KissMeData/290650/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210000	516323190	18470	18470	18470	18470	878
3	20241105	205900	516323190	18470	18470	18470	18470	0
4	20241105	205800	516323190	18470	18470	18470	18470	0
5	20241105	205700	516323190	18470	18470	18470	18470	0
6	20241105	205600	516323190	18470	18470	18470	18470	0
7	20241105	205500	516323190	18470	18470	18470	18470	0
8	20241105	205400	516323190	18470	18470	18470	18470	0
9	20241105	205300	516323190	18470	18470	18470	18470	0
10	20241105	205200	516323190	18470	18470	18470	18470	0
11	20241105	205100	516323190	18470	18470	18470	18470	0
12	20241105	205000	516323190	18470	18470	18470	18470	0
13	20241105	204900	516323190	18470	18470	18470	18470	0
14	20241105	204800	516323190	18470	18470	18470	18470	0
15	20241105	204700	516323190	18470	18470	18470	18470	0
16	20241105	204600	516323190	18470	18470	18470	18470	0
17	20241105	204500	516323190	18470	18470	18470	18470	0
18	20241105	204400	516323190	18470	18470	18470	18470	0
19	20241105	204300	516323190	18470	18470	18470	18470	0
20	20241105	204200	516323190	18470	18470	18470	18470	0
21	20241105	204100	516323190	18470	18470	18470	18470	0
22	20241105	204000	516323190	18470	18470	18470	18470	0
23	20241105	203900	516323190	18470	18470	18470	18470	0
24	20241105	203800	516323190	18470	18470	18470	18470	0
25	20241105	203700	516323190	18470	18470	18470	18470	0
26	20241105	203600	516323190	18470	18470	18470	18470	0
27	20241105	203500	516323190	18470	18470	18470	18470	0
28	20241105	203400	516323190	18470	18470	18470	18470	0
29	20241105	203300	516323190	18470	18470	18470	18470	0
30	20241105	203200	516323190	18470	18470	18470	18470	0
31	20241105	203100	516323190	18470	18470	18470	18470	0
32	20241105	203000	516323190	18470	18470	18470	18470	878
33	20241105	202900	516323190	18470	18470	18470	18470	0
34	20241105	202800	516323190	18470	18470	18470	18470	0
35	20241105	202700	516323190	18470	18470	18470	18470	0
36	20241105	202600	516323190	18470	18470	18470	18470	0
37	20241105	202500	516323190	18470	18470	18470	18470	0
38	20241105	202400	516323190	18470	18470	18470	18470	0
39	20241105	202300	516323190	18470	18470	18470	18470	0
40	20241105	202200	516323190	18470	18470	18470	18470	0
41	20241105	202100	516323190	18470	18470	18470	18470	0
42	20241105	202000	516323190	18470	18470	18470	18470	0
43	20241105	201900	516323190	18470	18470	18470	18470	0
44	20241105	201800	516323190	18470	18470	18470	18470	0
45	20241105	201700	516323190	18470	18470	18470	18470	0
46	20241105	201600	516323190	18470	18470	18470	18470	0
47	20241105	201500	516323190	18470	18470	18470	18470	0
48	20241105	201400	516323190	18470	18470	18470	18470	0
49	20241105	201300	516323190	18470	18470	18470	18470	0
50	20241105	201200	516323190	18470	18470	18470	18470	0
51	20241105	201100	516323190	18470	18470	18470	18470	0
52	20241105	201000	516323190	18470	18470	18470	18470	0
53	20241105	200900	516323190	18470	18470	18470	18470	0
54	20241105	200800	516323190	18470	18470	18470	18470	0
55	20241105	200700	516323190	18470	18470	18470	18470	0
56	20241105	200600	516323190	18470	18470	18470	18470	0
57	20241105	200500	516323190	18470	18470	18470	18470	0
58	20241105	200400	516323190	18470	18470	18470	18470	0
59	20241105	200300	516323190	18470	18470	18470	18470	0
60	20241105	200200	516323190	18470	18470	18470	18470	0
61	20241105	200100	516323190	18470	18470	18470	18470	0
62	20241105	200000	516323190	18470	18470	18470	18470	878
63	20241105	195900	516323190	18470	18470	18470	18470	0
64	20241105	195800	516323190	18470	18470	18470	18470	0
65	20241105	195700	516323190	18470	18470	18470	18470	0
66	20241105	195600	516323190	18470	18470	18470	18470	0
67	20241105	195500	516323190	18470	18470	18470	18470	0
68	20241105	195400	516323190	18470	18470	18470	18470	0
69	20241105	195300	516323190	18470	18470	18470	18470	0
70	20241105	195200	516323190	18470	18470	18470	18470	0
71	20241105	195100	516323190	18470	18470	18470	18470	0
72	20241105	195000	516323190	18470	18470	18470	18470	0
73	20241105	194900	516323190	18470	18470	18470	18470	0
74	20241105	194800	516323190	18470	18470	18470	18470	0
75	20241105	194700	516323190	18470	18470	18470	18470	0
76	20241105	194600	516323190	18470	18470	18470	18470	0
77	20241105	194500	516323190	18470	18470	18470	18470	0
78	20241105	194400	516323190	18470	18470	18470	18470	0
79	20241105	194300	516323190	18470	18470	18470	18470	0
80	20241105	194200	516323190	18470	18470	18470	18470	0
81	20241105	194100	516323190	18470	18470	18470	18470	0
82	20241105	194000	516323190	18470	18470	18470	18470	0
83	20241105	193900	516323190	18470	18470	18470	18470	0
84	20241105	193800	516323190	18470	18470	18470	18470	0
85	20241105	193700	516323190	18470	18470	18470	18470	0
86	20241105	193600	516323190	18470	18470	18470	18470	0
87	20241105	193500	516323190	18470	18470	18470	18470	0
88	20241105	193400	516323190	18470	18470	18470	18470	0
89	20241105	193300	516323190	18470	18470	18470	18470	0
90	20241105	193200	516323190	18470	18470	18470	18470	0
91	20241105	193100	516323190	18470	18470	18470	18470	0
92	20241105	193000	516323190	18470	18470	18470	18470	878
