KissMeData/084850/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	195300	485022190	18570	18570	18570	18570	673
3	20241104	195200	485022190	18570	18570	18570	18570	0
4	20241104	195100	485022190	18570	18570	18570	18570	0
5	20241104	195000	485022190	18570	18570	18570	18570	0
6	20241104	194900	485022190	18570	18570	18570	18570	0
7	20241104	194800	485022190	18570	18570	18570	18570	0
8	20241104	194700	485022190	18570	18570	18570	18570	0
9	20241104	194600	485022190	18570	18570	18570	18570	0
10	20241104	194500	485022190	18570	18570	18570	18570	0
11	20241104	194400	485022190	18570	18570	18570	18570	0
12	20241104	194300	485022190	18570	18570	18570	18570	0
13	20241104	194200	485022190	18570	18570	18570	18570	0
14	20241104	194100	485022190	18570	18570	18570	18570	0
15	20241104	194000	485022190	18570	18570	18570	18570	0
16	20241104	193900	485022190	18570	18570	18570	18570	0
17	20241104	193800	485022190	18570	18570	18570	18570	0
18	20241104	193700	485022190	18570	18570	18570	18570	0
19	20241104	193600	485022190	18570	18570	18570	18570	0
20	20241104	193500	485022190	18570	18570	18570	18570	0
21	20241104	193400	485022190	18570	18570	18570	18570	0
22	20241104	193300	485022190	18570	18570	18570	18570	0
23	20241104	193200	485022190	18570	18570	18570	18570	0
24	20241104	193100	485022190	18570	18570	18570	18570	0
25	20241104	193000	485022190	18570	18570	18570	18570	0
26	20241104	192900	485022190	18570	18570	18570	18570	0
27	20241104	192800	485022190	18570	18570	18570	18570	0
28	20241104	192700	485022190	18570	18570	18570	18570	0
29	20241104	192600	485022190	18570	18570	18570	18570	0
30	20241104	192500	485022190	18570	18570	18570	18570	0
31	20241104	192400	485022190	18570	18570	18570	18570	0
32	20241104	192300	485022190	18570	18570	18570	18570	673
33	20241104	192200	485022190	18570	18570	18570	18570	0
34	20241104	192100	485022190	18570	18570	18570	18570	0
35	20241104	192000	485022190	18570	18570	18570	18570	0
36	20241104	191900	485022190	18570	18570	18570	18570	0
37	20241104	191800	485022190	18570	18570	18570	18570	0
38	20241104	191700	485022190	18570	18570	18570	18570	0
39	20241104	191600	485022190	18570	18570	18570	18570	0
40	20241104	191500	485022190	18570	18570	18570	18570	0
41	20241104	191400	485022190	18570	18570	18570	18570	0
42	20241104	191300	485022190	18570	18570	18570	18570	0
43	20241104	191200	485022190	18570	18570	18570	18570	0
44	20241104	191100	485022190	18570	18570	18570	18570	0
45	20241104	191000	485022190	18570	18570	18570	18570	0
46	20241104	190900	485022190	18570	18570	18570	18570	0
47	20241104	190800	485022190	18570	18570	18570	18570	0
48	20241104	190700	485022190	18570	18570	18570	18570	0
49	20241104	190600	485022190	18570	18570	18570	18570	0
50	20241104	190500	485022190	18570	18570	18570	18570	0
51	20241104	190400	485022190	18570	18570	18570	18570	0
52	20241104	190300	485022190	18570	18570	18570	18570	0
53	20241104	190200	485022190	18570	18570	18570	18570	0
54	20241104	190100	485022190	18570	18570	18570	18570	0
55	20241104	190000	485022190	18570	18570	18570	18570	0
56	20241104	185900	485022190	18570	18570	18570	18570	0
57	20241104	185800	485022190	18570	18570	18570	18570	0
58	20241104	185700	485022190	18570	18570	18570	18570	0
59	20241104	185600	485022190	18570	18570	18570	18570	0
60	20241104	185500	485022190	18570	18570	18570	18570	0
61	20241104	185400	485022190	18570	18570	18570	18570	0
62	20241104	185300	485022190	18570	18570	18570	18570	673
63	20241104	185200	485022190	18570	18570	18570	18570	0
64	20241104	185100	485022190	18570	18570	18570	18570	0
65	20241104	185000	485022190	18570	18570	18570	18570	0
66	20241104	184900	485022190	18570	18570	18570	18570	0
67	20241104	184800	485022190	18570	18570	18570	18570	0
68	20241104	184700	485022190	18570	18570	18570	18570	0
69	20241104	184600	485022190	18570	18570	18570	18570	0
70	20241104	184500	485022190	18570	18570	18570	18570	0
71	20241104	184400	485022190	18570	18570	18570	18570	0
72	20241104	184300	485022190	18570	18570	18570	18570	0
73	20241104	184200	485022190	18570	18570	18570	18570	0
74	20241104	184100	485022190	18570	18570	18570	18570	0
75	20241104	184000	485022190	18570	18570	18570	18570	0
76	20241104	183900	485022190	18570	18570	18570	18570	0
77	20241104	183800	485022190	18570	18570	18570	18570	0
78	20241104	183700	485022190	18570	18570	18570	18570	0
79	20241104	183600	485022190	18570	18570	18570	18570	0
80	20241104	183500	485022190	18570	18570	18570	18570	0
81	20241104	183400	485022190	18570	18570	18570	18570	0
82	20241104	183300	485022190	18570	18570	18570	18570	0
83	20241104	183200	485022190	18570	18570	18570	18570	0
