KissMeData/111380/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	200900	558279240	19110	19110	19110	19110	102
3	20241105	200800	558279240	19110	19110	19110	19110	0
4	20241105	200700	558279240	19110	19110	19110	19110	0
5	20241105	200600	558279240	19110	19110	19110	19110	0
6	20241105	200500	558279240	19110	19110	19110	19110	0
7	20241105	200400	558279240	19110	19110	19110	19110	0
8	20241105	200300	558279240	19110	19110	19110	19110	0
9	20241105	200200	558279240	19110	19110	19110	19110	0
10	20241105	200100	558279240	19110	19110	19110	19110	0
11	20241105	200000	558279240	19110	19110	19110	19110	0
12	20241105	195900	558279240	19110	19110	19110	19110	0
13	20241105	195800	558279240	19110	19110	19110	19110	0
14	20241105	195700	558279240	19110	19110	19110	19110	0
15	20241105	195600	558279240	19110	19110	19110	19110	0
16	20241105	195500	558279240	19110	19110	19110	19110	0
17	20241105	195400	558279240	19110	19110	19110	19110	0
18	20241105	195300	558279240	19110	19110	19110	19110	0
19	20241105	195200	558279240	19110	19110	19110	19110	0
20	20241105	195100	558279240	19110	19110	19110	19110	0
21	20241105	195000	558279240	19110	19110	19110	19110	0
22	20241105	194900	558279240	19110	19110	19110	19110	0
23	20241105	194800	558279240	19110	19110	19110	19110	0
24	20241105	194700	558279240	19110	19110	19110	19110	0
25	20241105	194600	558279240	19110	19110	19110	19110	0
26	20241105	194500	558279240	19110	19110	19110	19110	0
27	20241105	194400	558279240	19110	19110	19110	19110	0
28	20241105	194300	558279240	19110	19110	19110	19110	0
29	20241105	194200	558279240	19110	19110	19110	19110	0
30	20241105	194100	558279240	19110	19110	19110	19110	0
31	20241105	194000	558279240	19110	19110	19110	19110	0
32	20241105	193900	558279240	19110	19110	19110	19110	102
33	20241105	193800	558279240	19110	19110	19110	19110	0
34	20241105	193700	558279240	19110	19110	19110	19110	0
35	20241105	193600	558279240	19110	19110	19110	19110	0
36	20241105	193500	558279240	19110	19110	19110	19110	0
37	20241105	193400	558279240	19110	19110	19110	19110	0
38	20241105	193300	558279240	19110	19110	19110	19110	0
39	20241105	193200	558279240	19110	19110	19110	19110	0
40	20241105	193100	558279240	19110	19110	19110	19110	0
41	20241105	193000	558279240	19110	19110	19110	19110	0
42	20241105	192900	558279240	19110	19110	19110	19110	0
43	20241105	192800	558279240	19110	19110	19110	19110	0
44	20241105	192700	558279240	19110	19110	19110	19110	0
45	20241105	192600	558279240	19110	19110	19110	19110	0
46	20241105	192500	558279240	19110	19110	19110	19110	0
47	20241105	192400	558279240	19110	19110	19110	19110	0
48	20241105	192300	558279240	19110	19110	19110	19110	0
49	20241105	192200	558279240	19110	19110	19110	19110	0
50	20241105	192100	558279240	19110	19110	19110	19110	0
51	20241105	192000	558279240	19110	19110	19110	19110	0
52	20241105	191900	558279240	19110	19110	19110	19110	0
53	20241105	191800	558279240	19110	19110	19110	19110	0
54	20241105	191700	558279240	19110	19110	19110	19110	0
55	20241105	191600	558279240	19110	19110	19110	19110	0
56	20241105	191500	558279240	19110	19110	19110	19110	0
57	20241105	191400	558279240	19110	19110	19110	19110	0
58	20241105	191300	558279240	19110	19110	19110	19110	0
59	20241105	191200	558279240	19110	19110	19110	19110	0
60	20241105	191100	558279240	19110	19110	19110	19110	0
61	20241105	191000	558279240	19110	19110	19110	19110	0
62	20241105	190900	558279240	19110	19110	19110	19110	102
63	20241105	190800	558279240	19110	19110	19110	19110	0
64	20241105	190700	558279240	19110	19110	19110	19110	0
65	20241105	190600	558279240	19110	19110	19110	19110	0
66	20241105	190500	558279240	19110	19110	19110	19110	0
67	20241105	190400	558279240	19110	19110	19110	19110	0
68	20241105	190300	558279240	19110	19110	19110	19110	0
69	20241105	190200	558279240	19110	19110	19110	19110	0
70	20241105	190100	558279240	19110	19110	19110	19110	0
71	20241105	190000	558279240	19110	19110	19110	19110	0
72	20241105	185900	558279240	19110	19110	19110	19110	0
73	20241105	185800	558279240	19110	19110	19110	19110	0
74	20241105	185700	558279240	19110	19110	19110	19110	0
75	20241105	185600	558279240	19110	19110	19110	19110	0
76	20241105	185500	558279240	19110	19110	19110	19110	0
77	20241105	185400	558279240	19110	19110	19110	19110	0
78	20241105	185300	558279240	19110	19110	19110	19110	0
79	20241105	185200	558279240	19110	19110	19110	19110	0
80	20241105	185100	558279240	19110	19110	19110	19110	0
81	20241105	185000	558279240	19110	19110	19110	19110	0
82	20241105	184900	558279240	19110	19110	19110	19110	0
83	20241105	184800	558279240	19110	19110	19110	19110	0
84	20241105	184700	558279240	19110	19110	19110	19110	0
85	20241105	184600	558279240	19110	19110	19110	19110	0
