KissMeData/300080/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	210100	168690090	15090	15090	15090	15090	102
3	20241104	210000	168690090	15090	15090	15090	15090	0
4	20241104	205900	168690090	15090	15090	15090	15090	0
5	20241104	205800	168690090	15090	15090	15090	15090	0
6	20241104	205700	168690090	15090	15090	15090	15090	0
7	20241104	205600	168690090	15090	15090	15090	15090	0
8	20241104	205500	168690090	15090	15090	15090	15090	0
9	20241104	205400	168690090	15090	15090	15090	15090	0
10	20241104	205300	168690090	15090	15090	15090	15090	0
11	20241104	205200	168690090	15090	15090	15090	15090	0
12	20241104	205100	168690090	15090	15090	15090	15090	0
13	20241104	205000	168690090	15090	15090	15090	15090	0
14	20241104	204900	168690090	15090	15090	15090	15090	0
15	20241104	204800	168690090	15090	15090	15090	15090	0
16	20241104	204700	168690090	15090	15090	15090	15090	0
17	20241104	204600	168690090	15090	15090	15090	15090	0
18	20241104	204500	168690090	15090	15090	15090	15090	0
19	20241104	204400	168690090	15090	15090	15090	15090	0
20	20241104	204300	168690090	15090	15090	15090	15090	0
21	20241104	204200	168690090	15090	15090	15090	15090	0
22	20241104	204100	168690090	15090	15090	15090	15090	0
23	20241104	204000	168690090	15090	15090	15090	15090	0
24	20241104	203900	168690090	15090	15090	15090	15090	0
25	20241104	203800	168690090	15090	15090	15090	15090	0
26	20241104	203700	168690090	15090	15090	15090	15090	0
27	20241104	203600	168690090	15090	15090	15090	15090	0
28	20241104	203500	168690090	15090	15090	15090	15090	0
29	20241104	203400	168690090	15090	15090	15090	15090	0
30	20241104	203300	168690090	15090	15090	15090	15090	0
31	20241104	203200	168690090	15090	15090	15090	15090	0
32	20241104	203100	168690090	15090	15090	15090	15090	102
33	20241104	203000	168690090	15090	15090	15090	15090	0
34	20241104	202900	168690090	15090	15090	15090	15090	0
35	20241104	202800	168690090	15090	15090	15090	15090	0
36	20241104	202700	168690090	15090	15090	15090	15090	0
37	20241104	202600	168690090	15090	15090	15090	15090	0
38	20241104	202500	168690090	15090	15090	15090	15090	0
39	20241104	202400	168690090	15090	15090	15090	15090	0
40	20241104	202300	168690090	15090	15090	15090	15090	0
41	20241104	202200	168690090	15090	15090	15090	15090	0
42	20241104	202100	168690090	15090	15090	15090	15090	0
43	20241104	202000	168690090	15090	15090	15090	15090	0
44	20241104	201900	168690090	15090	15090	15090	15090	0
45	20241104	201800	168690090	15090	15090	15090	15090	0
46	20241104	201700	168690090	15090	15090	15090	15090	0
47	20241104	201600	168690090	15090	15090	15090	15090	0
48	20241104	201500	168690090	15090	15090	15090	15090	0
49	20241104	201400	168690090	15090	15090	15090	15090	0
50	20241104	201300	168690090	15090	15090	15090	15090	0
51	20241104	201200	168690090	15090	15090	15090	15090	0
52	20241104	201100	168690090	15090	15090	15090	15090	0
53	20241104	201000	168690090	15090	15090	15090	15090	0
54	20241104	200900	168690090	15090	15090	15090	15090	0
55	20241104	200800	168690090	15090	15090	15090	15090	0
56	20241104	200700	168690090	15090	15090	15090	15090	0
57	20241104	200600	168690090	15090	15090	15090	15090	0
58	20241104	200500	168690090	15090	15090	15090	15090	0
59	20241104	200400	168690090	15090	15090	15090	15090	0
60	20241104	200300	168690090	15090	15090	15090	15090	0
61	20241104	200200	168690090	15090	15090	15090	15090	0
62	20241104	200100	168690090	15090	15090	15090	15090	102
63	20241104	200000	168690090	15090	15090	15090	15090	0
64	20241104	195900	168690090	15090	15090	15090	15090	0
65	20241104	195800	168690090	15090	15090	15090	15090	0
66	20241104	195700	168690090	15090	15090	15090	15090	0
67	20241104	195600	168690090	15090	15090	15090	15090	0
68	20241104	195500	168690090	15090	15090	15090	15090	0
69	20241104	195400	168690090	15090	15090	15090	15090	0
70	20241104	195300	168690090	15090	15090	15090	15090	0
71	20241104	195200	168690090	15090	15090	15090	15090	0
72	20241104	195100	168690090	15090	15090	15090	15090	0
73	20241104	195000	168690090	15090	15090	15090	15090	0
74	20241104	194900	168690090	15090	15090	15090	15090	0
75	20241104	194800	168690090	15090	15090	15090	15090	0
76	20241104	194700	168690090	15090	15090	15090	15090	0
77	20241104	194600	168690090	15090	15090	15090	15090	0
78	20241104	194500	168690090	15090	15090	15090	15090	0
79	20241104	194400	168690090	15090	15090	15090	15090	0
80	20241104	194300	168690090	15090	15090	15090	15090	0
81	20241104	194200	168690090	15090	15090	15090	15090	0
82	20241104	194100	168690090	15090	15090	15090	15090	0
83	20241104	194000	168690090	15090	15090	15090	15090	0
84	20241104	193900	168690090	15090	15090	15090	15090	0
85	20241104	193800	168690090	15090	15090	15090	15090	0
86	20241104	193700	168690090	15090	15090	15090	15090	0
87	20241104	193600	168690090	15090	15090	15090	15090	0
88	20241104	193500	168690090	15090	15090	15090	15090	0
89	20241104	193400	168690090	15090	15090	15090	15090	0
90	20241104	193300	168690090	15090	15090	15090	15090	0
91	20241104	193200	168690090	15090	15090	15090	15090	0
92	20241104	193100	168690090	15090	15090	15090	15090	102