84	20241104	183100	485022190	18570	18570	18570	18570	0
85	20241104	183000	485022190	18570	18570	18570	18570	0
86	20241104	182900	485022190	18570	18570	18570	18570	0
87	20241104	182800	485022190	18570	18570	18570	18570	0
88	20241104	182700	485022190	18570	18570	18570	18570	0
89	20241104	182600	485022190	18570	18570	18570	18570	0
90	20241104	182500	485022190	18570	18570	18570	18570	0
91	20241104	182400	485022190	18570	18570	18570	18570	0
92	20241104	182300	485022190	18570	18570	18570	18570	673
93	20241104	182200	485022190	18570	18570	18570	18570	0
94	20241104	182100	485022190	18570	18570	18570	18570	0
95	20241104	182000	485022190	18570	18570	18570	18570	0
96	20241104	181900	485022190	18570	18570	18570	18570	0
97	20241104	181800	485022190	18570	18570	18570	18570	0
98	20241104	181700	485022190	18570	18570	18570	18570	0
99	20241104	181600	485022190	18570	18570	18570	18570	0
100	20241104	181500	485022190	18570	18570	18570	18570	0
101	20241104	181400	485022190	18570	18570	18570	18570	0
102	20241104	181300	485022190	18570	18570	18570	18570	0
103	20241104	181200	485022190	18570	18570	18570	18570	0
104	20241104	181100	485022190	18570	18570	18570	18570	0
105	20241104	181000	485022190	18570	18570	18570	18570	0
106	20241104	180900	485022190	18570	18570	18570	18570	0
107	20241104	180800	485022190	18570	18570	18570	18570	0
108	20241104	180700	485022190	18570	18570	18570	18570	0
109	20241104	180600	485022190	18570	18570	18570	18570	0
110	20241104	180500	485022190	18570	18570	18570	18570	0
111	20241104	180400	485022190	18570	18570	18570	18570	0
112	20241104	180300	485022190	18570	18570	18570	18570	0
113	20241104	180200	485022190	18570	18570	18570	18570	0
114	20241104	180100	485022190	18570	18570	18570	18570	0
115	20241104	180000	485022190	18570	18570	18570	18570	0
116	20241104	175900	485022190	18570	18570	18570	18570	0
117	20241104	175800	485022190	18570	18570	18570	18570	0
118	20241104	175700	485022190	18570	18570	18570	18570	0
119	20241104	175600	485022190	18570	18570	18570	18570	0
120	20241104	175500	485022190	18570	18570	18570	18570	0
121	20241104	175400	485022190	18570	18570	18570	18570	0
122	20241104	175300	485022190	18570	18570	18570	18570	673
123	20241104	175200	485022190	18570	18570	18570	18570	0
124	20241104	175100	485022190	18570	18570	18570	18570	0
125	20241104	175000	485022190	18570	18570	18570	18570	0
126	20241104	174900	485022190	18570	18570	18570	18570	0
127	20241104	174800	485022190	18570	18570	18570	18570	0
128	20241104	174700	485022190	18570	18570	18570	18570	0
129	20241104	174600	485022190	18570	18570	18570	18570	0
130	20241104	174500	485022190	18570	18570	18570	18570	0
131	20241104	174400	485022190	18570	18570	18570	18570	0
132	20241104	174300	485022190	18570	18570	18570	18570	0
133	20241104	174200	485022190	18570	18570	18570	18570	0
134	20241104	174100	485022190	18570	18570	18570	18570	0
135	20241104	174000	485022190	18570	18570	18570	18570	0
136	20241104	173900	485022190	18570	18570	18570	18570	0
137	20241104	173800	485022190	18570	18570	18570	18570	0
138	20241104	173700	485022190	18570	18570	18570	18570	0
139	20241104	173600	485022190	18570	18570	18570	18570	0
140	20241104	173500	485022190	18570	18570	18570	18570	0
141	20241104	173400	485022190	18570	18570	18570	18570	0
142	20241104	173300	485022190	18570	18570	18570	18570	0
143	20241104	173200	485022190	18570	18570	18570	18570	0
144	20241104	173100	485022190	18570	18570	18570	18570	0
145	20241104	173000	485022190	18570	18570	18570	18570	0
146	20241104	172900	485022190	18570	18570	18570	18570	0
147	20241104	172800	485022190	18570	18570	18570	18570	0
148	20241104	172700	485022190	18570	18570	18570	18570	0
149	20241104	172600	485022190	18570	18570	18570	18570	0
150	20241104	172500	485022190	18570	18570	18570	18570	0
151	20241104	172400	485022190	18570	18570	18570	18570	0
152	20241104	172300	485022190	18570	18570	18570	18570	673
153	20241104	172200	485022190	18570	18570	18570	18570	0
154	20241104	172100	485022190	18570	18570	18570	18570	0
155	20241104	172000	485022190	18570	18570	18570	18570	0
156	20241104	171900	485022190	18570	18570	18570	18570	0
157	20241104	171800	485022190	18570	18570	18570	18570	0
158	20241104	171700	485022190	18570	18570	18570	18570	0
159	20241104	171600	485022190	18570	18570	18570	18570	0
160	20241104	171500	485022190	18570	18570	18570	18570	0
161	20241104	171400	485022190	18570	18570	18570	18570	0
162	20241104	171300	485022190	18570	18570	18570	18570	0
163	20241104	171200	485022190	18570	18570	18570	18570	0
164	20241104	171100	485022190	18570	18570	18570	18570	0
165	20241104	171000	485022190	18570	18570	18570	18570	0