86	20241105	184500	558279240	19110	19110	19110	19110	0
87	20241105	184400	558279240	19110	19110	19110	19110	0
88	20241105	184300	558279240	19110	19110	19110	19110	0
89	20241105	184200	558279240	19110	19110	19110	19110	0
90	20241105	184100	558279240	19110	19110	19110	19110	0
91	20241105	184000	558279240	19110	19110	19110	19110	0
92	20241105	183900	558279240	19110	19110	19110	19110	102
93	20241105	183800	558279240	19110	19110	19110	19110	0
94	20241105	183700	558279240	19110	19110	19110	19110	0
95	20241105	183600	558279240	19110	19110	19110	19110	0
96	20241105	183500	558279240	19110	19110	19110	19110	0
97	20241105	183400	558279240	19110	19110	19110	19110	0
98	20241105	183300	558279240	19110	19110	19110	19110	0
99	20241105	183200	558279240	19110	19110	19110	19110	0
100	20241105	183100	558279240	19110	19110	19110	19110	0
101	20241105	183000	558279240	19110	19110	19110	19110	0
102	20241105	182900	558279240	19110	19110	19110	19110	0
103	20241105	182800	558279240	19110	19110	19110	19110	0
104	20241105	182700	558279240	19110	19110	19110	19110	0
105	20241105	182600	558279240	19110	19110	19110	19110	0
106	20241105	182500	558279240	19110	19110	19110	19110	0
107	20241105	182400	558279240	19110	19110	19110	19110	0
108	20241105	182300	558279240	19110	19110	19110	19110	0
109	20241105	182200	558279240	19110	19110	19110	19110	0
110	20241105	182100	558279240	19110	19110	19110	19110	0
111	20241105	182000	558279240	19110	19110	19110	19110	0
112	20241105	181900	558279240	19110	19110	19110	19110	0
113	20241105	181800	558279240	19110	19110	19110	19110	0
114	20241105	181700	558279240	19110	19110	19110	19110	0
115	20241105	181600	558279240	19110	19110	19110	19110	0
116	20241105	181500	558279240	19110	19110	19110	19110	0
117	20241105	181400	558279240	19110	19110	19110	19110	0
118	20241105	181300	558279240	19110	19110	19110	19110	0
119	20241105	181200	558279240	19110	19110	19110	19110	0
120	20241105	181100	558279240	19110	19110	19110	19110	0
121	20241105	181000	558279240	19110	19110	19110	19110	0
122	20241105	180900	558279240	19110	19110	19110	19110	102
123	20241105	180800	558279240	19110	19110	19110	19110	0
124	20241105	180700	558279240	19110	19110	19110	19110	0
125	20241105	180600	558279240	19110	19110	19110	19110	0
126	20241105	180500	558279240	19110	19110	19110	19110	0
127	20241105	180400	558279240	19110	19110	19110	19110	0
128	20241105	180300	558279240	19110	19110	19110	19110	0
129	20241105	180200	558279240	19110	19110	19110	19110	0
130	20241105	180100	558279240	19110	19110	19110	19110	0
131	20241105	180000	558279240	19110	19110	19110	19110	0
132	20241105	175900	558279240	19110	19110	19110	19110	0
133	20241105	175800	558279240	19110	19110	19110	19110	0
134	20241105	175700	558279240	19110	19110	19110	19110	0
135	20241105	175600	558279240	19110	19110	19110	19110	0
136	20241105	175500	558279240	19110	19110	19110	19110	0
137	20241105	175400	558279240	19110	19110	19110	19110	0
138	20241105	175300	558279240	19110	19110	19110	19110	0
139	20241105	175200	558279240	19110	19110	19110	19110	0
140	20241105	175100	558279240	19110	19110	19110	19110	0
141	20241105	175000	558279240	19110	19110	19110	19110	0
142	20241105	174900	558279240	19110	19110	19110	19110	0
143	20241105	174800	558279240	19110	19110	19110	19110	0
144	20241105	174700	558279240	19110	19110	19110	19110	0
145	20241105	174600	558279240	19110	19110	19110	19110	0
146	20241105	174500	558279240	19110	19110	19110	19110	0
147	20241105	174400	558279240	19110	19110	19110	19110	0
148	20241105	174300	558279240	19110	19110	19110	19110	0
149	20241105	174200	558279240	19110	19110	19110	19110	0
150	20241105	174100	558279240	19110	19110	19110	19110	0
151	20241105	174000	558279240	19110	19110	19110	19110	0
152	20241105	173900	558279240	19110	19110	19110	19110	102
153	20241105	173800	558279240	19110	19110	19110	19110	0
154	20241105	173700	558279240	19110	19110	19110	19110	0
155	20241105	173600	558279240	19110	19110	19110	19110	0
156	20241105	173500	558279240	19110	19110	19110	19110	0
157	20241105	173400	558279240	19110	19110	19110	19110	0
158	20241105	173300	558279240	19110	19110	19110	19110	0
159	20241105	173200	558279240	19110	19110	19110	19110	0
160	20241105	173100	558279240	19110	19110	19110	19110	0
161	20241105	173000	558279240	19110	19110	19110	19110	0
162	20241105	172900	558279240	19110	19110	19110	19110	0
163	20241105	172800	558279240	19110	19110	19110	19110	0
164	20241105	172700	558279240	19110	19110	19110	19110	0
165	20241105	172600	558279240	19110	19110	19110	19110	0
166	20241105	172500	558279240	19110	19110	19110	19110	0
167	20241105	172400	558279240	19110	19110	19110	19110	0
168	20241105	172300	558279240	19110	19110	19110	19110	0
169	20241105	172200	558279240	19110	19110	19110	19110	0
170	20241105	172100	558279240	19110	19110	19110	19110	0
