KissMeData/263720/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205200	386375810	18790	18790	18790	18790	963
3	20241108	205100	386375810	18790	18790	18790	18790	0
4	20241108	205000	386375810	18790	18790	18790	18790	0
5	20241108	204900	386375810	18790	18790	18790	18790	0
6	20241108	204800	386375810	18790	18790	18790	18790	0
7	20241108	204700	386375810	18790	18790	18790	18790	0
8	20241108	204600	386375810	18790	18790	18790	18790	0
9	20241108	204500	386375810	18790	18790	18790	18790	0
10	20241108	204400	386375810	18790	18790	18790	18790	0
11	20241108	204300	386375810	18790	18790	18790	18790	0
12	20241108	204200	386375810	18790	18790	18790	18790	0
13	20241108	204100	386375810	18790	18790	18790	18790	0
14	20241108	204000	386375810	18790	18790	18790	18790	0
15	20241108	203900	386375810	18790	18790	18790	18790	0
16	20241108	203800	386375810	18790	18790	18790	18790	0
17	20241108	203700	386375810	18790	18790	18790	18790	0
18	20241108	203600	386375810	18790	18790	18790	18790	0
19	20241108	203500	386375810	18790	18790	18790	18790	0
20	20241108	203400	386375810	18790	18790	18790	18790	0
21	20241108	203300	386375810	18790	18790	18790	18790	0
22	20241108	203200	386375810	18790	18790	18790	18790	0
23	20241108	203100	386375810	18790	18790	18790	18790	0
24	20241108	203000	386375810	18790	18790	18790	18790	0
25	20241108	202900	386375810	18790	18790	18790	18790	0
26	20241108	202800	386375810	18790	18790	18790	18790	0
27	20241108	202700	386375810	18790	18790	18790	18790	0
28	20241108	202600	386375810	18790	18790	18790	18790	0
29	20241108	202500	386375810	18790	18790	18790	18790	0
30	20241108	202400	386375810	18790	18790	18790	18790	0
31	20241108	202300	386375810	18790	18790	18790	18790	0
32	20241108	202200	386375810	18790	18790	18790	18790	963
33	20241108	202100	386375810	18790	18790	18790	18790	0
34	20241108	202000	386375810	18790	18790	18790	18790	0
35	20241108	201900	386375810	18790	18790	18790	18790	0
36	20241108	201800	386375810	18790	18790	18790	18790	0
37	20241108	201700	386375810	18790	18790	18790	18790	0
38	20241108	201600	386375810	18790	18790	18790	18790	0
39	20241108	201500	386375810	18790	18790	18790	18790	0
40	20241108	201400	386375810	18790	18790	18790	18790	0
41	20241108	201300	386375810	18790	18790	18790	18790	0
42	20241108	201200	386375810	18790	18790	18790	18790	0
43	20241108	201100	386375810	18790	18790	18790	18790	0
44	20241108	201000	386375810	18790	18790	18790	18790	0
45	20241108	200900	386375810	18790	18790	18790	18790	0
46	20241108	200800	386375810	18790	18790	18790	18790	0
47	20241108	200700	386375810	18790	18790	18790	18790	0
48	20241108	200600	386375810	18790	18790	18790	18790	0
49	20241108	200500	386375810	18790	18790	18790	18790	0
50	20241108	200400	386375810	18790	18790	18790	18790	0
51	20241108	200300	386375810	18790	18790	18790	18790	0
52	20241108	200200	386375810	18790	18790	18790	18790	0
53	20241108	200100	386375810	18790	18790	18790	18790	0
54	20241108	200000	386375810	18790	18790	18790	18790	0
55	20241108	195900	386375810	18790	18790	18790	18790	0
56	20241108	195800	386375810	18790	18790	18790	18790	0
57	20241108	195700	386375810	18790	18790	18790	18790	0
58	20241108	195600	386375810	18790	18790	18790	18790	0
59	20241108	195500	386375810	18790	18790	18790	18790	0
60	20241108	195400	386375810	18790	18790	18790	18790	0
61	20241108	195300	386375810	18790	18790	18790	18790	0
62	20241108	195200	386375810	18790	18790	18790	18790	963
63	20241108	195100	386375810	18790	18790	18790	18790	0
64	20241108	195000	386375810	18790	18790	18790	18790	0
65	20241108	194900	386375810	18790	18790	18790	18790	0
66	20241108	194800	386375810	18790	18790	18790	18790	0
67	20241108	194700	386375810	18790	18790	18790	18790	0
68	20241108	194600	386375810	18790	18790	18790	18790	0
69	20241108	194500	386375810	18790	18790	18790	18790	0
70	20241108	194400	386375810	18790	18790	18790	18790	0
71	20241108	194300	386375810	18790	18790	18790	18790	0
72	20241108	194200	386375810	18790	18790	18790	18790	0
73	20241108	194100	386375810	18790	18790	18790	18790	0
74	20241108	194000	386375810	18790	18790	18790	18790	0
75	20241108	193900	386375810	18790	18790	18790	18790	0
76	20241108	193800	386375810	18790	18790	18790	18790	0
77	20241108	193700	386375810	18790	18790	18790	18790	0
78	20241108	193600	386375810	18790	18790	18790	18790	0
79	20241108	193500	386375810	18790	18790	18790	18790	0
80	20241108	193400	386375810	18790	18790	18790	18790	0
81	20241108	193300	386375810	18790	18790	18790	18790	0
82	20241108	193200	386375810	18790	18790	18790	18790	0
83	20241108	193100	386375810	18790	18790	18790	18790	0
84	20241108	193000	386375810	18790	18790	18790	18790	0
85	20241108	192900	386375810	18790	18790	18790	18790	0
86	20241108	192800	386375810	18790	18790	18790	18790	0
87	20241108	192700	386375810	18790	18790	18790	18790	0
88	20241108	192600	386375810	18790	18790	18790	18790	0
89	20241108	192500	386375810	18790	18790	18790	18790	0
90	20241108	192400	386375810	18790	18790	18790	18790	0
91	20241108	192300	386375810	18790	18790	18790	18790	0
