670	18660	21
547	20241105	104700	228588380	18670	18670	18670	18670	1
548	20241105	104600	228569710	18670	18690	18690	18670	37
549	20241105	104500	227878550	18680	18680	18690	18680	25
550	20241105	104400	227411500	18680	18630	18680	18630	160
551	20241105	104300	224424480	18680	18680	18680	18680	0
552	20241105	104200	224424480	18680	18680	18680	18680	0
553	20241105	104100	224424480	18680	18680	18680	18680	50
554	20241105	104000	223490480	18680	18650	18680	18650	319
555	20241105	103900	217533550	18680	18680	18680	18680	10
556	20241105	103800	217346750	18730	18640	18730	18610	751
557	20241105	103700	203367800	18630	18620	18640	18510	867
558	20241105	103600	187251240	18620	18660	18660	18620	448
559	20241105	103500	178903170	18650	18670	18670	18650	30
560	20241105	103400	178343630	18650	18650	18650	18650	0
561	20241105	103300	178343630	18650	18650	18650	18650	0
562	20241105	103200	178343630	18650	18650	18650	18650	0
563	20241105	103100	178343630	18650	18740	18800	18650	52
564	20241105	103000	177370760	18810	18690	18810	18690	142
565	20241105	102900	174705540	18690	18700	18700	18690	91
566	20241105	102800	173004480	18700	18730	18730	18700	100
567	20241105	102700	171133440	18730	18750	18750	18730	67
568	20241105	102600	169878510	18750	18750	18750	18750	7
569	20241105	102500	169747260	18730	18730	18730	18730	40
570	20241105	102400	168998060	18740	18730	18740	18730	39
571	20241105	102300	168267220	18740	18740	18740	18740	0
572	20241105	102200	168267220	18740	18740	18740	18740	121
573	20241105	102100	165999680	18800	18800	18800	18800	6
574	20241105	102000	165886880	18800	18800	18800	18800	1
575	20241105	101900	165868080	18710	18710	18710	18710	1
576	20241105	101800	165849370	18800	18800	18800	18800	42
577	20241105	101700	165059770	18800	18800	18800	18800	20
578	20241105	101600	164683770	18800	18690	18800	18690	31
579	20241105	101500	164103230	18800	18800	18800	18800	0
580	20241105	101400	164103230	18800	18710	18800	18710	60
581	20241105	101300	162980540	18660	18660	18660	18640	481
582	20241105	101200	154011920	18650	18700	18700	18650	1009
583	20241105	101100	135182020	18710	18710	18710	18710	3
584	20241105	101000	135125890	18700	18700	18700	18700	0
585	20241105	100900	135125890	18700	18700	18700	18700	0
586	20241105	100800	135125890	18700	18700	18700	18700	1
587	20241105	100700	135107190	18700	18700	18700	18700	78
588	20241105	100600	133648590	18700	18700	18700	18700	1
589	20241105	100500	133629890	18700	18700	18700	18700	3
590	20241105	100400	133573790	18700	18750	18750	18700	657
591	20241105	100300	121284280	18750	18750	18750	18750	2
592	20241105	100200	121246780	18780	18780	18780	18780	0
593	20241105	100100	121246780	18780	18780	18780	18780	0
594	20241105	100000	121246780	18780	18780	18780	18780	0
595	20241105	095900	121246780	18780	18780	18780	18780	0
596	20241105	095800	121246780	18780	18780	18780	18780	0
597	20241105	095700	121246780	18780	18810	18810	18780	2
598	20241105	095600	121209190	18810	18810	18810	18810	0
599	20241105	095500	121209190	18810	18810	18810	18810	0
600	20241105	095400	121209190	18810	18810	18810	18810	0
601	20241105	095300	121209190	18810	18810	18810	18810	1
602	20241105	095200	121190380	18770	18770	18770	18770	2
603	20241105	095100	121152840	18770	18770	18770	18770	0
604	20241105	095000	121152840	18770	18770	18770	18770	0
605	20241105	094900	121152840	18770	18780	18780	18770	10
606	20241105	094800	120965070	18780	18770	18780	18770	21
607	20241105	094700	120570760	18770	18770	18770	18770	3
608	20241105	094600	120514450	18770	18770	18770	18770	1
609	20241105	094500	120495680	18710	18710	18710	18710	1
610	20241105	094400	120476970	18710	18700	18710	18700	4
611	20241105	094300	120402150	18700	18700	18700	18700	35
612	20241105	094200	119747650	18710	18730	18730	18690	415
613	20241105	094100	111986550	18740	18750	18750	18730	108
614	20241105	094000	109963030	18770	18770	18770	18770	2
615	20241105	093900	109925490	18770	18770	18770	18770	4
616	20241105	093800	109850410	18770	18770	18770	18770	0
617	20241105	093700	109850410	18770	18770	18770	18770	5
618	20241105	093600	109756560	18770	18770	18770	18770	1
619	20241105	093500	109737790	18770	18730	18770	18730	31
620	20241105	093400	109156480	18700	18710	18770	18700	107
621	20241105	093300	107152750	18740	18740	18740	18740	11
622	20241105	093200	106946610	18740	18770	18770	18740	28
623	20241105	093100	106421500	18740	18720	18770	18700	487
624	20241105	093000	97306390	18720	18730	18730	18720	265
625	20241105	092900	92344710	18740	18750	18750	18740	17
626	20241105	092800	92026110	18730	18730	18730	18730	0
627	20241105	092700	92026110	18730	18740	18740	18730	156
628	20241105	092600	89103410	18760	18780	18780	18750	28
629	20241105	092500	88578240	18730	18740	18740	18730	120
630	20241105	092400	86330600	18720	18770	18770	18720	115
631	20241105	092300	84177020	18720	18760	18850	18720	130
632	20241105	092200	81741190	18720	18720	18720	18720	127
633	20241105	092100	79363750	18870	18750	18870	18700	280
634	20241105	092000	74119470	18760	18880	18880	18760	581
635	20241105	091900	63182500	18880	18900	18900	18880	1614
636	20241105	091800	32707890	18900	18910	18970	18900	14
637	20241105	091700	32442580	18980	18980	18980	18980	1
638	20241105	091600	32423600	18980	18980	18980	18980	0
639	20241105	091500	32423600	18980	18980	18980	18980	2
640	20241105	091400	32385640	18890	18890	18890	18890	0
641	20241105	091300	32385640	18890	18890	18890	18890	0
642	20241105	091200	32385640	18890	18890	18890	18890	1
643	20241105	091100	32366750	18890	18980	18980	18890	12
644	20241105	091000	32139080	18990	18990	18990	18990	0
645	20241105	090900	32139080	18990	18990	18990	18990	0
646	20241105	090800	32139080	18990	18990	18990	18990	0
647	20241105	090700	32139080	18990	18990	18990	18990	3
648	20241105	090600	32082110	18990	18990	18990	18990	3
649	20241105	090500	32025140	18880	18880	18880	18880	8
650	20241105	090400	31874100	18900	19000	19000	18900	1070
651	20241105	090300	11582130	18990	18990	18990	18990	1
652	20241105	090200	11563140	19050	19050	19050	18990	12
653	20241105	090100	11334600	18980	19090	19090	18980	139
654	20241105	090000	8693180	19000	18980	19000	18980	458