171	20241105	172000	558279240	19110	19110	19110	19110	0
172	20241105	171900	558279240	19110	19110	19110	19110	0
173	20241105	171800	558279240	19110	19110	19110	19110	0
174	20241105	171700	558279240	19110	19110	19110	19110	0
175	20241105	171600	558279240	19110	19110	19110	19110	0
176	20241105	171500	558279240	19110	19110	19110	19110	0
177	20241105	171400	558279240	19110	19110	19110	19110	0
178	20241105	171300	558279240	19110	19110	19110	19110	0
179	20241105	171200	558279240	19110	19110	19110	19110	0
180	20241105	171100	558279240	19110	19110	19110	19110	0
181	20241105	171000	558279240	19110	19110	19110	19110	0
182	20241105	170900	558279240	19110	19110	19110	19110	102
183	20241105	170800	558279240	19110	19110	19110	19110	0
184	20241105	170700	558279240	19110	19110	19110	19110	0
185	20241105	170600	558279240	19110	19110	19110	19110	0
186	20241105	170500	558279240	19110	19110	19110	19110	0
187	20241105	170400	558279240	19110	19110	19110	19110	0
188	20241105	170300	558279240	19110	19110	19110	19110	0
189	20241105	170200	558279240	19110	19110	19110	19110	0
190	20241105	170100	558279240	19110	19110	19110	19110	0
191	20241105	170000	558279240	19110	19110	19110	19110	0
192	20241105	165900	558279240	19110	19110	19110	19110	0
193	20241105	165800	558279240	19110	19110	19110	19110	0
194	20241105	165700	558279240	19110	19110	19110	19110	0
195	20241105	165600	558279240	19110	19110	19110	19110	0
196	20241105	165500	558279240	19110	19110	19110	19110	0
197	20241105	165400	558279240	19110	19110	19110	19110	0
198	20241105	165300	558279240	19110	19110	19110	19110	0
199	20241105	165200	558279240	19110	19110	19110	19110	0
200	20241105	165100	558279240	19110	19110	19110	19110	0
201	20241105	165000	558279240	19110	19110	19110	19110	0
202	20241105	164900	558279240	19110	19110	19110	19110	0
203	20241105	164800	558279240	19110	19110	19110	19110	0
204	20241105	164700	558279240	19110	19110	19110	19110	0
205	20241105	164600	558279240	19110	19110	19110	19110	0
206	20241105	164500	558279240	19110	19110	19110	19110	0
207	20241105	164400	558279240	19110	19110	19110	19110	0
208	20241105	164300	558279240	19110	19110	19110	19110	0
209	20241105	164200	558279240	19110	19110	19110	19110	0
210	20241105	164100	558279240	19110	19110	19110	19110	0
211	20241105	164000	558279240	19110	19110	19110	19110	0
212	20241105	163900	558279240	19110	19110	19110	19110	102
213	20241105	163800	558279240	19110	19110	19110	19110	0
214	20241105	163700	558279240	19110	19110	19110	19110	0
215	20241105	163600	558279240	19110	19110	19110	19110	0
216	20241105	163500	558279240	19110	19110	19110	19110	0
217	20241105	163400	558279240	19110	19110	19110	19110	0
218	20241105	163300	558279240	19110	19110	19110	19110	0
219	20241105	163200	558279240	19110	19110	19110	19110	0
220	20241105	163100	558279240	19110	19110	19110	19110	0
221	20241105	163000	558279240	19110	19110	19110	19110	0
222	20241105	162900	558279240	19110	19110	19110	19110	0
223	20241105	162800	558279240	19110	19110	19110	19110	0
224	20241105	162700	558279240	19110	19110	19110	19110	0
225	20241105	162600	558279240	19110	19110	19110	19110	0
226	20241105	162500	558279240	19110	19110	19110	19110	0
227	20241105	162400	558279240	19110	19110	19110	19110	0
228	20241105	162300	558279240	19110	19110	19110	19110	0
229	20241105	162200	558279240	19110	19110	19110	19110	0
230	20241105	162100	558279240	19110	19110	19110	19110	0
231	20241105	162000	558279240	19110	19110	19110	19110	0
232	20241105	161900	558279240	19110	19110	19110	19110	0
233	20241105	161800	558279240	19110	19110	19110	19110	0
234	20241105	161700	558279240	19110	19110	19110	19110	0
235	20241105	161600	558279240	19110	19110	19110	19110	0
236	20241105	161500	558279240	19110	19110	19110	19110	0
237	20241105	161400	558279240	19110	19110	19110	19110	0
238	20241105	161300	558279240	19110	19110	19110	19110	0
239	20241105	161200	558279240	19110	19110	19110	19110	0
240	20241105	161100	558279240	19110	19110	19110	19110	0
241	20241105	161000	558279240	19110	19110	19110	19110	0
242	20241105	160900	558279240	19110	19110	19110	19110	102
243	20241105	160800	558279240	19110	19110	19110	19110	0
244	20241105	160700	558279240	19110	19110	19110	19110	0
245	20241105	160600	558279240	19110	19110	19110	19110	0
246	20241105	160500	558279240	19110	19110	19110	19110	0
247	20241105	160400	558279240	19110	19110	19110	19110	0
248	20241105	160300	558279240	19110	19110	19110	19110	0
249	20241105	160200	558279240	19110	19110	19110	19110	0
250	20241105	160100	558279240	19110	19110	19110	19110	0
251	20241105	160000	558279240	19110	19110	19110	19110	0
252	20241105	155900	558279240	19110	19110	19110	19110	0
253	20241105	155800	558279240	19110	19110	19110	19110	0
254	20241105	155700	558279240	19110	19110	19110	19110	0