92	20241108	192200	386375810	18790	18790	18790	18790	963
93	20241108	192100	386375810	18790	18790	18790	18790	0
94	20241108	192000	386375810	18790	18790	18790	18790	0
95	20241108	191900	386375810	18790	18790	18790	18790	0
96	20241108	191800	386375810	18790	18790	18790	18790	0
97	20241108	191700	386375810	18790	18790	18790	18790	0
98	20241108	191600	386375810	18790	18790	18790	18790	0
99	20241108	191500	386375810	18790	18790	18790	18790	0
100	20241108	191400	386375810	18790	18790	18790	18790	0
101	20241108	191300	386375810	18790	18790	18790	18790	0
102	20241108	191200	386375810	18790	18790	18790	18790	0
103	20241108	191100	386375810	18790	18790	18790	18790	0
104	20241108	191000	386375810	18790	18790	18790	18790	0
105	20241108	190900	386375810	18790	18790	18790	18790	0
106	20241108	190800	386375810	18790	18790	18790	18790	0
107	20241108	190700	386375810	18790	18790	18790	18790	0
108	20241108	190600	386375810	18790	18790	18790	18790	0
109	20241108	190500	386375810	18790	18790	18790	18790	0
110	20241108	190400	386375810	18790	18790	18790	18790	0
111	20241108	190300	386375810	18790	18790	18790	18790	0
112	20241108	190200	386375810	18790	18790	18790	18790	0
113	20241108	190100	386375810	18790	18790	18790	18790	0
114	20241108	190000	386375810	18790	18790	18790	18790	0
115	20241108	185900	386375810	18790	18790	18790	18790	0
116	20241108	185800	386375810	18790	18790	18790	18790	0
117	20241108	185700	386375810	18790	18790	18790	18790	0
118	20241108	185600	386375810	18790	18790	18790	18790	0
119	20241108	185500	386375810	18790	18790	18790	18790	0
120	20241108	185400	386375810	18790	18790	18790	18790	0
121	20241108	185300	386375810	18790	18790	18790	18790	0
122	20241108	185200	386375810	18790	18790	18790	18790	963
123	20241108	185100	386375810	18790	18790	18790	18790	0
124	20241108	185000	386375810	18790	18790	18790	18790	0
125	20241108	184900	386375810	18790	18790	18790	18790	0
126	20241108	184800	386375810	18790	18790	18790	18790	0
127	20241108	184700	386375810	18790	18790	18790	18790	0
128	20241108	184600	386375810	18790	18790	18790	18790	0
129	20241108	184500	386375810	18790	18790	18790	18790	0
130	20241108	184400	386375810	18790	18790	18790	18790	0
131	20241108	184300	386375810	18790	18790	18790	18790	0
132	20241108	184200	386375810	18790	18790	18790	18790	0
133	20241108	184100	386375810	18790	18790	18790	18790	0
134	20241108	184000	386375810	18790	18790	18790	18790	0
135	20241108	183900	386375810	18790	18790	18790	18790	0
136	20241108	183800	386375810	18790	18790	18790	18790	0
137	20241108	183700	386375810	18790	18790	18790	18790	0
138	20241108	183600	386375810	18790	18790	18790	18790	0
139	20241108	183500	386375810	18790	18790	18790	18790	0
140	20241108	183400	386375810	18790	18790	18790	18790	0
141	20241108	183300	386375810	18790	18790	18790	18790	0
142	20241108	183200	386375810	18790	18790	18790	18790	0
143	20241108	183100	386375810	18790	18790	18790	18790	0
144	20241108	183000	386375810	18790	18790	18790	18790	0
145	20241108	182900	386375810	18790	18790	18790	18790	0
146	20241108	182800	386375810	18790	18790	18790	18790	0
147	20241108	182700	386375810	18790	18790	18790	18790	0
148	20241108	182600	386375810	18790	18790	18790	18790	0
149	20241108	182500	386375810	18790	18790	18790	18790	0
150	20241108	182400	386375810	18790	18790	18790	18790	0
151	20241108	182300	386375810	18790	18790	18790	18790	0
152	20241108	182200	386375810	18790	18790	18790	18790	963
153	20241108	182100	386375810	18790	18790	18790	18790	0
154	20241108	182000	386375810	18790	18790	18790	18790	0
155	20241108	181900	386375810	18790	18790	18790	18790	0
156	20241108	181800	386375810	18790	18790	18790	18790	0
157	20241108	181700	386375810	18790	18790	18790	18790	0
158	20241108	181600	386375810	18790	18790	18790	18790	0
159	20241108	181500	386375810	18790	18790	18790	18790	0
160	20241108	181400	386375810	18790	18790	18790	18790	0
161	20241108	181300	386375810	18790	18790	18790	18790	0
162	20241108	181200	386375810	18790	18790	18790	18790	0
163	20241108	181100	386375810	18790	18790	18790	18790	0
164	20241108	181000	386375810	18790	18790	18790	18790	0
165	20241108	180900	386375810	18790	18790	18790	18790	0
166	20241108	180800	386375810	18790	18790	18790	18790	0
167	20241108	180700	386375810	18790	18790	18790	18790	0
168	20241108	180600	386375810	18790	18790	18790	18790	0
169	20241108	180500	386375810	18790	18790	18790	18790	0
170	20241108	180400	386375810	18790	18790	18790	18790	0
171	20241108	180300	386375810	18790	18790	18790	18790	0
172	20241108	180200	386375810	18790	18790	18790	18790	0
173	20241108	180100	386375810	18790	18790	18790	18790	0
174	20241108	180000	386375810	18790	18790	18790	18790	0
175	20241108	175900	386375810	18790	18790	18790	18790	0
176	20241108	175800	386375810	18790	18790	18790	18790	0
177	20241108	175700	386375810	18790	18790	18790	18790	0
178	20241108	175600	386375810	18790	18790	18790	18790	0
179	20241108	175500	386375810	18790	18790	18790	18790	0
180	20241108	175400	386375810	18790	18790	18790	18790	0
181	20241108	175300	386375810	18790	18790	18790	18790	0