93	20241104	193000	168690090	15090	15090	15090	15090	0
94	20241104	192900	168690090	15090	15090	15090	15090	0
95	20241104	192800	168690090	15090	15090	15090	15090	0
96	20241104	192700	168690090	15090	15090	15090	15090	0
97	20241104	192600	168690090	15090	15090	15090	15090	0
98	20241104	192500	168690090	15090	15090	15090	15090	0
99	20241104	192400	168690090	15090	15090	15090	15090	0
100	20241104	192300	168690090	15090	15090	15090	15090	0
101	20241104	192200	168690090	15090	15090	15090	15090	0
102	20241104	192100	168690090	15090	15090	15090	15090	0
103	20241104	192000	168690090	15090	15090	15090	15090	0
104	20241104	191900	168690090	15090	15090	15090	15090	0
105	20241104	191800	168690090	15090	15090	15090	15090	0
106	20241104	191700	168690090	15090	15090	15090	15090	0
107	20241104	191600	168690090	15090	15090	15090	15090	0
108	20241104	191500	168690090	15090	15090	15090	15090	0
109	20241104	191400	168690090	15090	15090	15090	15090	0
110	20241104	191300	168690090	15090	15090	15090	15090	0
111	20241104	191200	168690090	15090	15090	15090	15090	0
112	20241104	191100	168690090	15090	15090	15090	15090	0
113	20241104	191000	168690090	15090	15090	15090	15090	0
114	20241104	190900	168690090	15090	15090	15090	15090	0
115	20241104	190800	168690090	15090	15090	15090	15090	0
116	20241104	190700	168690090	15090	15090	15090	15090	0
117	20241104	190600	168690090	15090	15090	15090	15090	0
118	20241104	190500	168690090	15090	15090	15090	15090	0
119	20241104	190400	168690090	15090	15090	15090	15090	0
120	20241104	190300	168690090	15090	15090	15090	15090	0
121	20241104	190200	168690090	15090	15090	15090	15090	0
122	20241104	190100	168690090	15090	15090	15090	15090	102
123	20241104	190000	168690090	15090	15090	15090	15090	0
124	20241104	185900	168690090	15090	15090	15090	15090	0
125	20241104	185800	168690090	15090	15090	15090	15090	0
126	20241104	185700	168690090	15090	15090	15090	15090	0
127	20241104	185600	168690090	15090	15090	15090	15090	0
128	20241104	185500	168690090	15090	15090	15090	15090	0
129	20241104	185400	168690090	15090	15090	15090	15090	0
130	20241104	185300	168690090	15090	15090	15090	15090	0
131	20241104	185200	168690090	15090	15090	15090	15090	0
132	20241104	185100	168690090	15090	15090	15090	15090	0
133	20241104	185000	168690090	15090	15090	15090	15090	0
134	20241104	184900	168690090	15090	15090	15090	15090	0
135	20241104	184800	168690090	15090	15090	15090	15090	0
136	20241104	184700	168690090	15090	15090	15090	15090	0
137	20241104	184600	168690090	15090	15090	15090	15090	0
138	20241104	184500	168690090	15090	15090	15090	15090	0
139	20241104	184400	168690090	15090	15090	15090	15090	0
140	20241104	184300	168690090	15090	15090	15090	15090	0
141	20241104	184200	168690090	15090	15090	15090	15090	0
142	20241104	184100	168690090	15090	15090	15090	15090	0
143	20241104	184000	168690090	15090	15090	15090	15090	0
144	20241104	183900	168690090	15090	15090	15090	15090	0
145	20241104	183800	168690090	15090	15090	15090	15090	0
146	20241104	183700	168690090	15090	15090	15090	15090	0
147	20241104	183600	168690090	15090	15090	15090	15090	0
148	20241104	183500	168690090	15090	15090	15090	15090	0
149	20241104	183400	168690090	15090	15090	15090	15090	0
150	20241104	183300	168690090	15090	15090	15090	15090	0
151	20241104	183200	168690090	15090	15090	15090	15090	0
152	20241104	183100	168690090	15090	15090	15090	15090	102
153	20241104	183000	168690090	15090	15090	15090	15090	0
154	20241104	182900	168690090	15090	15090	15090	15090	0
155	20241104	182800	168690090	15090	15090	15090	15090	0
156	20241104	182700	168690090	15090	15090	15090	15090	0
157	20241104	182600	168690090	15090	15090	15090	15090	0
158	20241104	182500	168690090	15090	15090	15090	15090	0
159	20241104	182400	168690090	15090	15090	15090	15090	0
160	20241104	182300	168690090	15090	15090	15090	15090	0
161	20241104	182200	168690090	15090	15090	15090	15090	0
162	20241104	182100	168690090	15090	15090	15090	15090	0
163	20241104	182000	168690090	15090	15090	15090	15090	0
164	20241104	181900	168690090	15090	15090	15090	15090	0
165	20241104	181800	168690090	15090	15090	15090	15090	0
166	20241104	181700	168690090	15090	15090	15090	15090	0
167	20241104	181600	168690090	15090	15090	15090	15090	0
168	20241104	181500	168690090	15090	15090	15090	15090	0
169	20241104	181400	168690090	15090	15090	15090	15090	0
170	20241104	181300	168690090	15090	15090	15090	15090	0
171	20241104	181200	168690090	15090	15090	15090	15090	0
172	20241104	181100	168690090	15090	15090	15090	15090	0
173	20241104	181000	168690090	15090	15090	15090	15090	0
174	20241104	180900	168690090	15090	15090	15090	15090	0
175	20241104	180800	168690090	15090	15090	15090	15090	0
176	20241104	180700	168690090	15090	15090	15090	15090	0
177	20241104	180600	168690090	15090	15090	15090	15090	0
178	20241104	180500	168690090	15090	15090	15090	15090	0
179	20241104	180400	168690090	15090	15090	15090	15090	0
180	20241104	180300	168690090	15090	15090	15090	15090	0
181	20241104	180200	168690090	15090	15090	15090	15090	0
182	20241104	180100	168690090	15090	15090	15090	15090	102