255	20241105	155600	558279240	19110	19110	19110	19110	0
256	20241105	155500	558279240	19110	19110	19110	19110	0
257	20241105	155400	558279240	19110	19110	19110	19110	0
258	20241105	155300	558279240	19110	19110	19110	19110	0
259	20241105	155200	558279240	19110	19110	19110	19110	0
260	20241105	155100	558279240	19110	19110	19110	19110	0
261	20241105	155000	558279240	19110	19110	19110	19110	0
262	20241105	154900	558279240	19110	19110	19110	19110	0
263	20241105	154800	558279240	19110	19110	19110	19110	0
264	20241105	154700	558279240	19110	19110	19110	19110	0
265	20241105	154600	558279240	19110	19110	19110	19110	0
266	20241105	154500	558279240	19110	19110	19110	19110	0
267	20241105	154400	558279240	19110	19110	19110	19110	0
268	20241105	154300	558279240	19110	19110	19110	19110	0
269	20241105	154200	558279240	19110	19110	19110	19110	0
270	20241105	154100	558279240	19110	19110	19110	19110	0
271	20241105	154000	558279240	19110	19110	19110	19110	0
272	20241105	153900	558279240	19110	19110	19110	19110	102
273	20241105	153800	558279240	19110	19110	19110	19110	0
274	20241105	153700	558279240	19110	19110	19110	19110	0
275	20241105	153600	558279240	19110	19110	19110	19110	0
276	20241105	153500	558279240	19110	19110	19110	19110	0
277	20241105	153400	558279240	19110	19110	19110	19110	0
278	20241105	153300	558279240	19110	19110	19110	19110	0
279	20241105	153200	558279240	19110	19110	19110	19110	0
280	20241105	153100	558279240	19110	19110	19110	19110	0
281	20241105	153000	558279240	19110	19110	19110	19110	102
282	20241105	152900	556330020	19220	19220	19220	19220	0
283	20241105	152800	556330020	19220	19220	19220	19220	0
284	20241105	152700	556330020	19220	19220	19220	19220	0
285	20241105	152600	556330020	19220	19220	19220	19220	0
286	20241105	152500	556330020	19220	19220	19220	19220	0
287	20241105	152400	556330020	19220	19220	19220	19220	0
288	20241105	152300	556330020	19220	19220	19220	19220	0
289	20241105	152200	556330020	19220	19220	19220	19220	0
290	20241105	152100	556330020	19220	19220	19220	19220	0
291	20241105	152000	556330020	19220	19220	19220	19220	0
292	20241105	151900	556330020	19220	19200	19220	19190	8
293	20241105	151800	556176320	19200	19150	19200	19150	557
294	20241105	151700	545489720	19160	19160	19160	19160	1
295	20241105	151600	545470560	19160	19160	19160	19160	0
296	20241105	151500	545470560	19160	19160	19160	19160	2
297	20241105	151400	545432240	19130	19130	19130	19130	97
298	20241105	151300	543576630	19160	19120	19160	19120	420
299	20241105	151200	535539590	19120	19120	19120	19120	0
300	20241105	151100	535539590	19120	19120	19120	19120	0
301	20241105	151000	535539590	19120	19120	19120	19120	0
302	20241105	150900	535539590	19120	19120	19120	19120	7
303	20241105	150800	535405750	19120	19120	19120	19120	0
304	20241105	150700	535405750	19120	19120	19120	19120	0
305	20241105	150600	535405750	19120	19120	19120	19120	0
306	20241105	150500	535405750	19120	19120	19120	19120	0
307	20241105	150400	535405750	19120	19120	19120	19120	0
308	20241105	150300	535405750	19120	19120	19120	19120	0
309	20241105	150200	535405750	19120	19120	19120	19120	0
310	20241105	150100	535405750	19120	19120	19120	19120	0
311	20241105	150000	535405750	19120	19140	19140	19120	32
312	20241105	145900	534793310	19140	19140	19140	19140	0
313	20241105	145800	534793310	19140	19140	19140	19140	0
314	20241105	145700	534793310	19140	19140	19140	19140	0
315	20241105	145600	534793310	19140	19140	19140	19140	0
316	20241105	145500	534793310	19140	19140	19140	19140	0
317	20241105	145400	534793310	19140	19140	19140	19140	0
318	20241105	145300	534793310	19140	19140	19140	19140	0
319	20241105	145200	534793310	19140	19140	19140	19140	0
320	20241105	145100	534793310	19140	19150	19150	19140	80
321	20241105	145000	533261320	19150	19150	19150	19150	0
322	20241105	144900	533261320	19150	19150	19150	19150	0
323	20241105	144800	533261320	19150	19150	19150	19150	0
324	20241105	144700	533261320	19150	19150	19150	19150	0
325	20241105	144600	533261320	19150	19150	19150	19150	0
326	20241105	144500	533261320	19150	19150	19150	19150	0
327	20241105	144400	533261320	19150	19150	19150	19150	1
328	20241105	144300	533242170	19140	19140	19140	19140	0
329	20241105	144200	533242170	19140	19140	19140	19140	10
330	20241105	144100	533050770	19140	19140	19140	19140	0
331	20241105	144000	533050770	19140	19150	19150	19140	20
332	20241105	143900	532667780	19170	19170	19170	19170	0
333	20241105	143800	532667780	19170	19170	19170	19170	0
334	20241105	143700	532667780	19170	19170	19170	19170	0
335	20241105	143600	532667780	19170	19180	19180	19170	721
336	20241105	143500	518845860	19190	19190	19190	19190	0
337	20241105	143400	518845860	19190	19190	19190	19190	0