182	20241108	175200	386375810	18790	18790	18790	18790	963
183	20241108	175100	386375810	18790	18790	18790	18790	0
184	20241108	175000	386375810	18790	18790	18790	18790	0
185	20241108	174900	386375810	18790	18790	18790	18790	0
186	20241108	174800	386375810	18790	18790	18790	18790	0
187	20241108	174700	386375810	18790	18790	18790	18790	0
188	20241108	174600	386375810	18790	18790	18790	18790	0
189	20241108	174500	386375810	18790	18790	18790	18790	0
190	20241108	174400	386375810	18790	18790	18790	18790	0
191	20241108	174300	386375810	18790	18790	18790	18790	0
192	20241108	174200	386375810	18790	18790	18790	18790	0
193	20241108	174100	386375810	18790	18790	18790	18790	0
194	20241108	174000	386375810	18790	18790	18790	18790	0
195	20241108	173900	386375810	18790	18790	18790	18790	0
196	20241108	173800	386375810	18790	18790	18790	18790	0
197	20241108	173700	386375810	18790	18790	18790	18790	0
198	20241108	173600	386375810	18790	18790	18790	18790	0
199	20241108	173500	386375810	18790	18790	18790	18790	0
200	20241108	173400	386375810	18790	18790	18790	18790	0
201	20241108	173300	386375810	18790	18790	18790	18790	0
202	20241108	173200	386375810	18790	18790	18790	18790	0
203	20241108	173100	386375810	18790	18790	18790	18790	0
204	20241108	173000	386375810	18790	18790	18790	18790	0
205	20241108	172900	386375810	18790	18790	18790	18790	0
206	20241108	172800	386375810	18790	18790	18790	18790	0
207	20241108	172700	386375810	18790	18790	18790	18790	0
208	20241108	172600	386375810	18790	18790	18790	18790	0
209	20241108	172500	386375810	18790	18790	18790	18790	0
210	20241108	172400	386375810	18790	18790	18790	18790	0
211	20241108	172300	386375810	18790	18790	18790	18790	0
212	20241108	172200	386375810	18790	18790	18790	18790	963
213	20241108	172100	386375810	18790	18790	18790	18790	0
214	20241108	172000	386375810	18790	18790	18790	18790	0
215	20241108	171900	386375810	18790	18790	18790	18790	0
216	20241108	171800	386375810	18790	18790	18790	18790	0
217	20241108	171700	386375810	18790	18790	18790	18790	0
218	20241108	171600	386375810	18790	18790	18790	18790	0
219	20241108	171500	386375810	18790	18790	18790	18790	0
220	20241108	171400	386375810	18790	18790	18790	18790	0
221	20241108	171300	386375810	18790	18790	18790	18790	0
222	20241108	171200	386375810	18790	18790	18790	18790	0
223	20241108	171100	386375810	18790	18790	18790	18790	0
224	20241108	171000	386375810	18790	18790	18790	18790	0
225	20241108	170900	386375810	18790	18790	18790	18790	0
226	20241108	170800	386375810	18790	18790	18790	18790	0
227	20241108	170700	386375810	18790	18790	18790	18790	0
228	20241108	170600	386375810	18790	18790	18790	18790	0
229	20241108	170500	386375810	18790	18790	18790	18790	0
230	20241108	170400	386375810	18790	18790	18790	18790	0
231	20241108	170300	386375810	18790	18790	18790	18790	0
232	20241108	170200	386375810	18790	18790	18790	18790	0
233	20241108	170100	386375810	18790	18790	18790	18790	0
234	20241108	170000	386375810	18790	18790	18790	18790	0
235	20241108	165900	386375810	18790	18790	18790	18790	0
236	20241108	165800	386375810	18790	18790	18790	18790	0
237	20241108	165700	386375810	18790	18790	18790	18790	0
238	20241108	165600	386375810	18790	18790	18790	18790	0
239	20241108	165500	386375810	18790	18790	18790	18790	0
240	20241108	165400	386375810	18790	18790	18790	18790	0
241	20241108	165300	386375810	18790	18790	18790	18790	0
242	20241108	165200	386375810	18790	18790	18790	18790	963
243	20241108	165100	386375810	18790	18790	18790	18790	0
244	20241108	165000	386375810	18790	18790	18790	18790	0
245	20241108	164900	386375810	18790	18790	18790	18790	0
246	20241108	164800	386375810	18790	18790	18790	18790	0
247	20241108	164700	386375810	18790	18790	18790	18790	0
248	20241108	164600	386375810	18790	18790	18790	18790	0
249	20241108	164500	386375810	18790	18790	18790	18790	0
250	20241108	164400	386375810	18790	18790	18790	18790	0
251	20241108	164300	386375810	18790	18790	18790	18790	0
252	20241108	164200	386375810	18790	18790	18790	18790	0
253	20241108	164100	386375810	18790	18790	18790	18790	0
254	20241108	164000	386375810	18790	18790	18790	18790	0
255	20241108	163900	386375810	18790	18790	18790	18790	0
256	20241108	163800	386375810	18790	18790	18790	18790	0
257	20241108	163700	386375810	18790	18790	18790	18790	0
258	20241108	163600	386375810	18790	18790	18790	18790	0
259	20241108	163500	386375810	18790	18790	18790	18790	0
260	20241108	163400	386375810	18790	18790	18790	18790	0
261	20241108	163300	386375810	18790	18790	18790	18790	0
262	20241108	163200	386375810	18790	18790	18790	18790	0
263	20241108	163100	386375810	18790	18790	18790	18790	0
264	20241108	163000	386375810	18790	18790	18790	18790	0
265	20241108	162900	386375810	18790	18790	18790	18790	0
266	20241108	162800	386375810	18790	18790	18790	18790	0
267	20241108	162700	386375810	18790	18790	18790	18790	0
268	20241108	162600	386375810	18790	18790	18790	18790	0
269	20241108	162500	386375810	18790	18790	18790	18790	0
270	20241108	162400	386375810	18790	18790	18790	18790	0