166	20241104	170900	485022190	18570	18570	18570	18570	0
167	20241104	170800	485022190	18570	18570	18570	18570	0
168	20241104	170700	485022190	18570	18570	18570	18570	0
169	20241104	170600	485022190	18570	18570	18570	18570	0
170	20241104	170500	485022190	18570	18570	18570	18570	0
171	20241104	170400	485022190	18570	18570	18570	18570	0
172	20241104	170300	485022190	18570	18570	18570	18570	0
173	20241104	170200	485022190	18570	18570	18570	18570	0
174	20241104	170100	485022190	18570	18570	18570	18570	0
175	20241104	170000	485022190	18570	18570	18570	18570	0
176	20241104	165900	485022190	18570	18570	18570	18570	0
177	20241104	165800	485022190	18570	18570	18570	18570	0
178	20241104	165700	485022190	18570	18570	18570	18570	0
179	20241104	165600	485022190	18570	18570	18570	18570	0
180	20241104	165500	485022190	18570	18570	18570	18570	0
181	20241104	165400	485022190	18570	18570	18570	18570	0
182	20241104	165300	485022190	18570	18570	18570	18570	673
183	20241104	165200	485022190	18570	18570	18570	18570	0
184	20241104	165100	485022190	18570	18570	18570	18570	0
185	20241104	165000	485022190	18570	18570	18570	18570	0
186	20241104	164900	485022190	18570	18570	18570	18570	0
187	20241104	164800	485022190	18570	18570	18570	18570	0
188	20241104	164700	485022190	18570	18570	18570	18570	0
189	20241104	164600	485022190	18570	18570	18570	18570	0
190	20241104	164500	485022190	18570	18570	18570	18570	0
191	20241104	164400	485022190	18570	18570	18570	18570	0
192	20241104	164300	485022190	18570	18570	18570	18570	0
193	20241104	164200	485022190	18570	18570	18570	18570	0
194	20241104	164100	485022190	18570	18570	18570	18570	0
195	20241104	164000	485022190	18570	18570	18570	18570	0
196	20241104	163900	485022190	18570	18570	18570	18570	0
197	20241104	163800	485022190	18570	18570	18570	18570	0
198	20241104	163700	485022190	18570	18570	18570	18570	0
199	20241104	163600	485022190	18570	18570	18570	18570	0
200	20241104	163500	485022190	18570	18570	18570	18570	0
201	20241104	163400	485022190	18570	18570	18570	18570	0
202	20241104	163300	485022190	18570	18570	18570	18570	0
203	20241104	163200	485022190	18570	18570	18570	18570	0
204	20241104	163100	485022190	18570	18570	18570	18570	0
205	20241104	163000	485022190	18570	18570	18570	18570	0
206	20241104	162900	485022190	18570	18570	18570	18570	0
207	20241104	162800	485022190	18570	18570	18570	18570	0
208	20241104	162700	485022190	18570	18570	18570	18570	0
209	20241104	162600	485022190	18570	18570	18570	18570	0
210	20241104	162500	485022190	18570	18570	18570	18570	0
211	20241104	162400	485022190	18570	18570	18570	18570	0
212	20241104	162300	485022190	18570	18570	18570	18570	673
213	20241104	162200	485022190	18570	18570	18570	18570	0
214	20241104	162100	485022190	18570	18570	18570	18570	0
215	20241104	162000	485022190	18570	18570	18570	18570	0
216	20241104	161900	485022190	18570	18570	18570	18570	0
217	20241104	161800	485022190	18570	18570	18570	18570	0
218	20241104	161700	485022190	18570	18570	18570	18570	0
219	20241104	161600	485022190	18570	18570	18570	18570	0
220	20241104	161500	485022190	18570	18570	18570	18570	0
221	20241104	161400	485022190	18570	18570	18570	18570	0
222	20241104	161300	485022190	18570	18570	18570	18570	0
223	20241104	161200	485022190	18570	18570	18570	18570	0
224	20241104	161100	485022190	18570	18570	18570	18570	0
225	20241104	161000	485022190	18570	18570	18570	18570	0
226	20241104	160900	485022190	18570	18570	18570	18570	0
227	20241104	160800	485022190	18570	18570	18570	18570	0
228	20241104	160700	485022190	18570	18570	18570	18570	0
229	20241104	160600	485022190	18570	18570	18570	18570	0
230	20241104	160500	485022190	18570	18570	18570	18570	0
231	20241104	160400	485022190	18570	18570	18570	18570	0
232	20241104	160300	485022190	18570	18570	18570	18570	0
233	20241104	160200	485022190	18570	18570	18570	18570	0
234	20241104	160100	485022190	18570	18570	18570	18570	0
235	20241104	160000	485022190	18570	18570	18570	18570	0
236	20241104	155900	485022190	18570	18570	18570	18570	0
237	20241104	155800	485022190	18570	18570	18570	18570	0
238	20241104	155700	485022190	18570	18570	18570	18570	0
239	20241104	155600	485022190	18570	18570	18570	18570	0
240	20241104	155500	485022190	18570	18570	18570	18570	0
241	20241104	155400	485022190	18570	18570	18570	18570	0
242	20241104	155300	485022190	18570	18570	18570	18570	673
243	20241104	155200	485022190	18570	18570	18570	18570	0
244	20241104	155100	485022190	18570	18570	18570	18570	0
245	20241104	155000	485022190	18570	18570	18570	18570	0
246	20241104	154900	485022190	18570	18570	18570	18570	0