93	20241105	192900	516323190	18470	18470	18470	18470	0
94	20241105	192800	516323190	18470	18470	18470	18470	0
95	20241105	192700	516323190	18470	18470	18470	18470	0
96	20241105	192600	516323190	18470	18470	18470	18470	0
97	20241105	192500	516323190	18470	18470	18470	18470	0
98	20241105	192400	516323190	18470	18470	18470	18470	0
99	20241105	192300	516323190	18470	18470	18470	18470	0
100	20241105	192200	516323190	18470	18470	18470	18470	0
101	20241105	192100	516323190	18470	18470	18470	18470	0
102	20241105	192000	516323190	18470	18470	18470	18470	0
103	20241105	191900	516323190	18470	18470	18470	18470	0
104	20241105	191800	516323190	18470	18470	18470	18470	0
105	20241105	191700	516323190	18470	18470	18470	18470	0
106	20241105	191600	516323190	18470	18470	18470	18470	0
107	20241105	191500	516323190	18470	18470	18470	18470	0
108	20241105	191400	516323190	18470	18470	18470	18470	0
109	20241105	191300	516323190	18470	18470	18470	18470	0
110	20241105	191200	516323190	18470	18470	18470	18470	0
111	20241105	191100	516323190	18470	18470	18470	18470	0
112	20241105	191000	516323190	18470	18470	18470	18470	0
113	20241105	190900	516323190	18470	18470	18470	18470	0
114	20241105	190800	516323190	18470	18470	18470	18470	0
115	20241105	190700	516323190	18470	18470	18470	18470	0
116	20241105	190600	516323190	18470	18470	18470	18470	0
117	20241105	190500	516323190	18470	18470	18470	18470	0
118	20241105	190400	516323190	18470	18470	18470	18470	0
119	20241105	190300	516323190	18470	18470	18470	18470	0
120	20241105	190200	516323190	18470	18470	18470	18470	0
121	20241105	190100	516323190	18470	18470	18470	18470	0
122	20241105	190000	516323190	18470	18470	18470	18470	878
123	20241105	185900	516323190	18470	18470	18470	18470	0
124	20241105	185800	516323190	18470	18470	18470	18470	0
125	20241105	185700	516323190	18470	18470	18470	18470	0
126	20241105	185600	516323190	18470	18470	18470	18470	0
127	20241105	185500	516323190	18470	18470	18470	18470	0
128	20241105	185400	516323190	18470	18470	18470	18470	0
129	20241105	185300	516323190	18470	18470	18470	18470	0
130	20241105	185200	516323190	18470	18470	18470	18470	0
131	20241105	185100	516323190	18470	18470	18470	18470	0
132	20241105	185000	516323190	18470	18470	18470	18470	0
133	20241105	184900	516323190	18470	18470	18470	18470	0
134	20241105	184800	516323190	18470	18470	18470	18470	0
135	20241105	184700	516323190	18470	18470	18470	18470	0
136	20241105	184600	516323190	18470	18470	18470	18470	0
137	20241105	184500	516323190	18470	18470	18470	18470	0
138	20241105	184400	516323190	18470	18470	18470	18470	0
139	20241105	184300	516323190	18470	18470	18470	18470	0
140	20241105	184200	516323190	18470	18470	18470	18470	0
141	20241105	184100	516323190	18470	18470	18470	18470	0
142	20241105	184000	516323190	18470	18470	18470	18470	0
143	20241105	183900	516323190	18470	18470	18470	18470	0
144	20241105	183800	516323190	18470	18470	18470	18470	0
145	20241105	183700	516323190	18470	18470	18470	18470	0
146	20241105	183600	516323190	18470	18470	18470	18470	0
147	20241105	183500	516323190	18470	18470	18470	18470	0
148	20241105	183400	516323190	18470	18470	18470	18470	0
149	20241105	183300	516323190	18470	18470	18470	18470	0
150	20241105	183200	516323190	18470	18470	18470	18470	0
151	20241105	183100	516323190	18470	18470	18470	18470	0
152	20241105	183000	516323190	18470	18470	18470	18470	878
153	20241105	182900	516323190	18470	18470	18470	18470	0
154	20241105	182800	516323190	18470	18470	18470	18470	0
155	20241105	182700	516323190	18470	18470	18470	18470	0
156	20241105	182600	516323190	18470	18470	18470	18470	0
157	20241105	182500	516323190	18470	18470	18470	18470	0
158	20241105	182400	516323190	18470	18470	18470	18470	0
159	20241105	182300	516323190	18470	18470	18470	18470	0
160	20241105	182200	516323190	18470	18470	18470	18470	0
161	20241105	182100	516323190	18470	18470	18470	18470	0
162	20241105	182000	516323190	18470	18470	18470	18470	0
163	20241105	181900	516323190	18470	18470	18470	18470	0
164	20241105	181800	516323190	18470	18470	18470	18470	0
165	20241105	181700	516323190	18470	18470	18470	18470	0
166	20241105	181600	516323190	18470	18470	18470	18470	0
167	20241105	181500	516323190	18470	18470	18470	18470	0
168	20241105	181400	516323190	18470	18470	18470	18470	0
169	20241105	181300	516323190	18470	18470	18470	18470	0
170	20241105	181200	516323190	18470	18470	18470	18470	0
171	20241105	181100	516323190	18470	18470	18470	18470	0
172	20241105	181000	516323190	18470	18470	18470	18470	0
173	20241105	180900	516323190	18470	18470	18470	18470	0
174	20241105	180800	516323190	18470	18470	18470	18470	0
175	20241105	180700	516323190	18470	18470	18470	18470	0
176	20241105	180600	516323190	18470	18470	18470	18470	0
177	20241105	180500	516323190	18470	18470	18470	18470	0
178	20241105	180400	516323190	18470	18470	18470	18470	0
179	20241105	180300	516323190	18470	18470	18470	18470	0
180	20241105	180200	516323190	18470	18470	18470	18470	0
181	20241105	180100	516323190	18470	18470	18470	18470	0
182	20241105	180000	516323190	18470	18470	18470	18470	878
183	20241105	175900	516323190	18470	18470	18470	18470	0