183	20241104	180000	168690090	15090	15090	15090	15090	0
184	20241104	175900	168690090	15090	15090	15090	15090	0
185	20241104	175800	168690090	15090	15090	15090	15090	0
186	20241104	175700	168690090	15090	15090	15090	15090	0
187	20241104	175600	168690090	15090	15090	15090	15090	0
188	20241104	175500	168690090	15090	15090	15090	15090	0
189	20241104	175400	168690090	15090	15090	15090	15090	0
190	20241104	175300	168690090	15090	15090	15090	15090	0
191	20241104	175200	168690090	15090	15090	15090	15090	0
192	20241104	175100	168690090	15090	15090	15090	15090	0
193	20241104	175000	168690090	15090	15090	15090	15090	0
194	20241104	174900	168690090	15090	15090	15090	15090	0
195	20241104	174800	168690090	15090	15090	15090	15090	0
196	20241104	174700	168690090	15090	15090	15090	15090	0
197	20241104	174600	168690090	15090	15090	15090	15090	0
198	20241104	174500	168690090	15090	15090	15090	15090	0
199	20241104	174400	168690090	15090	15090	15090	15090	0
200	20241104	174300	168690090	15090	15090	15090	15090	0
201	20241104	174200	168690090	15090	15090	15090	15090	0
202	20241104	174100	168690090	15090	15090	15090	15090	0
203	20241104	174000	168690090	15090	15090	15090	15090	0
204	20241104	173900	168690090	15090	15090	15090	15090	0
205	20241104	173800	168690090	15090	15090	15090	15090	0
206	20241104	173700	168690090	15090	15090	15090	15090	0
207	20241104	173600	168690090	15090	15090	15090	15090	0
208	20241104	173500	168690090	15090	15090	15090	15090	0
209	20241104	173400	168690090	15090	15090	15090	15090	0
210	20241104	173300	168690090	15090	15090	15090	15090	0
211	20241104	173200	168690090	15090	15090	15090	15090	0
212	20241104	173100	168690090	15090	15090	15090	15090	102
213	20241104	173000	168690090	15090	15090	15090	15090	0
214	20241104	172900	168690090	15090	15090	15090	15090	0
215	20241104	172800	168690090	15090	15090	15090	15090	0
216	20241104	172700	168690090	15090	15090	15090	15090	0
217	20241104	172600	168690090	15090	15090	15090	15090	0
218	20241104	172500	168690090	15090	15090	15090	15090	0
219	20241104	172400	168690090	15090	15090	15090	15090	0
220	20241104	172300	168690090	15090	15090	15090	15090	0
221	20241104	172200	168690090	15090	15090	15090	15090	0
222	20241104	172100	168690090	15090	15090	15090	15090	0
223	20241104	172000	168690090	15090	15090	15090	15090	0
224	20241104	171900	168690090	15090	15090	15090	15090	0
225	20241104	171800	168690090	15090	15090	15090	15090	0
226	20241104	171700	168690090	15090	15090	15090	15090	0
227	20241104	171600	168690090	15090	15090	15090	15090	0
228	20241104	171500	168690090	15090	15090	15090	15090	0
229	20241104	171400	168690090	15090	15090	15090	15090	0
230	20241104	171300	168690090	15090	15090	15090	15090	0
231	20241104	171200	168690090	15090	15090	15090	15090	0
232	20241104	171100	168690090	15090	15090	15090	15090	0
233	20241104	171000	168690090	15090	15090	15090	15090	0
234	20241104	170900	168690090	15090	15090	15090	15090	0
235	20241104	170800	168690090	15090	15090	15090	15090	0
236	20241104	170700	168690090	15090	15090	15090	15090	0
237	20241104	170600	168690090	15090	15090	15090	15090	0
238	20241104	170500	168690090	15090	15090	15090	15090	0
239	20241104	170400	168690090	15090	15090	15090	15090	0
240	20241104	170300	168690090	15090	15090	15090	15090	0
241	20241104	170200	168690090	15090	15090	15090	15090	0
242	20241104	170100	168690090	15090	15090	15090	15090	102
243	20241104	170000	168690090	15090	15090	15090	15090	0
244	20241104	165900	168690090	15090	15090	15090	15090	0
245	20241104	165800	168690090	15090	15090	15090	15090	0
246	20241104	165700	168690090	15090	15090	15090	15090	0
247	20241104	165600	168690090	15090	15090	15090	15090	0
248	20241104	165500	168690090	15090	15090	15090	15090	0
249	20241104	165400	168690090	15090	15090	15090	15090	0
250	20241104	165300	168690090	15090	15090	15090	15090	0
251	20241104	165200	168690090	15090	15090	15090	15090	0
252	20241104	165100	168690090	15090	15090	15090	15090	0
253	20241104	165000	168690090	15090	15090	15090	15090	0
254	20241104	164900	168690090	15090	15090	15090	15090	0
255	20241104	164800	168690090	15090	15090	15090	15090	0
256	20241104	164700	168690090	15090	15090	15090	15090	0
257	20241104	164600	168690090	15090	15090	15090	15090	0
258	20241104	164500	168690090	15090	15090	15090	15090	0
259	20241104	164400	168690090	15090	15090	15090	15090	0
260	20241104	164300	168690090	15090	15090	15090	15090	0
261	20241104	164200	168690090	15090	15090	15090	15090	0
262	20241104	164100	168690090	15090	15090	15090	15090	0
263	20241104	164000	168690090	15090	15090	15090	15090	0
264	20241104	163900	168690090	15090	15090	15090	15090	0
265	20241104	163800	168690090	15090	15090	15090	15090	0
266	20241104	163700	168690090	15090	15090	15090	15090	0
267	20241104	163600	168690090	15090	15090	15090	15090	0
268	20241104	163500	168690090	15090	15090	15090	15090	0
269	20241104	163400	168690090	15090	15090	15090	15090	0
270	20241104	163300	168690090	15090	15090	15090	15090	0
271	20241104	163200	168690090	15090	15090	15090	15090	0
272	20241104	163100	168690090	15090	15090	15090	15090	102