247	20241104	154800	485022190	18570	18570	18570	18570	0
248	20241104	154700	485022190	18570	18570	18570	18570	0
249	20241104	154600	485022190	18570	18570	18570	18570	0
250	20241104	154500	485022190	18570	18570	18570	18570	0
251	20241104	154400	485022190	18570	18570	18570	18570	0
252	20241104	154300	485022190	18570	18570	18570	18570	0
253	20241104	154200	485022190	18570	18570	18570	18570	0
254	20241104	154100	485022190	18570	18570	18570	18570	0
255	20241104	154000	485022190	18570	18570	18570	18570	0
256	20241104	153900	485022190	18570	18570	18570	18570	0
257	20241104	153800	485022190	18570	18570	18570	18570	0
258	20241104	153700	485022190	18570	18570	18570	18570	0
259	20241104	153600	485022190	18570	18570	18570	18570	0
260	20241104	153500	485022190	18570	18570	18570	18570	0
261	20241104	153400	485022190	18570	18570	18570	18570	0
262	20241104	153300	485022190	18570	18570	18570	18570	0
263	20241104	153200	485022190	18570	18570	18570	18570	0
264	20241104	153100	485022190	18570	18570	18570	18570	0
265	20241104	153000	485022190	18570	18570	18570	18570	673
266	20241104	152900	472524580	18510	18510	18510	18510	0
267	20241104	152800	472524580	18510	18510	18510	18510	0
268	20241104	152700	472524580	18510	18510	18510	18510	0
269	20241104	152600	472524580	18510	18510	18510	18510	0
270	20241104	152500	472524580	18510	18510	18510	18510	0
271	20241104	152400	472524580	18510	18510	18510	18510	0
272	20241104	152300	472524580	18510	18510	18510	18510	0
273	20241104	152200	472524580	18510	18510	18510	18510	0
274	20241104	152100	472524580	18510	18510	18510	18510	0
275	20241104	152000	472524580	18510	18510	18510	18510	0
276	20241104	151900	472524580	18510	18510	18510	18500	99
277	20241104	151800	470692800	18520	18530	18530	18510	175
278	20241104	151700	467452970	18520	18530	18530	18520	258
279	20241104	151600	462674680	18520	18530	18530	18520	44
280	20241104	151500	461859720	18530	18530	18530	18530	27
281	20241104	151400	461359410	18530	18530	18530	18520	13
282	20241104	151300	461118570	18530	18520	18530	18520	9
283	20241104	151200	460951810	18530	18530	18530	18530	13
284	20241104	151100	460710920	18530	18530	18530	18520	46
285	20241104	151000	459858840	18530	18530	18530	18520	159
286	20241104	150900	456914020	18530	18530	18530	18520	59
287	20241104	150800	455821180	18530	18530	18530	18530	19
288	20241104	150700	455469110	18530	18530	18530	18530	16
289	20241104	150600	455172630	18530	18530	18530	18530	16
290	20241104	150500	454876150	18530	18520	18530	18520	19
291	20241104	150400	454524170	18520	18520	18520	18520	0
292	20241104	150300	454524170	18520	18520	18520	18520	3
293	20241104	150200	454468610	18530	18530	18530	18530	0
294	20241104	150100	454468610	18530	18530	18530	18530	0
295	20241104	150000	454468610	18530	18520	18530	18520	29
296	20241104	145900	453931520	18520	18520	18520	18520	2
297	20241104	145800	453894480	18510	18520	18520	18510	40
298	20241104	145700	453153750	18520	18520	18520	18520	2
299	20241104	145600	453116710	18520	18520	18520	18520	5
300	20241104	145500	453024110	18540	18520	18540	18520	3
301	20241104	145400	452968510	18480	18480	18480	18480	0
302	20241104	145300	452968510	18480	18480	18480	18480	0
303	20241104	145200	452968510	18480	18500	18530	18480	314
304	20241104	145100	447155870	18540	18480	18570	18480	124
305	20241104	145000	444858600	18470	18470	18470	18470	0
306	20241104	144900	444858600	18470	18470	18470	18470	0
307	20241104	144800	444858600	18470	18470	18470	18470	1
308	20241104	144700	444840130	18470	18470	18470	18470	45
309	20241104	144600	444008980	18480	18480	18480	18480	1
310	20241104	144500	443990500	18480	18480	18480	18480	0
311	20241104	144400	443990500	18480	18490	18520	18480	23
312	20241104	144300	443565210	18520	18490	18540	18490	15
313	20241104	144200	443287340	18500	18500	18500	18500	0
314	20241104	144100	443287340	18500	18500	18500	18500	11
315	20241104	144000	443083840	18510	18510	18510	18510	6
316	20241104	143900	442972780	18540	18540	18540	18540	0
317	20241104	143800	442972780	18540	18510	18540	18510	2
318	20241104	143700	442935730	18520	18520	18520	18520	0
319	20241104	143600	442935730	18520	18520	18520	18520	0
320	20241104	143500	442935730	18520	18520	18520	18520	0
321	20241104	143400	442935730	18520	18530	18530	18520	2
322	20241104	143300	442898680	18520	18550	18560	18520	49
323	20241104	143200	441990040	18560	18560	18560	18560	6
324	20241104	143100	441878680	18560	18560	18560	18560	11
325	20241104	143000	441674520	18570	18570	18570	18570	78
326	20241104	142900	440226060	18580	18580	18580	18580	0
327	20241104	142800	440226060	18580	18580	18580	18580	0