271	20241108	162300	386375810	18790	18790	18790	18790	0
272	20241108	162200	386375810	18790	18790	18790	18790	963
273	20241108	162100	386375810	18790	18790	18790	18790	0
274	20241108	162000	386375810	18790	18790	18790	18790	0
275	20241108	161900	386375810	18790	18790	18790	18790	0
276	20241108	161800	386375810	18790	18790	18790	18790	0
277	20241108	161700	386375810	18790	18790	18790	18790	0
278	20241108	161600	386375810	18790	18790	18790	18790	0
279	20241108	161500	386375810	18790	18790	18790	18790	0
280	20241108	161400	386375810	18790	18790	18790	18790	0
281	20241108	161300	386375810	18790	18790	18790	18790	0
282	20241108	161200	386375810	18790	18790	18790	18790	0
283	20241108	161100	386375810	18790	18790	18790	18790	0
284	20241108	161000	386375810	18790	18790	18790	18790	0
285	20241108	160900	386375810	18790	18790	18790	18790	0
286	20241108	160800	386375810	18790	18790	18790	18790	0
287	20241108	160700	386375810	18790	18790	18790	18790	0
288	20241108	160600	386375810	18790	18790	18790	18790	0
289	20241108	160500	386375810	18790	18790	18790	18790	0
290	20241108	160400	386375810	18790	18790	18790	18790	0
291	20241108	160300	386375810	18790	18790	18790	18790	0
292	20241108	160200	386375810	18790	18790	18790	18790	0
293	20241108	160100	386375810	18790	18790	18790	18790	0
294	20241108	160000	386375810	18790	18790	18790	18790	0
295	20241108	155900	386375810	18790	18790	18790	18790	0
296	20241108	155800	386375810	18790	18790	18790	18790	0
297	20241108	155700	386375810	18790	18790	18790	18790	0
298	20241108	155600	386375810	18790	18790	18790	18790	0
299	20241108	155500	386375810	18790	18790	18790	18790	0
300	20241108	155400	386375810	18790	18790	18790	18790	0
301	20241108	155300	386375810	18790	18790	18790	18790	0
302	20241108	155200	386375810	18790	18790	18790	18790	963
303	20241108	155100	386375810	18790	18790	18790	18790	0
304	20241108	155000	386375810	18790	18790	18790	18790	0
305	20241108	154900	386375810	18790	18790	18790	18790	0
306	20241108	154800	386375810	18790	18790	18790	18790	0
307	20241108	154700	386375810	18790	18790	18790	18790	0
308	20241108	154600	386375810	18790	18790	18790	18790	0
309	20241108	154500	386375810	18790	18790	18790	18790	0
310	20241108	154400	386375810	18790	18790	18790	18790	0
311	20241108	154300	386375810	18790	18790	18790	18790	0
312	20241108	154200	386375810	18790	18790	18790	18790	0
313	20241108	154100	386375810	18790	18790	18790	18790	0
314	20241108	154000	386375810	18790	18790	18790	18790	0
315	20241108	153900	386375810	18790	18790	18790	18790	0
316	20241108	153800	386375810	18790	18790	18790	18790	0
317	20241108	153700	386375810	18790	18790	18790	18790	0
318	20241108	153600	386375810	18790	18790	18790	18790	0
319	20241108	153500	386375810	18790	18790	18790	18790	0
320	20241108	153400	386375810	18790	18790	18790	18790	0
321	20241108	153300	386375810	18790	18790	18790	18790	0
322	20241108	153200	386375810	18790	18790	18790	18790	0
323	20241108	153100	386375810	18790	18790	18790	18790	0
324	20241108	153000	386375810	18790	18790	18790	18790	963
325	20241108	152900	368281040	18790	18790	18790	18790	0
326	20241108	152800	368281040	18790	18790	18790	18790	0
327	20241108	152700	368281040	18790	18790	18790	18790	0
328	20241108	152600	368281040	18790	18790	18790	18790	0
329	20241108	152500	368281040	18790	18790	18790	18790	0
330	20241108	152400	368281040	18790	18790	18790	18790	0
331	20241108	152300	368281040	18790	18790	18790	18790	0
332	20241108	152200	368281040	18790	18790	18790	18790	0
333	20241108	152100	368281040	18790	18790	18790	18790	0
334	20241108	152000	368281040	18790	18790	18790	18790	0
335	20241108	151900	368281040	18790	18720	18790	18720	35
336	20241108	151800	367624370	18750	18720	18750	18720	210
337	20241108	151700	363692130	18740	18740	18740	18740	213
338	20241108	151600	359700510	18740	18740	18830	18740	17
339	20241108	151500	359381480	18720	18740	18850	18720	1044
340	20241108	151400	339759930	18750	18750	18750	18750	0
341	20241108	151300	339759930	18750	18750	18750	18750	0
342	20241108	151200	339759930	18750	18750	18750	18750	0
343	20241108	151100	339759930	18750	18750	18750	18750	0
344	20241108	151000	339759930	18750	18720	18750	18720	15
345	20241108	150900	339479100	18720	18720	18720	18720	15
346	20241108	150800	339198300	18720	18730	18730	18720	22
347	20241108	150700	338786420	18720	18720	18720	18720	28
348	20241108	150600	338262260	18750	18730	18750	18720	223
349	20241108	150500	334086290	18730	18730	18730	18730	12
350	20241108	150400	333861530	18730	18730	18730	18730	0
351	20241108	150300	333861530	18730	18760	18760	18730	26
352	20241108	150200	333374350	18750	18750	18750	18750	10
353	20241108	150100	333186850	18740	18750	18750	18740	347
354	20241108	150000	326681970	18760	18790	18790	18760	111
355	20241108	145900	324598670	18790	18800	18800	18790	9
356	20241108	145800	324429550	18800	18800	18800	18800	65
357	20241108	145700	323207550	18780	18780	18780	18780	0
358	20241108	145600	323207550	18780	18780	18780	18780	0
359	20241108	145500	323207550	18780	18780	18780	18780	0