273	20241104	163000	168690090	15090	15090	15090	15090	0
274	20241104	162900	168690090	15090	15090	15090	15090	0
275	20241104	162800	168690090	15090	15090	15090	15090	0
276	20241104	162700	168690090	15090	15090	15090	15090	0
277	20241104	162600	168690090	15090	15090	15090	15090	0
278	20241104	162500	168690090	15090	15090	15090	15090	0
279	20241104	162400	168690090	15090	15090	15090	15090	0
280	20241104	162300	168690090	15090	15090	15090	15090	0
281	20241104	162200	168690090	15090	15090	15090	15090	0
282	20241104	162100	168690090	15090	15090	15090	15090	0
283	20241104	162000	168690090	15090	15090	15090	15090	0
284	20241104	161900	168690090	15090	15090	15090	15090	0
285	20241104	161800	168690090	15090	15090	15090	15090	0
286	20241104	161700	168690090	15090	15090	15090	15090	0
287	20241104	161600	168690090	15090	15090	15090	15090	0
288	20241104	161500	168690090	15090	15090	15090	15090	0
289	20241104	161400	168690090	15090	15090	15090	15090	0
290	20241104	161300	168690090	15090	15090	15090	15090	0
291	20241104	161200	168690090	15090	15090	15090	15090	0
292	20241104	161100	168690090	15090	15090	15090	15090	0
293	20241104	161000	168690090	15090	15090	15090	15090	0
294	20241104	160900	168690090	15090	15090	15090	15090	0
295	20241104	160800	168690090	15090	15090	15090	15090	0
296	20241104	160700	168690090	15090	15090	15090	15090	0
297	20241104	160600	168690090	15090	15090	15090	15090	0
298	20241104	160500	168690090	15090	15090	15090	15090	0
299	20241104	160400	168690090	15090	15090	15090	15090	0
300	20241104	160300	168690090	15090	15090	15090	15090	0
301	20241104	160200	168690090	15090	15090	15090	15090	0
302	20241104	160100	168690090	15090	15090	15090	15090	102
303	20241104	160000	168690090	15090	15090	15090	15090	0
304	20241104	155900	168690090	15090	15090	15090	15090	0
305	20241104	155800	168690090	15090	15090	15090	15090	0
306	20241104	155700	168690090	15090	15090	15090	15090	0
307	20241104	155600	168690090	15090	15090	15090	15090	0
308	20241104	155500	168690090	15090	15090	15090	15090	0
309	20241104	155400	168690090	15090	15090	15090	15090	0
310	20241104	155300	168690090	15090	15090	15090	15090	0
311	20241104	155200	168690090	15090	15090	15090	15090	0
312	20241104	155100	168690090	15090	15090	15090	15090	0
313	20241104	155000	168690090	15090	15090	15090	15090	0
314	20241104	154900	168690090	15090	15090	15090	15090	0
315	20241104	154800	168690090	15090	15090	15090	15090	0
316	20241104	154700	168690090	15090	15090	15090	15090	0
317	20241104	154600	168690090	15090	15090	15090	15090	0
318	20241104	154500	168690090	15090	15090	15090	15090	0
319	20241104	154400	168690090	15090	15090	15090	15090	0
320	20241104	154300	168690090	15090	15090	15090	15090	0
321	20241104	154200	168690090	15090	15090	15090	15090	0
322	20241104	154100	168690090	15090	15090	15090	15090	0
323	20241104	154000	168690090	15090	15090	15090	15090	0
324	20241104	153900	168690090	15090	15090	15090	15090	0
325	20241104	153800	168690090	15090	15090	15090	15090	0
326	20241104	153700	168690090	15090	15090	15090	15090	0
327	20241104	153600	168690090	15090	15090	15090	15090	0
328	20241104	153500	168690090	15090	15090	15090	15090	0
329	20241104	153400	168690090	15090	15090	15090	15090	0
330	20241104	153300	168690090	15090	15090	15090	15090	0
331	20241104	153200	168690090	15090	15090	15090	15090	0
332	20241104	153100	168690090	15090	15090	15090	15090	102
333	20241104	153000	168690090	15090	15090	15090	15090	102
334	20241104	152900	167150910	15180	15180	15180	15180	0
335	20241104	152800	167150910	15180	15180	15180	15180	0
336	20241104	152700	167150910	15180	15180	15180	15180	0
337	20241104	152600	167150910	15180	15180	15180	15180	0
338	20241104	152500	167150910	15180	15180	15180	15180	0
339	20241104	152400	167150910	15180	15180	15180	15180	0
340	20241104	152300	167150910	15180	15180	15180	15180	0
341	20241104	152200	167150910	15180	15180	15180	15180	0
342	20241104	152100	167150910	15180	15180	15180	15180	0
343	20241104	152000	167150910	15180	15180	15180	15180	0
344	20241104	151900	167150910	15180	15090	15180	15070	68
345	20241104	151800	166125750	15060	15080	15080	15060	107
346	20241104	151700	164513420	15080	15180	15180	15080	39
347	20241104	151600	163925100	15080	15170	15170	15080	31
348	20241104	151500	163456770	15190	15180	15190	15120	8
349	20241104	151400	163335610	15150	15150	15150	15150	207
350	20241104	151300	160199560	15150	15150	15150	15150	7
351	20241104	151200	160093510	15150	15170	15170	15150	30
352	20241104	151100	159638970	15150	15140	15150	15140	6
353	20241104	151000	159548100	15120	15050	15120	15050	21
354	20241104	150900	159230750	15060	15070	15070	15060	80
355	20241104	150800	158025850	15070	15120	15140	15070	39
356	20241104	150700	157436740	15060	15060	15060	15060	0
357	20241104	150600	157436740	15060	15050	15070	15050	55
358	20241104	150500	156608360	15060	15090	15090	15050	83
359	20241104	150400	155358000	15080	15080	15080	15080	0
360	20241104	150300	155358000	15080	15080	15080	15080	0
361	20241104	150200	155358000	15080	15080	15080	15080	0
362	20241104	150100	155358000	15080	15080	15080	15070	15