328	20241104	142700	440226060	18580	18570	18580	18570	30
329	20241104	142600	439668670	18570	18570	18570	18570	0
330	20241104	142500	439668670	18570	18570	18570	18570	32
331	20241104	142400	439074430	18570	18570	18570	18570	0
332	20241104	142300	439074430	18570	18570	18570	18570	0
333	20241104	142200	439074430	18570	18570	18570	18570	0
334	20241104	142100	439074430	18570	18590	18590	18570	166
335	20241104	142000	435990150	18580	18580	18580	18580	34
336	20241104	141900	435358430	18580	18580	18580	18580	201
337	20241104	141800	431623850	18570	18570	18570	18570	0
338	20241104	141700	431623850	18570	18570	18570	18570	0
339	20241104	141600	431623850	18570	18570	18570	18570	0
340	20241104	141500	431623850	18570	18570	18570	18570	0
341	20241104	141400	431623850	18570	18570	18570	18570	0
342	20241104	141300	431623850	18570	18570	18570	18570	0
343	20241104	141200	431623850	18570	18570	18570	18570	0
344	20241104	141100	431623850	18570	18570	18570	18570	29
345	20241104	141000	431085320	18570	18570	18570	18570	9
346	20241104	140900	430918190	18560	18560	18560	18560	0
347	20241104	140800	430918190	18560	18560	18560	18560	1
348	20241104	140700	430899630	18570	18570	18570	18570	216
349	20241104	140600	426888510	18570	18570	18570	18570	0
350	20241104	140500	426888510	18570	18570	18570	18570	0
351	20241104	140400	426888510	18570	18570	18570	18570	0
352	20241104	140300	426888510	18570	18570	18570	18570	0
353	20241104	140200	426888510	18570	18570	18570	18570	0
354	20241104	140100	426888510	18570	18570	18570	18570	0
355	20241104	140000	426888510	18570	18570	18570	18570	0
356	20241104	135900	426888510	18570	18570	18570	18570	0
357	20241104	135800	426888510	18570	18570	18570	18570	0
358	20241104	135700	426888510	18570	18570	18570	18570	29
359	20241104	135600	426349980	18560	18560	18560	18560	18
360	20241104	135500	426015900	18560	18560	18560	18560	14
361	20241104	135400	425756060	18580	18580	18580	18580	29
362	20241104	135300	425217240	18560	18580	18580	18560	33
363	20241104	135200	424604120	18580	18580	18580	18580	1
364	20241104	135100	424585540	18550	18510	18570	18510	128
365	20241104	135000	422214380	18580	18580	18580	18580	0
366	20241104	134900	422214380	18580	18580	18580	18580	27
367	20241104	134800	421712720	18590	18590	18590	18590	0
368	20241104	134700	421712720	18590	18590	18590	18590	0
369	20241104	134600	421712720	18590	18590	18590	18590	0
370	20241104	134500	421712720	18590	18540	18590	18520	393
371	20241104	134400	414421770	18530	18530	18530	18530	0
372	20241104	134300	414421770	18530	18530	18530	18530	0
373	20241104	134200	414421770	18530	18530	18530	18530	0
374	20241104	134100	414421770	18530	18530	18530	18530	44
375	20241104	134000	413606450	18540	18540	18540	18540	0
376	20241104	133900	413606450	18540	18530	18540	18510	144
377	20241104	133800	410940550	18540	18500	18580	18500	65
378	20241104	133700	409733760	18500	18490	18500	18490	24
379	20241104	133600	409289770	18490	18490	18490	18490	7
380	20241104	133500	409160340	18490	18490	18490	18490	1
381	20241104	133400	409141850	18490	18490	18490	18490	10
382	20241104	133300	408956950	18530	18500	18560	18500	33
383	20241104	133200	408344930	18500	18500	18510	18490	66
384	20241104	133100	407124430	18510	18500	18510	18500	121
385	20241104	133000	404885920	18490	18490	18490	18490	2
386	20241104	132900	404848940	18490	18580	18580	18490	557
387	20241104	132800	394514160	18580	18580	18580	18580	1
388	20241104	132700	394495580	18590	18590	18590	18590	0
389	20241104	132600	394495580	18590	18590	18590	18590	0
390	20241104	132500	394495580	18590	18590	18590	18590	2
391	20241104	132400	394458400	18590	18590	18590	18590	0
392	20241104	132300	394458400	18590	18590	18590	18590	0
393	20241104	132200	394458400	18590	18590	18590	18590	0
394	20241104	132100	394458400	18590	18590	18590	18590	0
395	20241104	132000	394458400	18590	18590	18590	18590	10
396	20241104	131900	394272500	18580	18580	18580	18580	0
397	20241104	131800	394272500	18580	18590	18590	18580	45
398	20241104	131700	393435970	18590	18590	18590	18590	0
399	20241104	131600	393435970	18590	18590	18590	18590	0
400	20241104	131500	393435970	18590	18590	18590	18590	83
401	20241104	131400	391893000	18600	18600	18600	18600	1
402	20241104	131300	391874400	18600	18600	18600	18600	0
403	20241104	131200	391874400	18600	18600	18600	18600	0
404	20241104	131100	391874400	18600	18600	18600	18600	1
405	20241104	131000	391855800	18600	18600	18600	18600	1
406	20241104	130900	391837200	18600	18600	18600	18600	0
407	20241104	130800	391837200	18600	18600	18600	18600	0
408	20241104	130700	391837200	18600	18600	18600	18600	48