184	20241105	175800	516323190	18470	18470	18470	18470	0
185	20241105	175700	516323190	18470	18470	18470	18470	0
186	20241105	175600	516323190	18470	18470	18470	18470	0
187	20241105	175500	516323190	18470	18470	18470	18470	0
188	20241105	175400	516323190	18470	18470	18470	18470	0
189	20241105	175300	516323190	18470	18470	18470	18470	0
190	20241105	175200	516323190	18470	18470	18470	18470	0
191	20241105	175100	516323190	18470	18470	18470	18470	0
192	20241105	175000	516323190	18470	18470	18470	18470	0
193	20241105	174900	516323190	18470	18470	18470	18470	0
194	20241105	174800	516323190	18470	18470	18470	18470	0
195	20241105	174700	516323190	18470	18470	18470	18470	0
196	20241105	174600	516323190	18470	18470	18470	18470	0
197	20241105	174500	516323190	18470	18470	18470	18470	0
198	20241105	174400	516323190	18470	18470	18470	18470	0
199	20241105	174300	516323190	18470	18470	18470	18470	0
200	20241105	174200	516323190	18470	18470	18470	18470	0
201	20241105	174100	516323190	18470	18470	18470	18470	0
202	20241105	174000	516323190	18470	18470	18470	18470	0
203	20241105	173900	516323190	18470	18470	18470	18470	0
204	20241105	173800	516323190	18470	18470	18470	18470	0
205	20241105	173700	516323190	18470	18470	18470	18470	0
206	20241105	173600	516323190	18470	18470	18470	18470	0
207	20241105	173500	516323190	18470	18470	18470	18470	0
208	20241105	173400	516323190	18470	18470	18470	18470	0
209	20241105	173300	516323190	18470	18470	18470	18470	0
210	20241105	173200	516323190	18470	18470	18470	18470	0
211	20241105	173100	516323190	18470	18470	18470	18470	0
212	20241105	173000	516323190	18470	18470	18470	18470	878
213	20241105	172900	516323190	18470	18470	18470	18470	0
214	20241105	172800	516323190	18470	18470	18470	18470	0
215	20241105	172700	516323190	18470	18470	18470	18470	0
216	20241105	172600	516323190	18470	18470	18470	18470	0
217	20241105	172500	516323190	18470	18470	18470	18470	0
218	20241105	172400	516323190	18470	18470	18470	18470	0
219	20241105	172300	516323190	18470	18470	18470	18470	0
220	20241105	172200	516323190	18470	18470	18470	18470	0
221	20241105	172100	516323190	18470	18470	18470	18470	0
222	20241105	172000	516323190	18470	18470	18470	18470	0
223	20241105	171900	516323190	18470	18470	18470	18470	0
224	20241105	171800	516323190	18470	18470	18470	18470	0
225	20241105	171700	516323190	18470	18470	18470	18470	0
226	20241105	171600	516323190	18470	18470	18470	18470	0
227	20241105	171500	516323190	18470	18470	18470	18470	0
228	20241105	171400	516323190	18470	18470	18470	18470	0
229	20241105	171300	516323190	18470	18470	18470	18470	0
230	20241105	171200	516323190	18470	18470	18470	18470	0
231	20241105	171100	516323190	18470	18470	18470	18470	0
232	20241105	171000	516323190	18470	18470	18470	18470	0
233	20241105	170900	516323190	18470	18470	18470	18470	0
234	20241105	170800	516323190	18470	18470	18470	18470	0
235	20241105	170700	516323190	18470	18470	18470	18470	0
236	20241105	170600	516323190	18470	18470	18470	18470	0
237	20241105	170500	516323190	18470	18470	18470	18470	0
238	20241105	170400	516323190	18470	18470	18470	18470	0
239	20241105	170300	516323190	18470	18470	18470	18470	0
240	20241105	170200	516323190	18470	18470	18470	18470	0
241	20241105	170100	516323190	18470	18470	18470	18470	0
242	20241105	170000	516323190	18470	18470	18470	18470	878
243	20241105	165900	516323190	18470	18470	18470	18470	0
244	20241105	165800	516323190	18470	18470	18470	18470	0
245	20241105	165700	516323190	18470	18470	18470	18470	0
246	20241105	165600	516323190	18470	18470	18470	18470	0
247	20241105	165500	516323190	18470	18470	18470	18470	0
248	20241105	165400	516323190	18470	18470	18470	18470	0
249	20241105	165300	516323190	18470	18470	18470	18470	0
250	20241105	165200	516323190	18470	18470	18470	18470	0
251	20241105	165100	516323190	18470	18470	18470	18470	0
252	20241105	165000	516323190	18470	18470	18470	18470	0
253	20241105	164900	516323190	18470	18470	18470	18470	0
254	20241105	164800	516323190	18470	18470	18470	18470	0
255	20241105	164700	516323190	18470	18470	18470	18470	0
256	20241105	164600	516323190	18470	18470	18470	18470	0
257	20241105	164500	516323190	18470	18470	18470	18470	0
258	20241105	164400	516323190	18470	18470	18470	18470	0
259	20241105	164300	516323190	18470	18470	18470	18470	0
260	20241105	164200	516323190	18470	18470	18470	18470	0
261	20241105	164100	516323190	18470	18470	18470	18470	0
262	20241105	164000	516323190	18470	18470	18470	18470	0
263	20241105	163900	516323190	18470	18470	18470	18470	0
264	20241105	163800	516323190	18470	18470	18470	18470	0
265	20241105	163700	516323190	18470	18470	18470	18470	0
266	20241105	163600	516323190	18470	18470	18470	18470	0
267	20241105	163500	516323190	18470	18470	18470	18470	0
268	20241105	163400	516323190	18470	18470	18470	18470	0
269	20241105	163300	516323190	18470	18470	18470	18470	0
270	20241105	163200	516323190	18470	18470	18470	18470	0
271	20241105	163100	516323190	18470	18470	18470	18470	0
272	20241105	163000	516323190	18470	18470	18470	18470	878
273	20241105	162900	516323190	18470	18470	18470	18470	0