363	20241104	150000	155131810	15090	15100	15100	15090	53
364	20241104	145900	154331540	15100	15130	15130	15100	26
365	20241104	145800	153938580	15150	15120	15150	15120	7
366	20241104	145700	153832590	15090	15170	15170	15090	9
367	20241104	145600	153696140	15170	15170	15170	15170	4
368	20241104	145500	153635460	15160	15150	15160	15150	9
369	20241104	145400	153499030	15150	15170	15170	15150	6
370	20241104	145300	153408090	15150	15160	15160	15150	35
371	20241104	145200	152877760	15150	15150	15150	15150	12
372	20241104	145100	152695960	15190	15190	15190	15190	1
373	20241104	145000	152680770	15190	15190	15190	15190	2
374	20241104	144900	152650390	15150	15130	15150	15130	9
375	20241104	144800	152514130	15100	15150	15150	15100	49
376	20241104	144700	151774050	15150	15150	15150	15150	9
377	20241104	144600	151637700	15150	15150	15150	15150	1
378	20241104	144500	151622550	15120	15120	15120	15120	0
379	20241104	144400	151622550	15120	15120	15120	15120	0
380	20241104	144300	151622550	15120	15120	15120	15120	0
381	20241104	144200	151622550	15120	15100	15120	15100	8
382	20241104	144100	151501630	15120	15110	15120	15110	20
383	20241104	144000	151199380	15100	15100	15100	15100	99
384	20241104	143900	149704480	15090	15100	15100	15090	22
385	20241104	143800	149372290	15090	15090	15090	15090	0
386	20241104	143700	149372290	15090	15090	15090	15090	0
387	20241104	143600	149372290	15090	15090	15090	15090	0
388	20241104	143500	149372290	15090	15090	15090	15090	0
389	20241104	143400	149372290	15090	15090	15090	15090	0
390	20241104	143300	149372290	15090	15090	15090	15090	1
391	20241104	143200	149357200	15080	15080	15080	15080	0
392	20241104	143100	149357200	15080	15080	15080	15080	12
393	20241104	143000	149176240	15070	15070	15070	15070	0
394	20241104	142900	149176240	15070	15100	15100	15070	48
395	20241104	142800	148451560	15080	15080	15080	15080	0
396	20241104	142700	148451560	15080	15080	15080	15080	0
397	20241104	142600	148451560	15080	15080	15080	15080	0
398	20241104	142500	148451560	15080	15080	15080	15080	1
399	20241104	142400	148436480	15080	15080	15080	15080	0
400	20241104	142300	148436480	15080	15080	15080	15080	0
401	20241104	142200	148436480	15080	15080	15080	15080	0
402	20241104	142100	148436480	15080	15080	15090	15080	30
403	20241104	142000	147984050	15070	15090	15090	15070	46
404	20241104	141900	147289960	15090	15090	15090	15090	0
405	20241104	141800	147289960	15090	15090	15090	15090	36
406	20241104	141700	146746720	15090	15100	15100	15090	41
407	20241104	141600	146127830	15090	15090	15090	15090	0
408	20241104	141500	146127830	15090	15090	15090	15090	0
409	20241104	141400	146127830	15090	15100	15100	15090	108
410	20241104	141300	144497140	15100	15100	15100	15100	0
411	20241104	141200	144497140	15100	15100	15100	15100	0
412	20241104	141100	144497140	15100	15100	15100	15100	0
413	20241104	141000	144497140	15100	15100	15100	15100	0
414	20241104	140900	144497140	15100	15100	15100	15100	0
415	20241104	140800	144497140	15100	15100	15100	15100	0
416	20241104	140700	144497140	15100	15100	15100	15100	0
417	20241104	140600	144497140	15100	15100	15100	15100	0
418	20241104	140500	144497140	15100	15100	15100	15100	0
419	20241104	140400	144497140	15100	15100	15100	15100	0
420	20241104	140300	144497140	15100	15100	15110	15100	11
421	20241104	140200	144331020	15100	15110	15110	15100	103
422	20241104	140100	142774710	15110	15110	15110	15110	0
423	20241104	140000	142774710	15110	15110	15110	15110	0
424	20241104	135900	142774710	15110	15110	15110	15110	18
425	20241104	135800	142502730	15110	15110	15110	15110	0
426	20241104	135700	142502730	15110	15110	15110	15110	0
427	20241104	135600	142502730	15110	15110	15110	15110	0
428	20241104	135500	142502730	15110	15110	15110	15110	0
429	20241104	135400	142502730	15110	15110	15110	15110	0
430	20241104	135300	142502730	15110	15110	15110	15110	4
431	20241104	135200	142442290	15110	15110	15130	15110	252
432	20241104	135100	138634120	15120	15120	15120	15120	1
433	20241104	135000	138619000	15110	15110	15110	15110	0
434	20241104	134900	138619000	15110	15110	15110	15110	0
435	20241104	134800	138619000	15110	15110	15120	15110	8
436	20241104	134700	138498080	15110	15140	15140	15110	52
437	20241104	134600	137711550	15120	15120	15120	15120	0
438	20241104	134500	137711550	15120	15120	15120	15120	0
439	20241104	134400	137711550	15120	15120	15120	15120	0
440	20241104	134300	137711550	15120	15120	15120	15120	0
441	20241104	134200	137711550	15120	15120	15120	15120	2
442	20241104	134100	137681310	15200	15200	15200	15200	5
443	20241104	134000	137605310	15190	15180	15190	15180	12
444	20241104	133900	137423090	15180	15170	15180	15130	14
445	20241104	133800	137210800	15130	15130	15130	15130	0
446	20241104	133700	137210800	15130	15130	15130	15130	0
447	20241104	133600	137210800	15130	15130	15130	15130	0
448	20241104	133500	137210800	15130	15130	15130	15130	0
449	20241104	133400	137210800	15130	15130	15130	15130	0
450	20241104	133300	137210800	15130	15130	15130	15130	0
451	20241104	133200	137210800	15130	15130	15130	15130	0
452	20241104	133100	137210800	15130	15130	15130	15130	0