409	20241104	130600	390944400	18600	18600	18600	18600	0
410	20241104	130500	390944400	18600	18580	18600	18580	4
411	20241104	130400	390870060	18590	18550	18600	18550	113
412	20241104	130300	388770180	18570	18570	18570	18570	0
413	20241104	130200	388770180	18570	18550	18580	18550	19
414	20241104	130100	388417390	18580	18540	18600	18540	98
415	20241104	130000	386599190	18550	18450	18580	18450	492
416	20241104	125900	377496490	18440	18440	18440	18440	0
417	20241104	125800	377496490	18440	18440	18440	18440	0
418	20241104	125700	377496490	18440	18440	18440	18440	0
419	20241104	125600	377496490	18440	18440	18440	18440	0
420	20241104	125500	377496490	18440	18440	18440	18440	0
421	20241104	125400	377496490	18440	18440	18440	18440	1
422	20241104	125300	377478050	18440	18460	18480	18440	20
423	20241104	125200	377108690	18440	18480	18480	18440	325
424	20241104	125100	371109580	18490	18500	18510	18490	4
425	20241104	125000	371035590	18510	18510	18510	18510	29
426	20241104	124900	370498800	18510	18490	18510	18490	35
427	20241104	124800	369851010	18500	18500	18500	18500	0
428	20241104	124700	369851010	18500	18500	18500	18500	0
429	20241104	124600	369851010	18500	18500	18500	18500	15
430	20241104	124500	369573510	18500	18500	18500	18500	0
431	20241104	124400	369573510	18500	18490	18500	18490	115
432	20241104	124300	367446020	18500	18360	18510	18360	549
433	20241104	124200	357344420	18360	18360	18360	18360	18
434	20241104	124100	357013940	18360	18360	18360	18360	55
435	20241104	124000	356004140	18360	18360	18360	18360	2
436	20241104	123900	355967420	18360	18360	18360	18360	3
437	20241104	123800	355912340	18360	18360	18360	18360	1
438	20241104	123700	355893980	18320	18320	18320	18320	0
439	20241104	123600	355893980	18320	18320	18320	18320	0
440	20241104	123500	355893980	18320	18320	18320	18320	0
441	20241104	123400	355893980	18320	18320	18320	18320	0
442	20241104	123300	355893980	18320	18350	18350	18320	338
443	20241104	123200	349700680	18360	18350	18360	18300	909
444	20241104	123100	333042020	18400	18470	18470	18400	590
445	20241104	123000	322159010	18480	18480	18480	18480	0
446	20241104	122900	322159010	18480	18480	18480	18480	0
447	20241104	122800	322159010	18480	18480	18480	18480	0
448	20241104	122700	322159010	18480	18480	18480	18480	2
449	20241104	122600	322122050	18500	18500	18500	18500	0
450	20241104	122500	322122050	18500	18490	18500	18470	46
451	20241104	122400	321271180	18500	18510	18510	18500	34
452	20241104	122300	320641860	18510	18510	18510	18510	52
453	20241104	122200	319679340	18510	18510	18510	18510	0
454	20241104	122100	319679340	18510	18510	18510	18510	0
455	20241104	122000	319679340	18510	18510	18510	18510	0
456	20241104	121900	319679340	18510	18510	18510	18510	0
457	20241104	121800	319679340	18510	18500	18510	18500	30
458	20241104	121700	319124330	18490	18490	18490	18490	0
459	20241104	121600	319124330	18490	18490	18490	18490	0
460	20241104	121500	319124330	18490	18470	18490	18470	55
461	20241104	121400	318108430	18460	18460	18460	18460	0
462	20241104	121300	318108430	18460	18460	18460	18460	3
463	20241104	121200	318053050	18460	18470	18470	18460	30
464	20241104	121100	317499240	18470	18470	18470	18470	2
465	20241104	121000	317462300	18460	18480	18480	18460	59
466	20241104	120900	316373000	18480	18500	18500	18480	178
467	20241104	120800	313080100	18510	18510	18510	18510	216
468	20241104	120700	309081940	18520	18520	18520	18520	0
469	20241104	120600	309081940	18520	18520	18520	18520	0
470	20241104	120500	309081940	18520	18520	18520	18520	26
471	20241104	120400	308600420	18520	18520	18520	18520	0
472	20241104	120300	308600420	18520	18520	18520	18520	1
473	20241104	120200	308581900	18520	18520	18520	18520	0
474	20241104	120100	308581900	18520	18520	18520	18520	0
475	20241104	120000	308581900	18520	18520	18520	18520	1
476	20241104	115900	308563380	18520	18520	18520	18520	0
477	20241104	115800	308563380	18520	18520	18520	18520	0
478	20241104	115700	308563380	18520	18520	18520	18520	1
479	20241104	115600	308544860	18510	18510	18510	18510	0
480	20241104	115500	308544860	18510	18510	18510	18510	1
481	20241104	115400	308526350	18520	18520	18520	18520	0
482	20241104	115300	308526350	18520	18520	18520	18520	176
483	20241104	115200	305266830	18530	18530	18530	18530	0
484	20241104	115100	305266830	18530	18530	18530	18530	0
485	20241104	115000	305266830	18530	18530	18530	18530	13
486	20241104	114900	305025940	18530	18530	18530	18530	0
487	20241104	114800	305025940	18530	18530	18530	18530	0
488	20241104	114700	305025940	18530	18530	18530	18530	0
489	20241104	114600	305025940	18530	18530	18530	18530	0