274	20241105	162800	516323190	18470	18470	18470	18470	0
275	20241105	162700	516323190	18470	18470	18470	18470	0
276	20241105	162600	516323190	18470	18470	18470	18470	0
277	20241105	162500	516323190	18470	18470	18470	18470	0
278	20241105	162400	516323190	18470	18470	18470	18470	0
279	20241105	162300	516323190	18470	18470	18470	18470	0
280	20241105	162200	516323190	18470	18470	18470	18470	0
281	20241105	162100	516323190	18470	18470	18470	18470	0
282	20241105	162000	516323190	18470	18470	18470	18470	0
283	20241105	161900	516323190	18470	18470	18470	18470	0
284	20241105	161800	516323190	18470	18470	18470	18470	0
285	20241105	161700	516323190	18470	18470	18470	18470	0
286	20241105	161600	516323190	18470	18470	18470	18470	0
287	20241105	161500	516323190	18470	18470	18470	18470	0
288	20241105	161400	516323190	18470	18470	18470	18470	0
289	20241105	161300	516323190	18470	18470	18470	18470	0
290	20241105	161200	516323190	18470	18470	18470	18470	0
291	20241105	161100	516323190	18470	18470	18470	18470	0
292	20241105	161000	516323190	18470	18470	18470	18470	0
293	20241105	160900	516323190	18470	18470	18470	18470	0
294	20241105	160800	516323190	18470	18470	18470	18470	0
295	20241105	160700	516323190	18470	18470	18470	18470	0
296	20241105	160600	516323190	18470	18470	18470	18470	0
297	20241105	160500	516323190	18470	18470	18470	18470	0
298	20241105	160400	516323190	18470	18470	18470	18470	0
299	20241105	160300	516323190	18470	18470	18470	18470	0
300	20241105	160200	516323190	18470	18470	18470	18470	0
301	20241105	160100	516323190	18470	18470	18470	18470	0
302	20241105	160000	516323190	18470	18470	18470	18470	878
303	20241105	155900	516323190	18470	18470	18470	18470	0
304	20241105	155800	516323190	18470	18470	18470	18470	0
305	20241105	155700	516323190	18470	18470	18470	18470	0
306	20241105	155600	516323190	18470	18470	18470	18470	0
307	20241105	155500	516323190	18470	18470	18470	18470	0
308	20241105	155400	516323190	18470	18470	18470	18470	0
309	20241105	155300	516323190	18470	18470	18470	18470	0
310	20241105	155200	516323190	18470	18470	18470	18470	0
311	20241105	155100	516323190	18470	18470	18470	18470	0
312	20241105	155000	516323190	18470	18470	18470	18470	0
313	20241105	154900	516323190	18470	18470	18470	18470	0
314	20241105	154800	516323190	18470	18470	18470	18470	0
315	20241105	154700	516323190	18470	18470	18470	18470	0
316	20241105	154600	516323190	18470	18470	18470	18470	0
317	20241105	154500	516323190	18470	18470	18470	18470	0
318	20241105	154400	516323190	18470	18470	18470	18470	0
319	20241105	154300	516323190	18470	18470	18470	18470	0
320	20241105	154200	516323190	18470	18470	18470	18470	0
321	20241105	154100	516323190	18470	18470	18470	18470	0
322	20241105	154000	516323190	18470	18470	18470	18470	0
323	20241105	153900	516323190	18470	18470	18470	18470	0
324	20241105	153800	516323190	18470	18470	18470	18470	0
325	20241105	153700	516323190	18470	18470	18470	18470	0
326	20241105	153600	516323190	18470	18470	18470	18470	0
327	20241105	153500	516323190	18470	18470	18470	18470	0
328	20241105	153400	516323190	18470	18470	18470	18470	0
329	20241105	153300	516323190	18470	18470	18470	18470	0
330	20241105	153200	516323190	18470	18470	18470	18470	0
331	20241105	153100	516323190	18470	18470	18470	18470	0
332	20241105	153000	516323190	18470	18470	18470	18470	1756
333	20241105	152900	500106530	18450	18450	18450	18450	0
334	20241105	152800	500106530	18450	18450	18450	18450	0
335	20241105	152700	500106530	18450	18450	18450	18450	0
336	20241105	152600	500106530	18450	18450	18450	18450	0
337	20241105	152500	500106530	18450	18450	18450	18450	0
338	20241105	152400	500106530	18450	18450	18450	18450	0
339	20241105	152300	500106530	18450	18450	18450	18450	0
340	20241105	152200	500106530	18450	18450	18450	18450	0
341	20241105	152100	500106530	18450	18450	18450	18450	0
342	20241105	152000	500106530	18450	18450	18450	18450	0
343	20241105	151900	500106530	18450	18450	18450	18450	400
344	20241105	151800	492726530	18460	18470	18470	18460	73
345	20241105	151700	491378930	18470	18470	18470	18470	3
346	20241105	151600	491323520	18460	18460	18460	18460	134
347	20241105	151500	488849880	18460	18480	18480	18460	489
348	20241105	151400	479820000	18480	18480	18480	18480	65
349	20241105	151300	478618800	18490	18490	18490	18490	0
350	20241105	151200	478618800	18490	18480	18490	18480	65
351	20241105	151100	477417070	18480	18480	18480	18480	2
352	20241105	151000	477380110	18490	18490	18490	18490	0
353	20241105	150900	477380110	18490	18490	18490	18490	10
354	20241105	150800	477195210	18500	18490	18500	18490	23
355	20241105	150700	476769870	18480	18480	18480	18480	5
356	20241105	150600	476677470	18490	18490	18490	18490	3
357	20241105	150500	476622000	18480	18480	18480	18480	12
358	20241105	150400	476400240	18480	18480	18480	18480	71
359	20241105	150300	475088160	18480	18480	18480	18480	270
360	20241105	150200	470098560	18490	18490	18490	18490	10
361	20241105	150100	469913660	18490	18490	18490	18490	0
362	20241105	150000	469913660	18490	18490	18490	18490	0
363	20241105	145900	469913660	18490	18490	18490	18490	1