453	20241104	133000	137210800	15130	15130	15130	15130	0
454	20241104	132900	137210800	15130	15120	15130	15120	6
455	20241104	132800	137120070	15110	15110	15110	15110	0
456	20241104	132700	137120070	15110	15110	15110	15110	0
457	20241104	132600	137120070	15110	15110	15110	15110	3
458	20241104	132500	137074740	15110	15150	15150	15110	41
459	20241104	132400	136455040	15180	15180	15180	15180	0
460	20241104	132300	136455040	15180	15180	15180	15180	0
461	20241104	132200	136455040	15180	15180	15180	15180	0
462	20241104	132100	136455040	15180	15180	15180	15180	0
463	20241104	132000	136455040	15180	15180	15180	15180	3
464	20241104	131900	136409500	15150	15150	15150	15150	3
465	20241104	131800	136364050	15140	15140	15140	15140	0
466	20241104	131700	136364050	15140	15140	15140	15140	1
467	20241104	131600	136348910	15170	15120	15170	15120	24
468	20241104	131500	135985820	15170	15130	15170	15120	121
469	20241104	131400	134152340	15130	15130	15130	15130	2
470	20241104	131300	134122080	15150	15130	15150	15130	15
471	20241104	131200	133895040	15110	15120	15130	15100	26
472	20241104	131100	133501800	15130	15130	15130	15130	0
473	20241104	131000	133501800	15130	15130	15130	15130	0
474	20241104	130900	133501800	15130	15130	15130	15130	0
475	20241104	130800	133501800	15130	15130	15130	15130	0
476	20241104	130700	133501800	15130	15130	15130	15130	0
477	20241104	130600	133501800	15130	15130	15130	15130	1
478	20241104	130500	133486670	15080	15140	15140	15080	16
479	20241104	130400	133244490	15120	15130	15130	15080	25
480	20241104	130300	132866370	15120	15100	15120	15100	9
481	20241104	130200	132730360	15100	15080	15100	15070	151
482	20241104	130100	130453090	15070	15070	15070	15070	0
483	20241104	130000	130453090	15070	15070	15070	15070	0
484	20241104	125900	130453090	15070	15070	15070	15070	0
485	20241104	125800	130453090	15070	15070	15070	15070	0
486	20241104	125700	130453090	15070	15070	15070	15070	0
487	20241104	125600	130453090	15070	15070	15070	15070	0
488	20241104	125500	130453090	15070	15070	15070	15070	0
489	20241104	125400	130453090	15070	15070	15070	15070	0
490	20241104	125300	130453090	15070	15070	15070	15070	6
491	20241104	125200	130362670	15070	15070	15080	15070	24
492	20241104	125100	130000960	15070	15110	15110	15070	22
493	20241104	125000	129668580	15110	15110	15110	15110	0
494	20241104	124900	129668580	15110	15110	15110	15110	0
495	20241104	124800	129668580	15110	15090	15110	15080	17
496	20241104	124700	129412050	15090	15090	15090	15090	0
497	20241104	124600	129412050	15090	15090	15090	15090	0
498	20241104	124500	129412050	15090	15090	15090	15090	0
499	20241104	124400	129412050	15090	15100	15100	15080	7
500	20241104	124300	129306400	15110	15150	15150	15110	50
501	20241104	124200	128549100	15110	15110	15110	15110	1
502	20241104	124100	128533990	15050	15050	15050	15050	0
503	20241104	124000	128533990	15050	15070	15090	15040	62
504	20241104	123900	127599770	15100	15110	15110	15080	31
505	20241104	123800	127131440	15110	15110	15110	15110	0
506	20241104	123700	127131440	15110	15110	15110	15110	0
507	20241104	123600	127131440	15110	15110	15110	15110	0
508	20241104	123500	127131440	15110	15110	15110	15110	0
509	20241104	123400	127131440	15110	15110	15110	15110	0
510	20241104	123300	127131440	15110	15110	15110	15110	0
511	20241104	123200	127131440	15110	15100	15110	15100	9
512	20241104	123100	126995470	15110	15130	15130	15090	131
513	20241104	123000	125015950	15130	15130	15130	15130	0
514	20241104	122900	125015950	15130	15130	15130	15130	0
515	20241104	122800	125015950	15130	15130	15130	15130	0
516	20241104	122700	125015950	15130	15130	15130	15130	6
517	20241104	122600	124925170	15110	15110	15110	15110	8
518	20241104	122500	124804290	15120	15130	15130	15120	32
519	20241104	122400	124320140	15130	15150	15150	15130	4
520	20241104	122300	124259560	15150	15140	15150	15140	14
521	20241104	122200	124047520	15150	15150	15150	15130	37
522	20241104	122100	123487240	15150	15160	15160	15150	77
523	20241104	122000	122320250	15160	15160	15160	15150	23
524	20241104	121900	121971600	15160	15160	15160	15150	30
525	20241104	121800	121516820	15160	15160	15160	15150	8
526	20241104	121700	121395550	15150	15160	15160	15150	31
527	20241104	121600	120925620	15150	15150	15150	15150	3
528	20241104	121500	120880170	15140	15140	15160	15140	27
529	20241104	121400	120470990	15130	15130	15130	15130	27
530	20241104	121300	120062480	15130	15130	15130	15130	2
531	20241104	121200	120032220	15140	15140	15140	15140	0
532	20241104	121100	120032220	15140	15140	15140	15140	0
533	20241104	121000	120032220	15140	15140	15140	15140	0
534	20241104	120900	120032220	15140	15140	15140	15140	0
535	20241104	120800	120032220	15140	15140	15140	15140	0
536	20241104	120700	120032220	15140	15140	15140	15140	0
537	20241104	120600	120032220	15140	15140	15140	15140	0
538	20241104	120500	120032220	15140	15150	15150	15140	11
539	20241104	120400	119865600	15120	15100	15140	15100	13
540	20241104	120300	119668850	15040	15040	15040	15040	2
541	20241104	120200	119638770	15040	15040	15040	15040	6
542	20241104	120100	119548530	15010	15020	15070	15010	53