490	20241104	114500	305025940	18530	18530	18530	18530	0
491	20241104	114400	305025940	18530	18530	18530	18530	0
492	20241104	114300	305025940	18530	18530	18530	18530	0
493	20241104	114200	305025940	18530	18530	18530	18530	0
494	20241104	114100	305025940	18530	18530	18530	18530	131
495	20241104	114000	302598510	18520	18520	18520	18520	57
496	20241104	113900	301542870	18530	18530	18530	18530	0
497	20241104	113800	301542870	18530	18530	18530	18530	2
498	20241104	113700	301505810	18530	18530	18530	18530	0
499	20241104	113600	301505810	18530	18530	18530	18530	0
500	20241104	113500	301505810	18530	18530	18530	18530	13
501	20241104	113400	301264920	18530	18530	18530	18530	1
502	20241104	113300	301246390	18540	18590	18590	18540	189
503	20241104	113200	297737010	18600	18600	18600	18600	0
504	20241104	113100	297737010	18600	18600	18600	18600	0
505	20241104	113000	297737010	18600	18670	18670	18600	544
506	20241104	112900	287595620	18680	18690	18690	18680	7
507	20241104	112800	287464850	18660	18660	18660	18660	0
508	20241104	112700	287464850	18660	18660	18660	18660	0
509	20241104	112600	287464850	18660	18680	18680	18660	50
510	20241104	112500	286531610	18650	18650	18650	18650	8
511	20241104	112400	286382410	18650	18640	18650	18640	15
512	20241104	112300	286102780	18630	18630	18630	18630	0
513	20241104	112200	286102780	18630	18630	18630	18630	105
514	20241104	112100	284146630	18630	18630	18630	18630	0
515	20241104	112000	284146630	18630	18700	18720	18630	287
516	20241104	111900	278782070	18670	18630	18670	18630	73
517	20241104	111800	277420660	18630	18630	18630	18630	104
518	20241104	111700	275483140	18630	18630	18630	18630	13
519	20241104	111600	275240950	18630	18630	18630	18630	62
520	20241104	111500	274085890	18610	18610	18610	18610	14
521	20241104	111400	273825350	18640	18640	18640	18640	0
522	20241104	111300	273825350	18640	18590	18640	18590	71
523	20241104	111200	272503710	18590	18590	18590	18590	32
524	20241104	111100	271908830	18590	18590	18590	18590	0
525	20241104	111000	271908830	18590	18660	18670	18590	81
526	20241104	110900	270400490	18670	18640	18670	18630	20
527	20241104	110800	270027290	18600	18560	18640	18560	148
528	20241104	110700	267275830	18570	18570	18570	18570	0
529	20241104	110600	267275830	18570	18570	18570	18570	0
530	20241104	110500	267275830	18570	18570	18570	18570	29
531	20241104	110400	266737300	18570	18690	18690	18570	623
532	20241104	110300	255128070	18690	18690	18690	18690	0
533	20241104	110200	255128070	18690	18690	18690	18690	0
534	20241104	110100	255128070	18690	18670	18690	18670	44
535	20241104	110000	254305750	18690	18690	18690	18690	0
536	20241104	105900	254305750	18690	18690	18690	18670	143
537	20241104	105800	251633950	18690	18690	18690	18690	0
538	20241104	105700	251633950	18690	18690	18690	18690	0
539	20241104	105600	251633950	18690	18690	18690	18690	0
540	20241104	105500	251633950	18690	18740	18740	18690	155
541	20241104	105400	248733470	18750	18750	18750	18750	0
542	20241104	105300	248733470	18750	18750	18750	18750	0
543	20241104	105200	248733470	18750	18760	18760	18710	72
544	20241104	105100	247383980	18770	18770	18770	18770	5
545	20241104	105000	247290130	18740	18720	18740	18720	235
546	20241104	104900	242889080	18690	18730	18730	18690	3
547	20241104	104800	242832930	18740	18740	18740	18740	0
548	20241104	104700	242832930	18740	18740	18740	18740	32
549	20241104	104600	242233250	18740	18770	18770	18740	373
550	20241104	104500	235239400	18770	18770	18770	18770	32
551	20241104	104400	234638760	18770	18760	18770	18760	45
552	20241104	104300	233794530	18760	18760	18760	18760	18
553	20241104	104200	233456850	18760	18760	18760	18760	11
554	20241104	104100	233250490	18760	18750	18760	18750	14
555	20241104	104000	232987860	18760	18750	18760	18750	25
556	20241104	103900	232519100	18760	18760	18760	18760	0
557	20241104	103800	232519100	18760	18750	18760	18750	27
558	20241104	103700	232012610	18760	18750	18760	18750	31
559	20241104	103600	231431350	18750	18750	18750	18750	1
560	20241104	103500	231412600	18760	18740	18760	18740	3
561	20241104	103400	231356340	18760	18760	18760	18670	176
562	20241104	103300	228055570	18760	18760	18760	18760	0
563	20241104	103200	228055570	18760	18760	18760	18760	20
564	20241104	103100	227680370	18770	18730	18770	18730	504
565	20241104	103000	218237020	18720	18720	18720	18720	178
566	20241104	102900	214904860	18720	18720	18720	18720	0
567	20241104	102800	214904860	18720	18720	18720	18720	0
568	20241104	102700	214904860	18720	18720	18720	18720	0
569	20241104	102600	214904860	18720	18720	18720	18720	0
570	20241104	102500	214904860	18720	18720	18720	18720	204