364	20241105	145800	469895170	18490	18500	18500	18490	62
365	20241105	145700	468748670	18490	18490	18490	18490	0
366	20241105	145600	468748670	18490	18490	18490	18490	0
367	20241105	145500	468748670	18490	18490	18490	18490	9
368	20241105	145400	468582260	18500	18500	18500	18500	1
369	20241105	145300	468563760	18500	18500	18500	18500	1
370	20241105	145200	468545260	18490	18490	18490	18490	0
371	20241105	145100	468545260	18490	18490	18490	18490	2
372	20241105	145000	468508280	18500	18500	18500	18500	0
373	20241105	144900	468508280	18500	18500	18500	18500	0
374	20241105	144800	468508280	18500	18500	18500	18500	1
375	20241105	144700	468489780	18500	18500	18500	18500	1
376	20241105	144600	468471280	18500	18480	18500	18480	94
377	20241105	144500	466734120	18480	18480	18480	18480	1
378	20241105	144400	466715640	18470	18480	18480	18470	113
379	20241105	144300	464628410	18480	18480	18480	18480	0
380	20241105	144200	464628410	18480	18480	18480	18480	36
381	20241105	144100	463963130	18480	18480	18480	18480	0
382	20241105	144000	463963130	18480	18480	18480	18480	0
383	20241105	143900	463963130	18480	18480	18480	18480	4
384	20241105	143800	463889210	18480	18480	18480	18480	0
385	20241105	143700	463889210	18480	18480	18480	18480	0
386	20241105	143600	463889210	18480	18480	18480	18480	0
387	20241105	143500	463889210	18480	18480	18480	18480	0
388	20241105	143400	463889210	18480	18540	18540	18480	64
389	20241105	143300	462703930	18540	18540	18540	18540	14
390	20241105	143200	462444370	18540	18540	18540	18540	6
391	20241105	143100	462333130	18540	18540	18540	18540	0
392	20241105	143000	462333130	18540	18500	18540	18500	26
393	20241105	142900	461851600	18490	18490	18490	18490	6
394	20241105	142800	461740660	18470	18470	18470	18470	4
395	20241105	142700	461666780	18470	18480	18480	18470	17
396	20241105	142600	461352630	18480	18470	18480	18470	2
397	20241105	142500	461315680	18480	18480	18480	18480	2
398	20241105	142400	461278720	18470	18470	18470	18470	5
399	20241105	142300	461186370	18480	18480	18480	18480	2
400	20241105	142200	461149410	18470	18480	18480	18470	6
401	20241105	142100	461038580	18480	18480	18480	18480	1
402	20241105	142000	461020100	18480	18470	18480	18470	207
403	20241105	141900	457196800	18470	18470	18470	18470	25
404	20241105	141800	456735050	18480	18480	18480	18480	4
405	20241105	141700	456661130	18480	18480	18480	18480	1
406	20241105	141600	456642650	18480	18480	18480	18480	113
407	20241105	141500	454554410	18480	18490	18490	18480	28
408	20241105	141400	454036880	18490	18500	18500	18490	321
409	20241105	141300	448101400	18510	18510	18510	18510	0
410	20241105	141200	448101400	18510	18510	18510	18510	0
411	20241105	141100	448101400	18510	18510	18510	18510	5
412	20241105	141000	448008850	18510	18510	18510	18510	3
413	20241105	140900	447953320	18510	18510	18510	18510	3
414	20241105	140800	447897790	18510	18510	18510	18510	0
415	20241105	140700	447897790	18510	18510	18510	18510	5
416	20241105	140600	447805240	18500	18500	18500	18500	3
417	20241105	140500	447749740	18500	18500	18500	18500	54
418	20241105	140400	446750740	18520	18520	18520	18520	0
419	20241105	140300	446750740	18520	18520	18520	18520	1
420	20241105	140200	446732220	18510	18510	18510	18510	1
421	20241105	140100	446713710	18510	18530	18530	18510	265
422	20241105	140000	441807420	18540	18540	18540	18540	0
423	20241105	135900	441807420	18540	18540	18540	18540	0
424	20241105	135800	441807420	18540	18540	18540	18540	1
425	20241105	135700	441788880	18530	18530	18530	18530	11
426	20241105	135600	441585050	18530	18530	18530	18530	0
427	20241105	135500	441585050	18530	18530	18530	18530	0
428	20241105	135400	441585050	18530	18530	18530	18530	0
429	20241105	135300	441585050	18530	18530	18530	18530	0
430	20241105	135200	441585050	18530	18530	18530	18530	0
431	20241105	135100	441585050	18530	18530	18530	18530	4
432	20241105	135000	441510930	18540	18540	18540	18540	0
433	20241105	134900	441510930	18540	18540	18540	18540	0
434	20241105	134800	441510930	18540	18540	18540	18540	0
435	20241105	134700	441510930	18540	18540	18540	18540	0
436	20241105	134600	441510930	18540	18540	18540	18540	9
437	20241105	134500	441344070	18550	18530	18550	18530	2
438	20241105	134400	441306990	18550	18550	18550	18550	0
439	20241105	134300	441306990	18550	18550	18550	18550	1
440	20241105	134200	441288440	18540	18520	18540	18520	2
441	20241105	134100	441251380	18530	18510	18550	18510	25
442	20241105	134000	440788540	18520	18520	18520	18520	0
443	20241105	133900	440788540	18520	18510	18520	18510	4
444	20241105	133800	440714490	18500	18500	18500	18500	3
445	20241105	133700	440658990	18510	18500	18510	18500	56
446	20241105	133600	439622980	18500	18510	18510	18500	132
447	20241105	133500	437180960	18510	18510	18510	18510	23
448	20241105	133400	436755230	18520	18520	18520	18520	6
449	20241105	133300	436644110	18520	18520	18520	18520	0
450	20241105	133200	436644110	18520	18540	18540	18510	1091
451	20241105	133100	416431310	18550	18540	18550	18540	159
452	20241105	133000	413483430	18550	18550	18550	18550	4
453	20241105	132900	413409230	18540	18550	18550	18540	35