543	20241104	120000	118751580	15030	15050	15050	15030	215
544	20241104	115900	115517090	15050	15050	15050	15050	0
545	20241104	115800	115517090	15050	15050	15050	15050	0
546	20241104	115700	115517090	15050	15050	15050	15050	0
547	20241104	115600	115517090	15050	15050	15050	15050	0
548	20241104	115500	115517090	15050	15050	15070	15050	12
549	20241104	115400	115336370	15080	15130	15130	15070	114
550	20241104	115300	113616170	15130	15120	15130	15120	9
551	20241104	115200	113480030	15120	15130	15130	15120	41
552	20241104	115100	112860000	15140	15140	15140	15140	5
553	20241104	115000	112784300	15140	15140	15140	15140	5
554	20241104	114900	112708600	15130	15140	15140	15130	18
555	20241104	114800	112436090	15140	15150	15150	15140	2
556	20241104	114700	112405800	15150	15150	15150	15150	3
557	20241104	114600	112360350	15140	15150	15150	15140	22
558	20241104	114500	112027070	15140	15140	15140	15140	0
559	20241104	114400	112027070	15140	15140	15140	15140	8
560	20241104	114300	111905950	15130	15130	15140	15130	21
561	20241104	114200	111588120	15150	15150	15150	15140	140
562	20241104	114100	109467150	15140	15140	15140	15140	0
563	20241104	114000	109467150	15140	15140	15140	15140	0
564	20241104	113900	109467150	15140	15140	15140	15140	0
565	20241104	113800	109467150	15140	15140	15140	15140	0
566	20241104	113700	109467150	15140	15140	15140	15140	4
567	20241104	113600	109406590	15150	15150	15150	15150	3
568	20241104	113500	109361140	15160	15160	15160	15160	0
569	20241104	113400	109361140	15160	15160	15160	15160	2
570	20241104	113300	109330820	15150	15150	15150	15150	0
571	20241104	113200	109330820	15150	15150	15150	15150	0
572	20241104	113100	109330820	15150	15160	15160	15130	8
573	20241104	113000	109209640	15160	15170	15170	15160	131
574	20241104	112900	107222580	15160	15160	15160	15160	0
575	20241104	112800	107222580	15160	15160	15160	15160	2
576	20241104	112700	107192260	15160	15170	15170	15160	108
577	20241104	112600	105553990	15160	15160	15170	15130	51
578	20241104	112500	104780480	15170	15170	15170	15140	76
579	20241104	112400	103627740	15170	15170	15170	15150	39
580	20241104	112300	103036300	15170	15180	15180	15170	17
581	20241104	112200	102778260	15170	15170	15170	15170	0
582	20241104	112100	102778260	15170	15170	15170	15170	0
583	20241104	112000	102778260	15170	15170	15170	15170	0
584	20241104	111900	102778260	15170	15170	15170	15170	0
585	20241104	111800	102778260	15170	15170	15170	15170	0
586	20241104	111700	102778260	15170	15170	15170	15170	3
587	20241104	111600	102732750	15170	15160	15170	15160	8
588	20241104	111500	102611400	15200	15200	15200	15150	98
589	20241104	111400	101125500	15220	15190	15220	15190	26
590	20241104	111300	100730070	15190	15200	15200	15160	17
591	20241104	111200	100471730	15160	15160	15160	15160	0
592	20241104	111100	100471730	15160	15160	15160	15160	0
593	20241104	111000	100471730	15160	15160	15160	15150	6
594	20241104	110900	100380790	15150	15160	15160	15150	35
595	20241104	110800	99850200	15170	15170	15170	15170	2
596	20241104	110700	99819860	15180	15180	15180	15170	36
597	20241104	110600	99273510	15170	15170	15170	15160	21
598	20241104	110500	98954960	15120	15120	15120	15120	0
599	20241104	110400	98954960	15120	15120	15120	15120	0
600	20241104	110300	98954960	15120	15120	15130	15110	25
601	20241104	110200	98576940	15110	15100	15110	15080	144
602	20241104	110100	96404090	15090	15120	15120	15090	167
603	20241104	110000	93879610	15090	15090	15090	15090	0
604	20241104	105900	93879610	15090	15090	15090	15090	0
605	20241104	105800	93879610	15090	15090	15090	15090	0
606	20241104	105700	93879610	15090	15090	15090	15090	0
607	20241104	105600	93879610	15090	15090	15090	15090	0
608	20241104	105500	93879610	15090	15090	15090	15090	0
609	20241104	105400	93879610	15090	15080	15090	15080	7
610	20241104	105300	93774040	15070	15070	15070	15070	3
611	20241104	105200	93728830	15090	15080	15090	15080	242
612	20241104	105100	90079370	15070	15070	15070	15070	3
613	20241104	105000	90034160	15120	15120	15120	15120	0
614	20241104	104900	90034160	15120	15120	15120	15120	0
615	20241104	104800	90034160	15120	15120	15120	15120	0
616	20241104	104700	90034160	15120	15120	15120	15120	2
617	20241104	104600	90003920	15090	15090	15090	15090	0
618	20241104	104500	90003920	15090	15090	15090	15090	0
619	20241104	104400	90003920	15090	15090	15090	15090	4
620	20241104	104300	89943560	15080	15080	15080	15080	25
621	20241104	104200	89566560	15070	15070	15070	15070	0
622	20241104	104100	89566560	15070	15090	15100	15070	22
623	20241104	104000	89234440	15070	15100	15100	15070	35
624	20241104	103900	88705970	15150	15150	15150	15150	5
625	20241104	103800	88630220	15110	15100	15110	15100	7
626	20241104	103700	88524480	15140	15150	15150	15140	45
627	20241104	103600	87842810	15140	15140	15140	15140	0
628	20241104	103500	87842810	15140	15140	15140	15140	0
629	20241104	103400	87842810	15140	15140	15140	15140	2
630	20241104	103300	87812530	15140	15140	15140	15140	0
631	20241104	103200	87812530	15140	15140	15140	15140	6
632	20241104	103100	87721690	15170	15170	15170	15170	5