338	20241105	143300	518845860	19190	19190	19190	19190	2
339	20241105	143200	518807480	19170	19170	19170	19170	0
340	20241105	143100	518807480	19170	19170	19170	19170	0
341	20241105	143000	518807480	19170	19170	19170	19170	2
342	20241105	142900	518769140	19170	19170	19170	19170	1
343	20241105	142800	518749970	19180	19160	19180	19140	18
344	20241105	142700	518405290	19140	19140	19140	19140	0
345	20241105	142600	518405290	19140	19140	19140	19140	0
346	20241105	142500	518405290	19140	19140	19140	19140	1
347	20241105	142400	518386150	19150	19150	19150	19150	0
348	20241105	142300	518386150	19150	19150	19150	19150	1
349	20241105	142200	518367000	19160	19130	19160	19130	111
350	20241105	142100	516242950	19140	19140	19140	19140	0
351	20241105	142000	516242950	19140	19140	19140	19140	1
352	20241105	141900	516223810	19150	19150	19150	19150	0
353	20241105	141800	516223810	19150	19150	19150	19150	0
354	20241105	141700	516223810	19150	19150	19150	19150	0
355	20241105	141600	516223810	19150	19150	19150	19150	0
356	20241105	141500	516223810	19150	19150	19150	19150	0
357	20241105	141400	516223810	19150	19150	19150	19140	187
358	20241105	141300	512642770	19150	19150	19150	19150	0
359	20241105	141200	512642770	19150	19150	19150	19150	0
360	20241105	141100	512642770	19150	19150	19150	19150	11
361	20241105	141000	512432120	19150	19150	19150	19150	0
362	20241105	140900	512432120	19150	19150	19150	19150	0
363	20241105	140800	512432120	19150	19150	19150	19150	0
364	20241105	140700	512432120	19150	19150	19150	19150	200
365	20241105	140600	508602120	19180	19140	19180	19140	2
366	20241105	140500	508563800	19160	19160	19160	19160	0
367	20241105	140400	508563800	19160	19160	19160	19160	0
368	20241105	140300	508563800	19160	19140	19160	19140	231
369	20241105	140200	504137860	19210	19210	19210	19210	0
370	20241105	140100	504137860	19210	19210	19210	19210	0
371	20241105	140000	504137860	19210	19210	19210	19210	0
372	20241105	135900	504137860	19210	19230	19230	19210	360
373	20241105	135800	497219880	19230	19240	19240	19230	3
374	20241105	135700	497162180	19230	19220	19230	19220	35
375	20241105	135600	496489230	19200	19200	19200	19200	0
376	20241105	135500	496489230	19200	19200	19200	19200	0
377	20241105	135400	496489230	19200	19200	19200	19200	0
378	20241105	135300	496489230	19200	19200	19200	19200	0
379	20241105	135200	496489230	19200	19200	19200	19200	0
380	20241105	135100	496489230	19200	19200	19200	19200	0
381	20241105	135000	496489230	19200	19200	19200	19200	0
382	20241105	134900	496489230	19200	19200	19200	19200	0
383	20241105	134800	496489230	19200	19200	19200	19200	0
384	20241105	134700	496489230	19200	19200	19200	19200	0
385	20241105	134600	496489230	19200	19200	19200	19200	0
386	20241105	134500	496489230	19200	19200	19200	19200	0
387	20241105	134400	496489230	19200	19200	19200	19200	0
388	20241105	134300	496489230	19200	19200	19200	19200	0
389	20241105	134200	496489230	19200	19200	19200	19200	0
390	20241105	134100	496489230	19200	19200	19200	19200	31
391	20241105	134000	495894030	19230	19230	19230	19230	0
392	20241105	133900	495894030	19230	19230	19230	19230	0
393	20241105	133800	495894030	19230	19230	19230	19230	0
394	20241105	133700	495894030	19230	19230	19230	19230	0
395	20241105	133600	495894030	19230	19220	19230	19220	41
396	20241105	133500	495106000	19220	19220	19220	19220	0
397	20241105	133400	495106000	19220	19220	19220	19220	0
398	20241105	133300	495106000	19220	19220	19220	19220	1
399	20241105	133200	495086780	19180	19180	19180	19180	40
400	20241105	133100	494319580	19200	19190	19200	19190	349
401	20241105	133000	487619360	19200	19200	19200	19200	0
402	20241105	132900	487619360	19200	19200	19200	19200	2
403	20241105	132800	487580960	19220	19220	19220	19220	0
404	20241105	132700	487580960	19220	19220	19220	19220	0
405	20241105	132600	487580960	19220	19220	19220	19220	7
406	20241105	132500	487446420	19230	19230	19230	19230	0
407	20241105	132400	487446420	19230	19230	19230	19230	0
408	20241105	132300	487446420	19230	19230	19230	19230	0
409	20241105	132200	487446420	19230	19230	19230	19230	0
410	20241105	132100	487446420	19230	19230	19230	19230	0
411	20241105	132000	487446420	19230	19230	19230	19230	0
412	20241105	131900	487446420	19230	19230	19230	19230	0
413	20241105	131800	487446420	19230	19230	19230	19230	0
414	20241105	131700	487446420	19230	19230	19230	19230	1
415	20241105	131600	487427190	19160	19160	19160	19160	0
416	20241105	131500	487427190	19160	19160	19160	19160	15
417	20241105	131400	487139790	19130	19030	19130	19030	368
418	20241105	131300	480111970	19030	19030	19030	19030	0
419	20241105	131200	480111970	19030	19030	19030	19030	0
420	20241105	131100	480111970	19030	19030	19030	19030	0
421	20241105	131000	480111970	19030	19030	19030	19030	0