360	20241108	145400	323207550	18780	18780	18780	18780	1
361	20241108	145300	323188770	18780	18780	18780	18780	0
362	20241108	145200	323188770	18780	18780	18780	18780	0
363	20241108	145100	323188770	18780	18780	18780	18780	0
364	20241108	145000	323188770	18780	18780	18780	18780	0
365	20241108	144900	323188770	18780	18780	18780	18780	0
366	20241108	144800	323188770	18780	18780	18780	18780	25
367	20241108	144700	322719270	18780	18780	18780	18780	0
368	20241108	144600	322719270	18780	18830	18830	18780	26
369	20241108	144500	322229740	18770	18770	18770	18770	0
370	20241108	144400	322229740	18770	18770	18770	18770	0
371	20241108	144300	322229740	18770	18770	18770	18770	5
372	20241108	144200	322135890	18840	18840	18840	18840	50
373	20241108	144100	321193890	18820	18820	18820	18820	0
374	20241108	144000	321193890	18820	18820	18820	18820	0
375	20241108	143900	321193890	18820	18820	18820	18820	10
376	20241108	143800	321005690	18820	18820	18820	18820	6
377	20241108	143700	320892770	18850	18850	18850	18850	0
378	20241108	143600	320892770	18850	18850	18850	18850	16
379	20241108	143500	320591170	18850	18850	18850	18850	0
380	20241108	143400	320591170	18850	18820	18850	18820	105
381	20241108	143300	318613860	18760	18760	18760	18760	0
382	20241108	143200	318613860	18760	18760	18760	18760	0
383	20241108	143100	318613860	18760	18760	18760	18760	30
384	20241108	143000	318051060	18760	18760	18760	18760	0
385	20241108	142900	318051060	18760	18760	18760	18760	21
386	20241108	142800	317657100	18800	18800	18800	18800	0
387	20241108	142700	317657100	18800	18800	18800	18800	1
388	20241108	142600	317638300	18800	18800	18800	18800	63
389	20241108	142500	316453900	18800	18770	18800	18770	53
390	20241108	142400	315457980	18770	18770	18770	18770	5
391	20241108	142300	315364130	18760	18760	18760	18760	0
392	20241108	142200	315364130	18760	18770	18770	18760	10
393	20241108	142100	315176510	18760	18760	18760	18760	0
394	20241108	142000	315176510	18760	18760	18760	18760	0
395	20241108	141900	315176510	18760	18760	18760	18760	1
396	20241108	141800	315157750	18810	18810	18810	18810	0
397	20241108	141700	315157750	18810	18810	18810	18810	0
398	20241108	141600	315157750	18810	18810	18810	18810	0
399	20241108	141500	315157750	18810	18810	18810	18810	0
400	20241108	141400	315157750	18810	18810	18810	18810	0
401	20241108	141300	315157750	18810	18810	18810	18810	1
402	20241108	141200	315138940	18750	18750	18750	18750	1
403	20241108	141100	315120190	18770	18770	18770	18770	8
404	20241108	141000	314970030	18770	18780	18780	18770	130
405	20241108	140900	312529830	18810	18810	18810	18810	0
406	20241108	140800	312529830	18810	18810	18810	18810	0
407	20241108	140700	312529830	18810	18810	18810	18810	0
408	20241108	140600	312529830	18810	18810	18810	18810	0
409	20241108	140500	312529830	18810	18810	18810	18810	20
410	20241108	140400	312153630	18810	18810	18810	18810	31
411	20241108	140300	311570520	18810	18810	18810	18810	100
412	20241108	140200	309689520	18770	18770	18770	18770	0
413	20241108	140100	309689520	18770	18770	18770	18770	0
414	20241108	140000	309689520	18770	18770	18770	18770	1
415	20241108	135900	309670750	18820	18760	18820	18760	203
416	20241108	135800	305850890	18750	18750	18750	18750	0
417	20241108	135700	305850890	18750	18750	18750	18750	0
418	20241108	135600	305850890	18750	18750	18750	18750	0
419	20241108	135500	305850890	18750	18770	18770	18750	499
420	20241108	135400	296490350	18770	18770	18770	18770	30
421	20241108	135300	295927250	18770	18770	18770	18770	1
422	20241108	135200	295908480	18770	18770	18770	18770	0
423	20241108	135100	295908480	18770	18770	18770	18770	0
424	20241108	135000	295908480	18770	18770	18770	18770	0
425	20241108	134900	295908480	18770	18770	18770	18770	0
426	20241108	134800	295908480	18770	18840	18840	18770	3
427	20241108	134700	295852100	18770	18770	18770	18770	0
428	20241108	134600	295852100	18770	18770	18770	18770	0
429	20241108	134500	295852100	18770	18770	18770	18770	4
430	20241108	134400	295777020	18820	18820	18820	18820	0
431	20241108	134300	295777020	18820	18820	18820	18820	0
432	20241108	134200	295777020	18820	18820	18820	18820	23
433	20241108	134100	295344160	18830	18830	18830	18830	0
434	20241108	134000	295344160	18830	18830	18830	18830	0
435	20241108	133900	295344160	18830	18830	18830	18830	0
436	20241108	133800	295344160	18830	18830	18830	18830	0
437	20241108	133700	295344160	18830	18830	18830	18830	0
438	20241108	133600	295344160	18830	18830	18830	18830	0
439	20241108	133500	295344160	18830	18830	18830	18830	0
440	20241108	133400	295344160	18830	18830	18830	18830	44
441	20241108	133300	294515640	18830	18820	18830	18820	23
442	20241108	133200	294082600	18820	18820	18820	18820	0
443	20241108	133100	294082600	18820	18820	18820	18820	0
444	20241108	133000	294082600	18820	18820	18820	18820	0
445	20241108	132900	294082600	18820	18820	18820	18820	0
446	20241108	132800	294082600	18820	18820	18820	18820	0
447	20241108	132700	294082600	18820	18820	18820	18820	0
448	20241108	132600	294082600	18820	18820	18820	18820	11