454	20241105	132800	412760300	18550	18550	18550	18550	0
455	20241105	132700	412760300	18550	18550	18550	18550	10
456	20241105	132600	412574800	18550	18550	18550	18550	35
457	20241105	132500	411925550	18560	18560	18560	18560	0
458	20241105	132400	411925550	18560	18550	18560	18550	63
459	20241105	132300	410756880	18560	18560	18560	18560	1
460	20241105	132200	410738320	18560	18550	18560	18540	61
461	20241105	132100	409607000	18550	18550	18550	18550	0
462	20241105	132000	409607000	18550	18550	18550	18550	54
463	20241105	131900	408605300	18550	18550	18550	18550	0
464	20241105	131800	408605300	18550	18550	18550	18550	162
465	20241105	131700	405600200	18550	18550	18550	18550	0
466	20241105	131600	405600200	18550	18550	18550	18550	0
467	20241105	131500	405600200	18550	18550	18550	18550	0
468	20241105	131400	405600200	18550	18550	18550	18550	0
469	20241105	131300	405600200	18550	18550	18550	18550	0
470	20241105	131200	405600200	18550	18550	18550	18550	7
471	20241105	131100	405470350	18560	18560	18560	18560	0
472	20241105	131000	405470350	18560	18560	18560	18560	1
473	20241105	130900	405451790	18550	18550	18550	18550	45
474	20241105	130800	404617040	18550	18550	18550	18550	1
475	20241105	130700	404598490	18550	18550	18550	18550	0
476	20241105	130600	404598490	18550	18550	18550	18550	58
477	20241105	130500	403522590	18560	18550	18560	18550	167
478	20241105	130400	400424690	18550	18550	18550	18550	2
479	20241105	130300	400387590	18550	18550	18550	18550	0
480	20241105	130200	400387590	18550	18540	18550	18540	7
481	20241105	130100	400257800	18550	18550	18550	18550	1
482	20241105	130000	400239250	18550	18550	18550	18550	0
483	20241105	125900	400239250	18550	18550	18550	18550	0
484	20241105	125800	400239250	18550	18550	18550	18550	10
485	20241105	125700	400053750	18550	18550	18550	18550	0
486	20241105	125600	400053750	18550	18550	18550	18550	5
487	20241105	125500	399961000	18550	18540	18550	18540	531
488	20241105	125400	390116160	18550	18550	18560	18550	605
489	20241105	125300	378893400	18550	18550	18550	18550	0
490	20241105	125200	378893400	18550	18550	18550	18550	0
491	20241105	125100	378893400	18550	18550	18550	18550	0
492	20241105	125000	378893400	18550	18550	18550	18550	0
493	20241105	124900	378893400	18550	18550	18550	18550	0
494	20241105	124800	378893400	18550	18550	18550	18550	8
495	20241105	124700	378745000	18550	18550	18550	18540	666
496	20241105	124600	366390830	18550	18540	18550	18540	21
497	20241105	124500	366001480	18540	18540	18550	18540	129
498	20241105	124400	363609810	18550	18550	18550	18550	44
499	20241105	124300	362793610	18550	18550	18550	18550	0
500	20241105	124200	362793610	18550	18550	18550	18550	4
501	20241105	124100	362719410	18550	18550	18550	18550	0
502	20241105	124000	362719410	18550	18550	18550	18550	0
503	20241105	123900	362719410	18550	18550	18550	18550	66
504	20241105	123800	361495110	18560	18560	18560	18560	1
505	20241105	123700	361476550	18550	18550	18550	18550	56
506	20241105	123600	360437750	18560	18560	18560	18560	2
507	20241105	123500	360400630	18560	18560	18560	18560	9
508	20241105	123400	360233590	18570	18570	18570	18570	1
509	20241105	123300	360215020	18560	18560	18560	18560	5
510	20241105	123200	360122220	18570	18570	18580	18560	68
511	20241105	123100	358860070	18560	18560	18580	18560	253
512	20241105	123000	354163900	18560	18560	18560	18560	0
513	20241105	122900	354163900	18560	18550	18560	18550	110
514	20241105	122800	352123070	18550	18560	18560	18550	286
515	20241105	122700	346817110	18570	18560	18570	18560	24
516	20241105	122600	346371580	18550	18550	18550	18550	204
517	20241105	122500	342587380	18550	18550	18550	18550	0
518	20241105	122400	342587380	18550	18550	18550	18550	0
519	20241105	122300	342587380	18550	18540	18550	18540	3
520	20241105	122200	342531740	18550	18550	18550	18550	0
521	20241105	122100	342531740	18550	18550	18550	18550	9
522	20241105	122000	342364790	18550	18550	18550	18550	0
523	20241105	121900	342364790	18550	18550	18550	18550	0
524	20241105	121800	342364790	18550	18550	18550	18550	0
525	20241105	121700	342364790	18550	18550	18550	18550	0
526	20241105	121600	342364790	18550	18540	18550	18540	113
527	20241105	121500	340269720	18550	18550	18550	18550	1
528	20241105	121400	340251170	18550	18550	18550	18550	5
529	20241105	121300	340158420	18550	18550	18550	18550	20
530	20241105	121200	339787420	18550	18550	18550	18550	5
531	20241105	121100	339694670	18550	18550	18550	18550	2
532	20241105	121000	339657570	18550	18550	18550	18550	0
533	20241105	120900	339657570	18550	18550	18550	18550	0
534	20241105	120800	339657570	18550	18550	18550	18550	3
535	20241105	120700	339601920	18550	18550	18550	18550	0
536	20241105	120600	339601920	18550	18550	18550	18550	0
537	20241105	120500	339601920	18550	18550	18550	18550	0
538	20241105	120400	339601920	18550	18550	18550	18550	15
539	20241105	120300	339323670	18550	18550	18550	18550	0
540	20241105	120200	339323670	18550	18550	18550	18550	0
541	20241105	120100	339323670	18550	18550	18550	18550	15
542	20241105	120000	339045420	18550	18550	18550	18550	33
543	20241105	115900	338433270	18540	18540	18540	18540	0