422	20241105	130900	480111970	19030	19030	19030	19030	0
423	20241105	130800	480111970	19030	19030	19030	19030	0
424	20241105	130700	480111970	19030	19030	19030	19030	0
425	20241105	130600	480111970	19030	19030	19030	19030	0
426	20241105	130500	480111970	19030	19030	19030	19030	0
427	20241105	130400	480111970	19030	19030	19030	19030	0
428	20241105	130300	480111970	19030	19020	19030	19020	14
429	20241105	130200	479845630	19000	18980	19000	18980	10
430	20241105	130100	479655660	18990	18940	18990	18940	18
431	20241105	130000	479314000	18900	18900	18900	18900	1
432	20241105	125900	479295100	18920	18930	18930	18910	64
433	20241105	125800	478083990	18930	18930	18930	18930	0
434	20241105	125700	478083990	18930	18930	18930	18930	28
435	20241105	125600	477553950	18930	18930	18930	18930	7
436	20241105	125500	477421440	18920	18950	18950	18910	76
437	20241105	125400	475982010	18970	18970	18970	18970	0
438	20241105	125300	475982010	18970	18970	18970	18970	29
439	20241105	125200	475431880	18980	18970	18980	18970	49
440	20241105	125100	474502090	18970	18970	18970	18970	1
441	20241105	125000	474483120	18970	18970	18970	18970	0
442	20241105	124900	474483120	18970	18970	18970	18970	34
443	20241105	124800	473838140	18980	18980	18980	18980	0
444	20241105	124700	473838140	18980	18980	18980	18980	25
445	20241105	124600	473363640	18990	18990	18990	18990	0
446	20241105	124500	473363640	18990	18990	18990	18990	0
447	20241105	124400	473363640	18990	18990	18990	18990	0
448	20241105	124300	473363640	18990	18990	18990	18990	0
449	20241105	124200	473363640	18990	18990	18990	18990	28
450	20241105	124100	472831920	18990	18990	18990	18990	0
451	20241105	124000	472831920	18990	18960	18990	18960	156
452	20241105	123900	469873200	18950	18980	18980	18950	649
453	20241105	123800	457571890	18990	19000	19000	18990	6
454	20241105	123700	457457940	18990	18990	18990	18990	0
455	20241105	123600	457457940	18990	19000	19000	18990	39
456	20241105	123500	456717230	19000	19000	19000	19000	1
457	20241105	123400	456698230	19010	19010	19010	19010	1
458	20241105	123300	456679220	19020	19000	19020	19000	31
459	20241105	123200	456089630	19020	19020	19030	19020	8
460	20241105	123100	455937460	19020	19000	19020	19000	41
461	20241105	123000	455158170	19010	19020	19020	19010	12
462	20241105	122900	454930030	19030	19010	19030	19010	2
463	20241105	122800	454891990	19030	19030	19030	19030	1
464	20241105	122700	454872960	19050	19010	19050	19010	6
465	20241105	122600	454758790	19010	19010	19010	19010	1
466	20241105	122500	454739780	19020	18970	19020	18970	103
467	20241105	122400	452782230	19000	18980	19000	18980	20
468	20241105	122300	452402250	19000	18970	19000	18970	6
469	20241105	122200	452288330	19000	18970	19000	18960	16
470	20241105	122100	451984570	18960	18970	18980	18940	41
471	20241105	122000	451206870	18980	18980	18980	18980	0
472	20241105	121900	451206870	18980	18970	18980	18970	32
473	20241105	121800	450599530	18940	18940	18940	18940	0
474	20241105	121700	450599530	18940	18950	18980	18940	74
475	20241105	121600	449195450	18940	18940	18940	18940	29
476	20241105	121500	448646190	18940	18940	18940	18940	0
477	20241105	121400	448646190	18940	18940	18940	18940	29
478	20241105	121300	448096930	18940	18930	18950	18930	3
479	20241105	121200	448040110	18950	18950	18950	18950	0
480	20241105	121100	448040110	18950	18950	18950	18950	21
481	20241105	121000	447642160	18920	18920	18920	18920	30
482	20241105	120900	447074560	18900	18920	18920	18900	2000
483	20241105	120800	409274430	18990	18910	18990	18910	129
484	20241105	120700	406832060	18930	18930	18930	18930	0
485	20241105	120600	406832060	18930	18930	18930	18930	0
486	20241105	120500	406832060	18930	18930	18930	18930	2
487	20241105	120400	406794200	18960	18960	18960	18960	1
488	20241105	120300	406775240	18930	18920	18960	18920	58
489	20241105	120200	405677490	18920	18920	18920	18920	1
490	20241105	120100	405658570	18930	18930	18930	18930	0
491	20241105	120000	405658570	18930	18930	18930	18920	17
492	20241105	115900	405336770	18950	18960	18980	18950	6
493	20241105	115800	405223010	18950	18890	18960	18870	270
494	20241105	115700	400109070	18870	18870	18910	18870	34
495	20241105	115600	399466840	18820	18820	18870	18820	95
496	20241105	115500	397676690	18810	18800	18820	18800	32
497	20241105	115400	397075020	18810	18820	18820	18810	2
498	20241105	115300	397037390	18810	18810	18810	18810	59
499	20241105	115200	395927600	18820	18820	18820	18820	12
500	20241105	115100	395701760	18810	18820	18820	18810	36
501	20241105	115000	395024530	18830	18860	18860	18830	22
502	20241105	114900	394610240	18900	18910	18910	18900	288
503	20241105	114800	389166960	18910	18910	18910	18910	34
504	20241105	114700	388524020	18910	18910	18910	18910	0