449	20241108	132500	293875580	18830	18830	18830	18830	0
450	20241108	132400	293875580	18830	18830	18830	18830	0
451	20241108	132300	293875580	18830	18830	18830	18830	0
452	20241108	132200	293875580	18830	18830	18830	18830	0
453	20241108	132100	293875580	18830	18830	18830	18830	0
454	20241108	132000	293875580	18830	18830	18830	18830	0
455	20241108	131900	293875580	18830	18830	18830	18830	0
456	20241108	131800	293875580	18830	18830	18830	18830	50
457	20241108	131700	292934080	18840	18840	18840	18840	6
458	20241108	131600	292821040	18830	18830	18830	18830	0
459	20241108	131500	292821040	18830	18830	18830	18830	1
460	20241108	131400	292802210	18770	18770	18770	18770	0
461	20241108	131300	292802210	18770	18770	18770	18770	0
462	20241108	131200	292802210	18770	18770	18770	18770	0
463	20241108	131100	292802210	18770	18770	18770	18770	0
464	20241108	131000	292802210	18770	18770	18770	18770	0
465	20241108	130900	292802210	18770	18770	18770	18770	0
466	20241108	130800	292802210	18770	18770	18770	18770	1
467	20241108	130700	292783440	18760	18770	18860	18760	32
468	20241108	130600	292180580	18860	18770	18860	18770	60
469	20241108	130500	291050140	18810	18810	18810	18810	0
470	20241108	130400	291050140	18810	18810	18810	18810	0
471	20241108	130300	291050140	18810	18810	18810	18810	1
472	20241108	130200	291031330	18770	18770	18770	18770	0
473	20241108	130100	291031330	18770	18770	18770	18770	0
474	20241108	130000	291031330	18770	18770	18770	18770	0
475	20241108	125900	291031330	18770	18770	18770	18770	1
476	20241108	125800	291012560	18810	18810	18810	18810	0
477	20241108	125700	291012560	18810	18810	18810	18810	70
478	20241108	125600	289695860	18760	18760	18760	18760	0
479	20241108	125500	289695860	18760	18760	18760	18760	0
480	20241108	125400	289695860	18760	18760	18760	18760	0
481	20241108	125300	289695860	18760	18760	18760	18760	0
482	20241108	125200	289695860	18760	18760	18760	18760	1
483	20241108	125100	289677100	18750	18750	18750	18750	0
484	20241108	125000	289677100	18750	18750	18750	18750	0
485	20241108	124900	289677100	18750	18750	18750	18750	0
486	20241108	124800	289677100	18750	18750	18750	18750	0
487	20241108	124700	289677100	18750	18770	18770	18750	83
488	20241108	124600	288120740	18780	18790	18790	18780	10
489	20241108	124500	287932890	18800	18800	18800	18800	0
490	20241108	124400	287932890	18800	18800	18800	18800	10
491	20241108	124300	287744890	18800	18800	18800	18800	0
492	20241108	124200	287744890	18800	18800	18800	18800	0
493	20241108	124100	287744890	18800	18800	18800	18800	9
494	20241108	124000	287575690	18800	18800	18800	18800	1
495	20241108	123900	287556890	18810	18810	18810	18810	129
496	20241108	123800	285130400	18810	18810	18810	18810	0
497	20241108	123700	285130400	18810	18810	18810	18810	0
498	20241108	123600	285130400	18810	18810	18810	18810	0
499	20241108	123500	285130400	18810	18810	18810	18810	0
500	20241108	123400	285130400	18810	18810	18810	18810	19
501	20241108	123300	284773010	18810	18810	18810	18810	1
502	20241108	123200	284754200	18810	18810	18810	18810	20
503	20241108	123100	284378000	18820	18820	18820	18820	0
504	20241108	123000	284378000	18820	18820	18820	18820	0
505	20241108	122900	284378000	18820	18820	18820	18820	0
506	20241108	122800	284378000	18820	18810	18820	18810	73
507	20241108	122700	283004370	18810	18810	18810	18810	0
508	20241108	122600	283004370	18810	18810	18810	18810	0
509	20241108	122500	283004370	18810	18810	18810	18810	1
510	20241108	122400	282985560	18910	18910	18910	18910	0
511	20241108	122300	282985560	18910	18910	18910	18910	0
512	20241108	122200	282985560	18910	18910	18910	18910	6
513	20241108	122100	282872100	18810	18810	18810	18810	0
514	20241108	122000	282872100	18810	18810	18810	18810	0
515	20241108	121900	282872100	18810	18810	18810	18810	0
516	20241108	121800	282872100	18810	18810	18810	18810	0
517	20241108	121700	282872100	18810	18810	18810	18810	0
518	20241108	121600	282872100	18810	18810	18810	18810	0
519	20241108	121500	282872100	18810	18810	18810	18810	1
520	20241108	121400	282853290	18800	18800	18800	18800	1
521	20241108	121300	282834490	18850	18850	18850	18850	0
522	20241108	121200	282834490	18850	18850	18850	18850	3
523	20241108	121100	282777940	18760	18760	18760	18760	10
524	20241108	121000	282590340	18750	18750	18750	18750	0
525	20241108	120900	282590340	18750	18750	18750	18750	0
526	20241108	120800	282590340	18750	18800	18800	18750	100
527	20241108	120700	280711820	18850	18830	18850	18830	200
528	20241108	120600	276944820	18800	18820	18820	18800	573
529	20241108	120500	266169280	18820	18820	18820	18820	0
530	20241108	120400	266169280	18820	18820	18820	18820	0
531	20241108	120300	266169280	18820	18820	18820	18820	200
532	20241108	120200	262405280	18830	18830	18830	18830	0
533	20241108	120100	262405280	18830	18830	18830	18830	10
534	20241108	120000	262216980	18830	18830	18830	18830	0
535	20241108	115900	262216980	18830	18830	18830	18830	0
536	20241108	115800	262216980	18830	18830	18830	18830	1
537	20241108	115700	262198150	18850	18850	18850	18850	0