544	20241105	115800	338433270	18540	18540	18540	18540	0
545	20241105	115700	338433270	18540	18540	18540	18540	0
546	20241105	115600	338433270	18540	18540	18540	18540	0
547	20241105	115500	338433270	18540	18560	18560	18540	461
548	20241105	115400	329879440	18560	18560	18560	18560	221
549	20241105	115300	325777680	18570	18570	18570	18570	177
550	20241105	115200	322490790	18570	18570	18570	18570	61
551	20241105	115100	321358020	18580	18580	18580	18580	0
552	20241105	115000	321358020	18580	18580	18580	18580	3
553	20241105	114900	321302280	18580	18580	18580	18580	3
554	20241105	114800	321246540	18580	18580	18580	18580	0
555	20241105	114700	321246540	18580	18580	18580	18580	0
556	20241105	114600	321246540	18580	18570	18580	18570	67
557	20241105	114500	320002340	18570	18570	18570	18570	0
558	20241105	114400	320002340	18570	18570	18570	18570	0
559	20241105	114300	320002340	18570	18570	18570	18570	61
560	20241105	114200	318869570	18580	18580	18580	18580	33
561	20241105	114100	318256430	18580	18580	18580	18580	0
562	20241105	114000	318256430	18580	18580	18580	18580	3
563	20241105	113900	318200690	18580	18580	18580	18580	14
564	20241105	113800	317940570	18580	18580	18580	18580	38
565	20241105	113700	317234530	18570	18570	18570	18570	164
566	20241105	113600	314189050	18560	18560	18560	18560	0
567	20241105	113500	314189050	18560	18560	18560	18560	95
568	20241105	113400	312425850	18560	18560	18560	18560	121
569	20241105	113300	310180090	18570	18570	18570	18570	0
570	20241105	113200	310180090	18570	18560	18570	18560	2
571	20241105	113100	310142960	18570	18570	18570	18570	1
572	20241105	113000	310124390	18570	18570	18570	18570	6
573	20241105	112900	310012970	18580	18580	18580	18580	0
574	20241105	112800	310012970	18580	18590	18590	18580	27
575	20241105	112700	309511300	18580	18580	18580	18580	29
576	20241105	112600	308972480	18580	18580	18580	18580	41
577	20241105	112500	308210700	18580	18580	18590	18580	436
578	20241105	112400	300109800	18590	18590	18590	18590	4
579	20241105	112300	300035440	18590	18590	18590	18590	0
580	20241105	112200	300035440	18590	18590	18590	18590	1
581	20241105	112100	300016850	18590	18590	18590	18580	122
582	20241105	112000	297750060	18590	18590	18590	18590	0
583	20241105	111900	297750060	18590	18600	18600	18590	3
584	20241105	111800	297694280	18600	18600	18600	18600	4
585	20241105	111700	297619880	18590	18600	18600	18590	3
586	20241105	111600	297564100	18590	18600	18600	18590	66
587	20241105	111500	296337150	18600	18600	18600	18600	0
588	20241105	111400	296337150	18600	18600	18600	18600	0
589	20241105	111300	296337150	18600	18600	18600	18600	356
590	20241105	111200	289715550	18610	18610	18610	18610	31
591	20241105	111100	289138640	18610	18610	18610	18610	0
592	20241105	111000	289138640	18610	18610	18610	18610	68
593	20241105	110900	287873160	18620	18620	18620	18620	0
594	20241105	110800	287873160	18620	18620	18620	18620	0
595	20241105	110700	287873160	18620	18620	18620	18620	1
596	20241105	110600	287854540	18610	18610	18610	18610	61
597	20241105	110500	286719330	18620	18610	18620	18610	2
598	20241105	110400	286682100	18600	18610	18610	18600	524
599	20241105	110300	276930640	18610	18610	18610	18610	63
600	20241105	110200	275758210	18610	18610	18610	18610	58
601	20241105	110100	274678830	18610	18610	18610	18610	15
602	20241105	110000	274399680	18610	18610	18610	18610	17
603	20241105	105900	274083310	18630	18630	18630	18630	1
604	20241105	105800	274064680	18620	18620	18620	18620	17
605	20241105	105700	273748140	18640	18650	18650	18640	27
606	20241105	105600	273244600	18670	18670	18670	18670	0
607	20241105	105500	273244600	18670	18670	18670	18670	0
608	20241105	105400	273244600	18670	18670	18670	18670	0
609	20241105	105300	273244600	18670	18670	18670	18670	0
610	20241105	105200	273244600	18670	18670	18670	18670	0
611	20241105	105100	273244600	18670	18670	18670	18670	57
612	20241105	105000	272180410	18670	18670	18670	18670	115
613	20241105	104900	270033360	18670	18650	18670	18650	3
614	20241105	104800	269977390	18670	18670	18670	18670	12
615	20241105	104700	269753350	18680	18670	18680	18670	2
616	20241105	104600	269716000	18670	18670	18670	18670	11
617	20241105	104500	269510630	18670	18690	18690	18670	98
618	20241105	104400	267679970	18670	18630	18680	18630	151
619	20241105	104300	264860690	18660	18630	18680	18630	18
620	20241105	104200	264524600	18680	18630	18680	18630	109
621	20241105	104100	262493840	18620	18620	18620	18620	0
622	20241105	104000	262493840	18620	18620	18620	18620	0
623	20241105	103900	262493840	18620	18620	18620	18620	61
624	20241105	103800	261358020	18620	18620	18620	18620	27
625	20241105	103700	260855280	18620	18620	18620	18620	36
626	20241105	103600	260184960	18620	18620	18620	18620	1
627	20241105	103500	260166340	18610	18620	18620	18610	63
628	20241105	103400	258993870	18610	18610	18610	18610	0
629	20241105	103300	258993870	18610	18620	18620	18610	82
630	20241105	103200	257467180	18620	18620	18620	18620	0
631	20241105	103100	257467180	18620	18620	18620	18620	0
632	20241105	103000	257467180	18620	18620	18620	18620	25
633	20241105	102900	257001680	18630	18620	18630	18620	62