505	20241105	114600	388524020	18910	18910	18910	18910	28
506	20241105	114500	387994540	18920	18920	18920	18920	1
507	20241105	114400	387975620	18910	18910	18910	18910	28
508	20241105	114300	387446140	18910	18910	18910	18910	3
509	20241105	114200	387389410	18900	18900	18900	18900	29
510	20241105	114100	386841310	18920	18920	18920	18920	0
511	20241105	114000	386841310	18920	18910	18920	18910	91
512	20241105	113900	385119880	18910	18910	18910	18910	11
513	20241105	113800	384911870	18910	18940	18950	18910	72
514	20241105	113700	383550260	18970	18970	18970	18970	1
515	20241105	113600	383531290	19000	19000	19000	18990	623
516	20241105	113500	371700240	19000	19000	19000	19000	10
517	20241105	113400	371510240	19010	19000	19010	19000	51
518	20241105	113300	370541230	19000	19000	19000	19000	100
519	20241105	113200	368641230	19010	19010	19010	19000	55
520	20241105	113100	367595920	19010	19010	19010	19010	0
521	20241105	113000	367595920	19010	19010	19010	19010	0
522	20241105	112900	367595920	19010	19010	19010	19010	28
523	20241105	112800	367063640	19020	19020	19020	19020	0
524	20241105	112700	367063640	19020	19020	19020	19020	2
525	20241105	112600	367025600	19050	19050	19050	19050	0
526	20241105	112500	367025600	19050	19030	19050	19030	58
527	20241105	112400	365921320	19050	19050	19050	19050	0
528	20241105	112300	365921320	19050	19050	19050	19050	1
529	20241105	112200	365902270	19060	19050	19060	19050	2
530	20241105	112100	365864160	19060	19090	19090	19040	4
531	20241105	112000	365787910	19030	19020	19070	19020	69
532	20241105	111900	364474800	19030	19030	19030	19030	0
533	20241105	111800	364474800	19030	19010	19030	19010	193
534	20241105	111700	360804650	19020	19020	19020	19020	1
535	20241105	111600	360785630	19030	19030	19030	19030	23
536	20241105	111500	360347940	19030	19030	19030	19030	2
537	20241105	111400	360309880	19040	19040	19040	19040	1
538	20241105	111300	360290840	19040	19040	19040	19040	0
539	20241105	111200	360290840	19040	19040	19040	19040	29
540	20241105	111100	359738680	19070	19070	19070	19070	0
541	20241105	111000	359738680	19070	19110	19110	19070	62
542	20241105	110900	358556030	19130	19130	19130	19130	2
543	20241105	110800	358517770	19140	19140	19140	19140	30
544	20241105	110700	357943570	19150	19150	19150	19150	0
545	20241105	110600	357943570	19150	19150	19150	19150	4
546	20241105	110500	357866970	19150	19150	19150	19150	0
547	20241105	110400	357866970	19150	19150	19150	19150	28
548	20241105	110300	357330770	19160	19160	19160	19160	2
549	20241105	110200	357292450	19170	19170	19170	19170	0
550	20241105	110100	357292450	19170	19170	19170	19170	6
551	20241105	110000	357177430	19190	19190	19190	19190	2
552	20241105	105900	357139050	19200	19240	19240	19200	46
553	20241105	105800	356255270	19250	19250	19250	19250	375
554	20241105	105700	349036520	19260	19280	19280	19260	73
555	20241105	105600	347630520	19290	19250	19290	19250	86
556	20241105	105500	345973490	19250	19270	19270	19250	7
557	20241105	105400	345838690	19270	19270	19270	19270	0
558	20241105	105300	345838690	19270	19270	19270	19270	2
559	20241105	105200	345800150	19280	19280	19280	19280	3
560	20241105	105100	345742310	19290	19290	19290	19290	0
561	20241105	105000	345742310	19290	19280	19290	19270	17
562	20241105	104900	345414530	19290	19290	19300	19290	36
563	20241105	104800	344719760	19300	19300	19300	19300	0
564	20241105	104700	344719760	19300	19310	19310	19300	3
565	20241105	104600	344661850	19320	19310	19320	19300	8
566	20241105	104500	344507340	19320	19230	19340	19230	1875
567	20241105	104400	308360970	19230	19210	19230	19210	2
568	20241105	104300	308322530	19200	19200	19200	19200	10
569	20241105	104200	308130530	19200	19200	19200	19200	2
570	20241105	104100	308092130	19210	19210	19210	19210	0
571	20241105	104000	308092130	19210	19230	19230	19210	4
572	20241105	103900	308015240	19220	19220	19230	19220	3
573	20241105	103800	307957570	19230	19200	19230	19200	301
574	20241105	103700	302178340	19210	19210	19210	19210	0
575	20241105	103600	302178340	19210	19210	19210	19210	4
576	20241105	103500	302101500	19210	19210	19210	19210	70
577	20241105	103400	300756800	19210	19200	19230	19200	4
578	20241105	103300	300679950	19210	19170	19220	19170	5
579	20241105	103200	300583980	19140	19140	19140	19140	0
580	20241105	103100	300583980	19140	19140	19140	19140	0
581	20241105	103000	300583980	19140	19170	19200	19140	258
582	20241105	102900	295640380	19170	19180	19200	19130	17
583	20241105	102800	295314680	19110	19110	19110	19110	0
584	20241105	102700	295314680	19110	19100	19120	19100	1376
585	20241105	102600	269024000	19100	19100	19100	19100	0
586	20241105	102500	269024000	19100	19100	19100	19100	0
587	20241105	102400	269024000	19100	19100	19100	19100	12