538	20241108	115600	262198150	18850	18850	18850	18850	0
539	20241108	115500	262198150	18850	18830	18850	18830	3
540	20241108	115400	262141620	18830	18830	18830	18830	0
541	20241108	115300	262141620	18830	18830	18830	18830	251
542	20241108	115200	257415290	18830	18830	18830	18830	0
543	20241108	115100	257415290	18830	18830	18830	18830	0
544	20241108	115000	257415290	18830	18830	18830	18830	0
545	20241108	114900	257415290	18830	18830	18830	18830	0
546	20241108	114800	257415290	18830	18830	18830	18830	0
547	20241108	114700	257415290	18830	18830	18830	18830	27
548	20241108	114600	256906880	18830	18830	18830	18830	0
549	20241108	114500	256906880	18830	18830	18830	18830	0
550	20241108	114400	256906880	18830	18830	18830	18830	0
551	20241108	114300	256906880	18830	18830	18830	18830	0
552	20241108	114200	256906880	18830	18830	18830	18830	0
553	20241108	114100	256906880	18830	18830	18830	18830	0
554	20241108	114000	256906880	18830	18830	18830	18830	0
555	20241108	113900	256906880	18830	18850	18850	18830	121
556	20241108	113800	254627280	18850	18850	18850	18850	0
557	20241108	113700	254627280	18850	18850	18850	18850	0
558	20241108	113600	254627280	18850	18850	18850	18850	0
559	20241108	113500	254627280	18850	18850	18850	18850	50
560	20241108	113400	253684780	18860	18860	18860	18860	4
561	20241108	113300	253609340	18860	18860	18860	18860	0
562	20241108	113200	253609340	18860	18860	18860	18860	1
563	20241108	113100	253590480	18870	18870	18870	18870	0
564	20241108	113000	253590480	18870	18870	18870	18870	6
565	20241108	112900	253477260	18850	18850	18850	18850	0
566	20241108	112800	253477260	18850	18850	18850	18850	36
567	20241108	112700	252798660	18870	18870	18870	18870	0
568	20241108	112600	252798660	18870	18870	18870	18870	0
569	20241108	112500	252798660	18870	18870	18870	18870	50
570	20241108	112400	251855160	18870	18870	18870	18870	0
571	20241108	112300	251855160	18870	18870	18870	18870	101
572	20241108	112200	249949290	18850	18850	18850	18850	45
573	20241108	112100	249101040	18850	18850	18850	18850	0
574	20241108	112000	249101040	18850	18850	18850	18850	1
575	20241108	111900	249082190	18870	18870	18870	18870	0
576	20241108	111800	249082190	18870	18870	18870	18870	0
577	20241108	111700	249082190	18870	18870	18870	18870	0
578	20241108	111600	249082190	18870	18870	18870	18870	3
579	20241108	111500	249025580	18870	18870	18870	18870	108
580	20241108	111400	246987620	18850	18850	18850	18850	0
581	20241108	111300	246987620	18850	18850	18850	18850	1
582	20241108	111200	246968770	18850	18850	18850	18850	0
583	20241108	111100	246968770	18850	18860	18860	18850	690
584	20241108	111000	233962170	18840	18850	18850	18840	33
585	20241108	110900	233340440	18850	18850	18850	18850	0
586	20241108	110800	233340440	18850	18850	18850	18850	42
587	20241108	110700	232548740	18850	18850	18850	18850	22
588	20241108	110600	232134040	18860	18870	18870	18860	72
589	20241108	110500	230775410	18870	18920	18920	18870	535
590	20241108	110400	220662930	18920	18920	18920	18920	1
591	20241108	110300	220644010	18920	18920	18920	18920	0
592	20241108	110200	220644010	18920	18920	18920	18920	8
593	20241108	110100	220492650	18920	18920	18920	18920	0
594	20241108	110000	220492650	18920	18920	18920	18920	10
595	20241108	105900	220303450	18970	18970	18970	18970	1
596	20241108	105800	220284480	18970	18970	18970	18970	0
597	20241108	105700	220284480	18970	18970	18970	18970	41
598	20241108	105600	219506710	18960	18960	18960	18960	50
599	20241108	105500	218558710	18950	18940	18950	18940	5
600	20241108	105400	218463970	18940	18920	18940	18920	2
601	20241108	105300	218426110	18940	18940	18940	18940	0
602	20241108	105200	218426110	18940	18940	18940	18940	0
603	20241108	105100	218426110	18940	18940	18940	18940	0
604	20241108	105000	218426110	18940	18940	18940	18940	0
605	20241108	104900	218426110	18940	18940	18940	18940	0
606	20241108	104800	218426110	18940	18940	18940	18940	0
607	20241108	104700	218426110	18940	18940	18940	18940	2
608	20241108	104600	218388230	18900	18900	18900	18900	1
609	20241108	104500	218369330	18950	18950	18950	18950	0
610	20241108	104400	218369330	18950	18950	18950	18950	130
611	20241108	104300	215905830	18950	18920	18950	18920	110
612	20241108	104200	213821780	18910	18910	18910	18910	84
613	20241108	104100	212233340	18920	18920	18920	18920	102
614	20241108	104000	210303500	18920	18920	18920	18920	9
615	20241108	103900	210133220	18920	18920	18920	18920	3
616	20241108	103800	210076460	18920	18920	18920	18920	0
617	20241108	103700	210076460	18920	18920	18920	18920	0
618	20241108	103600	210076460	18920	18930	18930	18920	54
619	20241108	103500	209054560	18930	18930	18930	18930	0
620	20241108	103400	209054560	18930	18930	18930	18930	1
621	20241108	103300	209035630	18920	18920	18920	18920	10
622	20241108	103200	208846430	18920	18910	18920	18910	2
623	20241108	103100	208808600	18940	18940	18940	18940	0
624	20241108	103000	208808600	18940	18940	18940	18940	0
625	20241108	102900	208808600	18940	18940	18940	18940	0
626	20241108	102800	208808600	18940	18940	18940	18940	11