634	20241105	102800	255847230	18630	18630	18630	18630	3
635	20241105	102700	255791340	18630	18630	18630	18630	0
636	20241105	102600	255791340	18630	18620	18630	18620	50
637	20241105	102500	254860330	18630	18630	18630	18630	5
638	20241105	102400	254767180	18630	18630	18630	18630	2
639	20241105	102300	254729920	18630	18630	18630	18630	0
640	20241105	102200	254729920	18630	18630	18630	18630	3
641	20241105	102100	254674030	18630	18620	18630	18620	26
642	20241105	102000	254189660	18620	18620	18620	18620	60
643	20241105	101900	253072460	18620	18620	18620	18620	4
644	20241105	101800	252997980	18620	18620	18620	18620	13
645	20241105	101700	252755920	18630	18640	18640	18630	37
646	20241105	101600	252066570	18650	18650	18650	18650	0
647	20241105	101500	252066570	18650	18650	18650	18650	0
648	20241105	101400	252066570	18650	18650	18650	18650	13
649	20241105	101300	251824120	18660	18660	18660	18660	0
650	20241105	101200	251824120	18660	18660	18660	18660	0
651	20241105	101100	251824120	18660	18660	18660	18660	17
652	20241105	101000	251506900	18680	18660	18680	18660	14
653	20241105	100900	251245540	18660	18660	18660	18660	55
654	20241105	100800	250219240	18670	18660	18670	18660	2
655	20241105	100700	250181910	18660	18660	18660	18660	0
656	20241105	100600	250181910	18660	18660	18660	18660	0
657	20241105	100500	250181910	18660	18660	18660	18660	71
658	20241105	100400	248857050	18670	18670	18670	18670	22
659	20241105	100300	248446310	18670	18650	18670	18650	3
660	20241105	100200	248390340	18660	18630	18670	18630	117
661	20241105	100100	246210010	18630	18630	18630	18630	8
662	20241105	100000	246060970	18630	18630	18630	18630	0
663	20241105	095900	246060970	18630	18630	18630	18630	3
664	20241105	095800	246005080	18620	18620	18620	18620	76
665	20241105	095700	244589960	18620	18600	18620	18600	275
666	20241105	095600	239473360	18600	18610	18610	18600	177
667	20241105	095500	236181050	18610	18610	18610	18610	79
668	20241105	095400	234710860	18600	18600	18600	18600	53
669	20241105	095300	233725060	18670	18610	18670	18610	120
670	20241105	095200	231491480	18620	18640	18650	18620	23
671	20241105	095100	231062930	18620	18610	18630	18610	540
672	20241105	095000	221008160	18610	18670	18670	18610	162
673	20241105	094900	217986330	18660	18670	18670	18660	22
674	20241105	094800	217575600	18670	18680	18680	18670	86
675	20241105	094700	215969190	18690	18690	18690	18690	1
676	20241105	094600	215950500	18680	18680	18680	18680	4
677	20241105	094500	215875780	18680	18720	18720	18680	252
678	20241105	094400	211163340	18740	18740	18740	18740	50
679	20241105	094300	210226340	18750	18740	18750	18740	9
680	20241105	094200	210057620	18750	18740	18750	18740	43
681	20241105	094100	209251400	18730	18680	18740	18680	508
682	20241105	094000	199731930	18670	18640	18670	18620	148
683	20241105	093900	196973110	18650	18690	18710	18640	547
684	20241105	093800	186745590	18710	18650	18720	18620	88
685	20241105	093700	185106200	18720	18700	18720	18640	5
686	20241105	093600	185012790	18720	18640	18720	18640	1003
687	20241105	093500	166247250	18670	18670	18670	18670	0
688	20241105	093400	166247250	18670	18670	18670	18660	115
689	20241105	093300	164101320	18670	18670	18670	18670	0
690	20241105	093200	164101320	18670	18670	18670	18670	17
691	20241105	093100	163783930	18680	18680	18680	18680	10
692	20241105	093000	163597130	18680	18640	18680	18640	48
693	20241105	092900	162701890	18630	18630	18630	18630	0
694	20241105	092800	162701890	18630	18680	18680	18630	83
695	20241105	092700	161152370	18680	18690	18690	18680	396
696	20241105	092600	153754840	18720	18700	18720	18670	4
697	20241105	092500	153680030	18670	18640	18720	18640	132
698	20241105	092400	151214770	18640	18620	18720	18620	604
699	20241105	092300	139962040	18620	18620	18620	18620	0
700	20241105	092200	139962040	18620	18710	18710	18620	485
701	20241105	092100	130903200	18720	18720	18720	18720	5
702	20241105	092000	130809600	18720	18710	18720	18700	13
703	20241105	091900	130566350	18710	18680	18720	18650	56
704	20241105	091800	129519430	18640	18640	18750	18640	75
705	20241105	091700	128120040	18650	18710	18710	18640	876
706	20241105	091600	111764880	18720	18720	18740	18710	188
707	20241105	091500	108247020	18710	18720	18720	18710	20
708	20241105	091400	107872800	18800	18810	18810	18770	762
709	20241105	091300	93562460	18810	18810	18810	18810	200
710	20241105	091200	89800460	18810	18740	18810	18740	564
711	20241105	091100	79212240	18760	18720	18760	18720	101
712	20241105	091000	77321460	18770	18770	18770	18770	12
713	20241105	090900	77096220	18770	18770	18770	18770	1
714	20241105	090800	77077450	18770	18770	18780	18770	133
715	20241105	090700	74580570	18780	18790	18790	18700	53
716	20241105	090600	73585150	18780	18740	18800	18710	690
717	20241105	090500	60652190	18700	18700	18700	18700	5
718	20241105	090400	60558690	18810	18730	18810	18710	1166
719	20241105	090300	38659860	18710	18570	18710	18570	1198
720	20241105	090200	16374090	18500	18500	18500	18500	39
721	20241105	090100	15652590	18570	18570	18570	18570	1
722	20241105	090000	15634020	18490	18470	18500	18470	846