633	20241104	103000	87645840	15180	15180	15180	15180	5
634	20241104	102900	87569940	15180	15180	15180	15180	3
635	20241104	102800	87524400	15180	15140	15180	15140	6
636	20241104	102700	87433480	15180	15180	15180	15180	7
637	20241104	102600	87327220	15140	15180	15180	15140	6
638	20241104	102500	87236300	15110	15110	15110	15110	66
639	20241104	102400	86239040	15100	15100	15120	15100	19
640	20241104	102300	85951940	15140	15110	15140	15070	154
641	20241104	102200	83626800	15100	15160	15160	15070	208
642	20241104	102100	80474750	15180	15150	15180	15150	77
643	20241104	102000	79307360	15090	15090	15090	15090	0
644	20241104	101900	79307360	15090	15080	15090	15080	5
645	20241104	101800	79231940	15070	15070	15070	15070	0
646	20241104	101700	79231940	15070	15070	15070	15070	0
647	20241104	101600	79231940	15070	15070	15070	15070	2
648	20241104	101500	79201800	15080	15090	15090	15080	33
649	20241104	101400	78703840	15150	15150	15150	15150	1
650	20241104	101300	78688690	15150	15150	15150	15150	2
651	20241104	101200	78658390	15110	15110	15110	15110	0
652	20241104	101100	78658390	15110	15110	15110	15110	0
653	20241104	101000	78658390	15110	15110	15110	15110	0
654	20241104	100900	78658390	15110	15120	15120	15050	26
655	20241104	100800	78265820	15050	15180	15180	15040	162
656	20241104	100700	75808250	15180	15060	15180	15060	12
657	20241104	100600	75627360	15040	15030	15090	15030	62
658	20241104	100500	74693610	15030	15080	15080	15010	247
659	20241104	100400	70979070	15080	15130	15190	15080	12
660	20241104	100300	70797710	15150	15130	15150	15120	16
661	20241104	100200	70555610	15120	15100	15120	15100	13
662	20241104	100100	70359130	15120	15100	15120	15100	69
663	20241104	100000	69316610	15100	15080	15110	15080	22
664	20241104	095900	68984450	15070	15060	15100	15060	37
665	20241104	095800	68425950	15100	15080	15100	15080	26
666	20241104	095700	68033410	15040	15050	15050	15040	10
667	20241104	095600	67882980	15040	15080	15080	15000	24
668	20241104	095500	67522090	15040	15090	15090	15040	178
669	20241104	095400	64836670	15040	15040	15040	15040	0
670	20241104	095300	64836670	15040	15080	15080	15000	9
671	20241104	095200	64701110	15090	15090	15090	15090	0
672	20241104	095100	64701110	15090	15090	15090	15090	0
673	20241104	095000	64701110	15090	14950	15090	14950	8
674	20241104	094900	64581230	14870	14970	14970	14870	88
675	20241104	094800	63270870	14960	14960	14960	14960	0
676	20241104	094700	63270870	14960	14950	14960	14950	13
677	20241104	094600	63076490	14960	14950	14960	14950	101
678	20241104	094500	61566460	15000	15020	15030	15000	31
679	20241104	094400	61100850	15000	14950	15000	14950	418
680	20241104	094300	54832070	14950	14940	14950	14940	48
681	20241104	094200	54114780	14850	14850	14850	14850	0
682	20241104	094100	54114780	14850	14920	14920	14850	89
683	20241104	094000	52791330	14930	14930	14930	14930	1
684	20241104	093900	52776400	14920	14950	14950	14920	23
685	20241104	093800	52432910	14950	14980	14980	14950	54
686	20241104	093700	51624320	14990	14980	14990	14980	121
687	20241104	093600	49811010	14980	14990	14990	14980	7
688	20241104	093500	49706090	14990	14980	14990	14980	4
689	20241104	093400	49646160	14990	14980	14990	14980	139
690	20241104	093300	47563550	14990	14980	14990	14980	152
691	20241104	093200	45286530	14970	14930	14970	14930	3
692	20241104	093100	45241660	14930	14900	14930	14900	89
693	20241104	093000	43914480	14900	14890	14900	14890	5
694	20241104	092900	43839990	14860	14860	14860	14860	2
695	20241104	092800	43810270	14860	14860	14860	14860	0
696	20241104	092700	43810270	14860	14860	14860	14860	0
697	20241104	092600	43810270	14860	14900	14900	14860	234
698	20241104	092500	40323710	14900	14900	14900	14900	0
699	20241104	092400	40323710	14900	14980	14980	14900	319
700	20241104	092300	35554510	14980	14970	14980	14960	131
701	20241104	092200	33593540	14960	14960	14970	14960	226
702	20241104	092100	30210410	14960	14960	14970	14960	22
703	20241104	092000	29881140	15020	15060	15060	14960	133
704	20241104	091900	27889090	14990	14980	14990	14970	366
705	20241104	091800	22406480	14970	15020	15020	14970	544
706	20241104	091700	14246030	15020	15020	15020	15020	0
707	20241104	091600	14246030	15020	15020	15020	15020	0
708	20241104	091500	14246030	15020	15020	15020	15020	0
709	20241104	091400	14246030	15020	15020	15020	15020	0
710	20241104	091300	14246030	15020	15130	15130	15020	6
711	20241104	091200	14155800	14970	14970	14970	14970	14
712	20241104	091100	13946220	14960	14960	14960	14960	0
713	20241104	091000	13946220	14960	14960	14960	14960	1
714	20241104	090900	13931260	14960	14960	14960	14960	10
715	20241104	090800	13781660	14950	14950	14950	14950	0
716	20241104	090700	13781660	14950	14950	14950	14950	110
717	20241104	090600	12137160	14950	14970	14970	14950	101
718	20241104	090500	10627190	15230	15230	15230	15230	2
719	20241104	090400	10596730	15300	15300	15300	15300	0
720	20241104	090300	10596730	15300	14990	15300	14990	336
721	20241104	090200	5557480	14870	14900	14900	14870	204
722	20241104	090100	2518930	14900	14920	14920	14800	141
723	20241104	090000	419220	14970	14970	14970	14970	26