627	20241108	102700	208600260	18910	18940	18940	18910	2
628	20241108	102600	208562410	18910	18910	18910	18910	0
629	20241108	102500	208562410	18910	18910	18910	18910	100
630	20241108	102400	206671410	18910	18910	18910	18910	1
631	20241108	102300	206652500	18930	18930	18930	18930	0
632	20241108	102200	206652500	18930	18930	18930	18930	28
633	20241108	102100	206122460	18910	18910	18910	18910	0
634	20241108	102000	206122460	18910	18910	18910	18910	0
635	20241108	101900	206122460	18910	18910	18910	18910	12
636	20241108	101800	205895540	18900	18900	18900	18900	0
637	20241108	101700	205895540	18900	18900	18900	18900	0
638	20241108	101600	205895540	18900	18900	18900	18900	1
639	20241108	101500	205876640	18890	18890	18890	18890	0
640	20241108	101400	205876640	18890	18890	18890	18890	0
641	20241108	101300	205876640	18890	18890	18890	18890	0
642	20241108	101200	205876640	18890	18890	18890	18890	1
643	20241108	101100	205857750	18880	18880	18880	18880	0
644	20241108	101000	205857750	18880	18880	18880	18880	0
645	20241108	100900	205857750	18880	18880	18880	18880	0
646	20241108	100800	205857750	18880	18880	18880	18880	0
647	20241108	100700	205857750	18880	18880	18880	18880	150
648	20241108	100600	203025750	18880	18880	18880	18880	5
649	20241108	100500	202931350	18970	18970	18970	18970	0
650	20241108	100400	202931350	18970	18970	18970	18970	0
651	20241108	100300	202931350	18970	18970	18970	18970	11
652	20241108	100200	202722680	18960	18880	18960	18880	37
653	20241108	100100	202021320	18900	18960	18960	18900	32
654	20241108	100000	201416220	18900	18900	18900	18900	101
655	20241108	095900	199507320	18900	18900	18900	18900	0
656	20241108	095800	199507320	18900	18900	18900	18900	8
657	20241108	095700	199356120	18900	18900	18900	18900	81
658	20241108	095600	197825220	18960	18910	18960	18900	116
659	20241108	095500	195631480	18910	18910	18910	18910	97
660	20241108	095400	193797210	18910	18910	18910	18910	104
661	20241108	095300	191830570	18910	18930	18930	18910	93
662	20241108	095200	190070460	18940	18950	18950	18940	69
663	20241108	095100	188763550	18970	18970	18970	18970	10
664	20241108	095000	188573850	18950	18970	18970	18950	19
665	20241108	094900	188213520	18970	18970	18970	18970	0
666	20241108	094800	188213520	18970	18980	18980	18970	11
667	20241108	094700	188004760	18970	18970	18970	18970	50
668	20241108	094600	187056260	18970	18970	18970	18970	64
669	20241108	094500	185842180	18970	18980	18980	18970	31
670	20241108	094400	185253810	18980	18970	18980	18970	106
671	20241108	094300	183242860	18970	18970	18970	18970	0
672	20241108	094200	183242860	18970	18970	18970	18970	5
673	20241108	094100	183148010	18960	18960	18960	18960	2
674	20241108	094000	183110090	18960	18960	18960	18960	39
675	20241108	093900	182370650	18960	18940	18960	18930	118
676	20241108	093800	180136780	18930	18930	18930	18930	8
677	20241108	093700	179985340	18960	18960	18960	18960	0
678	20241108	093600	179985340	18960	18960	18960	18960	13
679	20241108	093500	179738860	18930	18930	18930	18930	0
680	20241108	093400	179738860	18930	18930	18930	18930	1
681	20241108	093300	179719930	18960	18960	18960	18960	0
682	20241108	093200	179719930	18960	18960	18960	18960	0
683	20241108	093100	179719930	18960	18960	18960	18960	0
684	20241108	093000	179719930	18960	18950	18970	18950	425
685	20241108	092900	171664290	18940	18920	18940	18920	77
686	20241108	092800	170207030	18910	18910	18910	18910	1
687	20241108	092700	170188120	18910	18910	18910	18910	3
688	20241108	092600	170131390	18900	18900	18900	18900	56
689	20241108	092500	169072990	18900	18900	18900	18870	74
690	20241108	092400	167675590	18900	18900	18900	18900	0
691	20241108	092300	167675590	18900	18900	18900	18900	10
692	20241108	092200	167486590	18900	18900	18900	18900	0
693	20241108	092100	167486590	18900	18900	18900	18900	2
694	20241108	092000	167448790	18870	18870	18870	18870	68
695	20241108	091900	166165630	18870	18880	18880	18870	69
696	20241108	091800	164863280	18880	18880	18880	18880	20
697	20241108	091700	164485680	18890	18890	18890	18890	37
698	20241108	091600	163786750	18900	18900	18900	18900	5
699	20241108	091500	163692250	18910	18900	18910	18900	37
700	20241108	091400	162992870	18900	18900	18900	18900	11
701	20241108	091300	162784970	18890	18880	18890	18880	31
702	20241108	091200	162199570	18880	18900	18900	18880	3
703	20241108	091100	162142910	18900	18930	18930	18900	435
704	20241108	091000	153913300	18940	18940	18940	18940	22
705	20241108	090900	153496620	18940	18950	18950	18940	144
706	20241108	090800	150769250	18910	18950	18950	18910	358
707	20241108	090700	143997570	18950	18960	18960	18920	48
708	20241108	090600	143087930	18960	18930	18960	18920	290
709	20241108	090500	137597780	18960	19100	19100	18960	748
710	20241108	090400	123345370	19100	19170	19170	19100	610
711	20241108	090300	111677070	19170	19140	19170	19100	376
712	20241108	090200	104487300	19140	19340	19350	19140	392
713	20241108	090100	96931500	19340	19250	19350	19240	2010
714	20241108	090000	58213670	19260	19100	19280	19020	1920