588	20241105	102300	268794800	19100	19100	19100	19100	130
589	20241105	102200	266311800	19120	19110	19120	19110	105
590	20241105	102100	264304240	19110	19110	19110	19110	0
591	20241105	102000	264304240	19110	19110	19110	19110	200
592	20241105	101900	260482240	19130	19130	19130	19130	0
593	20241105	101800	260482240	19130	19130	19130	19130	45
594	20241105	101700	259621390	19120	19180	19180	19120	1134
595	20241105	101600	237906790	19200	19200	19200	19200	0
596	20241105	101500	237906790	19200	19200	19200	19200	0
597	20241105	101400	237906790	19200	19190	19200	19170	403
598	20241105	101300	230177220	19200	19200	19200	19200	1
599	20241105	101200	230158020	19200	19200	19200	19200	0
600	20241105	101100	230158020	19200	19200	19200	19200	0
601	20241105	101000	230158020	19200	19200	19200	19200	0
602	20241105	100900	230158020	19200	19200	19200	19200	0
603	20241105	100800	230158020	19200	19200	19200	19200	0
604	20241105	100700	230158020	19200	19210	19210	19200	212
605	20241105	100600	226087510	19230	19220	19230	19220	11
606	20241105	100500	225876080	19220	19220	19220	19220	0
607	20241105	100400	225876080	19220	19220	19220	19220	1
608	20241105	100300	225856860	19230	19240	19250	19230	5
609	20241105	100200	225760650	19260	19260	19260	19260	304
610	20241105	100100	219905610	19260	19260	19260	19260	29
611	20241105	100000	219347070	19240	19260	19270	19200	1151
612	20241105	095900	197205530	19260	19270	19320	19260	478
613	20241105	095800	187994170	19250	19210	19250	19210	446
614	20241105	095700	179423880	19190	19190	19190	19190	2
615	20241105	095600	179385500	19210	19180	19210	19180	394
616	20241105	095500	171828520	19190	19190	19190	19190	0
617	20241105	095400	171828520	19190	19260	19260	19190	844
618	20241105	095300	155614490	19260	19260	19260	19260	20
619	20241105	095200	155229290	19260	19270	19270	19200	17
620	20241105	095100	154901860	19220	19180	19220	19180	4
621	20241105	095000	154825040	19200	19200	19200	19200	1054
622	20241105	094900	134588240	19200	19200	19200	19180	13
623	20241105	094800	134338860	19200	19200	19200	19140	9
624	20241105	094700	134166190	19150	19140	19190	19140	58
625	20241105	094600	133053850	19140	19140	19140	19140	8
626	20241105	094500	132900730	19140	19130	19150	19120	9
627	20241105	094400	132728470	19150	19100	19150	19100	497
628	20241105	094300	123233150	19100	19130	19150	19100	323
629	20241105	094200	117062400	19150	19120	19150	19120	280
630	20241105	094100	111703060	19150	19120	19150	19120	5
631	20241105	094000	111607400	19150	19090	19150	19090	15
632	20241105	093900	111320970	19120	19090	19120	19090	2
633	20241105	093800	111282760	19110	19100	19110	19100	299
634	20241105	093700	105570870	19110	19120	19120	19110	103
635	20241105	093600	103602490	19120	19060	19120	19040	625
636	20241105	093500	91685080	19200	19050	19200	19040	362
637	20241105	093400	84788120	19050	19020	19070	19020	215
638	20241105	093300	80698550	19130	19200	19200	19130	523
639	20241105	093200	70681740	19150	19080	19160	19080	231
640	20241105	093100	66265360	19000	18950	19000	18930	327
641	20241105	093000	60055440	18920	18920	18920	18920	10
642	20241105	092900	59866240	18960	18960	18960	18960	1
643	20241105	092800	59847280	18900	18900	18900	18900	0
644	20241105	092700	59847280	18900	18830	18900	18820	693
645	20241105	092600	46770110	18800	18800	18800	18800	2
646	20241105	092500	46732510	18790	18790	18790	18790	4
647	20241105	092400	46657350	18880	18780	18880	18780	410
648	20241105	092300	38945310	18780	18780	18780	18780	0
649	20241105	092200	38945310	18780	18780	18780	18780	0
650	20241105	092100	38945310	18780	18740	18780	18740	63
651	20241105	092000	37763570	18720	18600	18720	18600	137
652	20241105	091900	35203910	18690	18690	18690	18690	0
653	20241105	091800	35203910	18690	18680	18690	18680	10
654	20241105	091700	35017100	18680	18680	18680	18680	3
655	20241105	091600	34961060	18690	18690	18690	18690	2
656	20241105	091500	34923680	18620	18620	18620	18620	0
657	20241105	091400	34923680	18620	18620	18620	18620	3
658	20241105	091300	34867820	18620	18620	18620	18620	0
659	20241105	091200	34867820	18620	18620	18690	18590	327
660	20241105	091100	28772790	18680	18680	18680	18680	0
661	20241105	091000	28772790	18680	18520	18680	18520	481
662	20241105	090900	19829180	18460	18460	18460	18460	0
663	20241105	090800	19829180	18460	18460	18460	18460	0
664	20241105	090700	19829180	18460	18430	18460	18430	1046
665	20241105	090600	550800	18360	18360	18360	18360	0
666	20241105	090500	550800	18360	18360	18360	18360	0
667	20241105	090400	550800	18360	18360	18360	18360	0
668	20241105	090300	550800	18360	18360	18360	18360	0
669	20241105	090200	550800	18360	18360	18360	18360	0
670	20241105	090100	550800	18360	18360	18360	18360	0
671	20241105	090000	550800	18360	18360	18360	18360	30