571	20241104	102400	211085980	18720	18720	18720	18720	0
572	20241104	102300	211085980	18720	18720	18720	18720	0
573	20241104	102200	211085980	18720	18720	18720	18720	31
574	20241104	102100	210505660	18720	18710	18720	18710	436
575	20241104	102000	202344760	18710	18670	18710	18670	133
576	20241104	101900	199859950	18670	18640	18670	18580	890
577	20241104	101800	183286430	18660	18650	18690	18640	369
578	20241104	101700	176400040	18640	18690	18690	18640	478
579	20241104	101600	167484310	18710	18710	18710	18710	0
580	20241104	101500	167484310	18710	18590	18710	18590	78
581	20241104	101400	166026080	18630	18710	18750	18630	155
582	20241104	101300	163123960	18740	18680	18740	18640	32
583	20241104	101200	162524540	18740	18690	18740	18690	18
584	20241104	101100	162187600	18760	18710	18760	18650	232
585	20241104	101000	157838380	18730	18730	18730	18730	101
586	20241104	100900	155946650	18740	18740	18740	18740	2
587	20241104	100800	155909170	18720	18730	18730	18720	227
588	20241104	100700	151657580	18730	18760	18760	18700	437
589	20241104	100600	143469710	18760	18760	18760	18760	32
590	20241104	100500	142869390	18760	18750	18790	18700	588
591	20241104	100400	131845070	18740	18650	18750	18650	776
592	20241104	100300	117331010	18650	18650	18650	18650	21
593	20241104	100200	116939360	18650	18640	18650	18640	17
594	20241104	100100	116622460	18650	18610	18650	18610	37
595	20241104	100000	115933500	18590	18550	18610	18550	38
596	20241104	095900	115227650	18520	18520	18520	18520	0
597	20241104	095800	115227650	18520	18470	18530	18470	13
598	20241104	095700	114986980	18460	18600	18600	18460	237
599	20241104	095600	110596290	18640	18620	18640	18620	18
600	20241104	095500	110261100	18620	18670	18670	18620	42
601	20241104	095400	109477180	18670	18660	18680	18660	94
602	20241104	095300	107722370	18620	18620	18620	18620	0
603	20241104	095200	107722370	18620	18520	18670	18520	395
604	20241104	095100	100360500	18620	18520	18620	18470	464
605	20241104	095000	91759830	18470	18490	18640	18420	885
606	20241104	094900	75384430	18500	18510	18510	18270	206
607	20241104	094800	71575370	18600	18530	18600	18520	55
608	20241104	094700	70555840	18500	18390	18500	18320	565
609	20241104	094600	60132680	18400	18440	18440	18320	43
610	20241104	094500	59340670	18430	18240	18480	18240	769
611	20241104	094400	45232810	18230	18230	18230	18230	0
612	20241104	094300	45232810	18230	18150	18240	18150	63
613	20241104	094200	44086160	18140	18160	18180	18140	10
614	20241104	094100	43904660	18150	18140	18180	18140	6
615	20241104	094000	43795720	18160	18130	18160	18130	302
616	20241104	093900	38320420	18130	18150	18150	18130	33
617	20241104	093800	37721520	18150	18180	18180	18150	188
618	20241104	093700	34309080	18180	18180	18180	18180	10
619	20241104	093600	34127280	18180	18180	18180	18180	1
620	20241104	093500	34109100	18180	18190	18190	18160	51
621	20241104	093400	33181940	18190	18190	18190	18190	4
622	20241104	093300	33109180	18190	18190	18190	18190	0
623	20241104	093200	33109180	18190	18190	18190	18190	16
624	20241104	093100	32818140	18150	18150	18150	18150	94
625	20241104	093000	31112040	18150	18230	18230	18130	478
626	20241104	092900	22422140	18230	18180	18230	18180	20
627	20241104	092800	22058480	18230	18230	18230	18230	0
628	20241104	092700	22058480	18230	18180	18240	18180	86
629	20241104	092600	20491000	18180	18210	18210	18180	14
630	20241104	092500	20236180	18220	18230	18230	18220	5
631	20241104	092400	20145040	18230	18230	18230	18230	33
632	20241104	092300	19543450	18220	18220	18220	18220	9
633	20241104	092200	19379470	18220	18220	18220	18220	0
634	20241104	092100	19379470	18220	18220	18220	18220	0
635	20241104	092000	19379470	18220	18200	18220	18200	20
636	20241104	091900	19015330	18200	18200	18200	18200	0
637	20241104	091800	19015330	18200	18190	18200	18170	98
638	20241104	091700	17233200	18190	18190	18190	18190	1
639	20241104	091600	17215010	18160	18190	18200	18140	207
640	20241104	091500	13455410	18170	18210	18240	18150	327
641	20241104	091400	7516150	18250	18250	18250	18250	0
642	20241104	091300	7516150	18250	18210	18250	18180	91
643	20241104	091200	5858610	18290	18290	18290	18290	11
644	20241104	091100	5657420	18290	18300	18310	18290	46
645	20241104	091000	4815500	18310	18320	18320	18310	18
646	20241104	090900	4485900	18300	18310	18310	18300	17
647	20241104	090800	4174640	18320	18220	18330	18180	36
648	20241104	090700	3517650	18220	18220	18220	18220	16
649	20241104	090600	3226130	18230	18230	18230	18230	5
650	20241104	090500	3134980	18230	18240	18240	18230	9
651	20241104	090400	2970880	18230	18230	18230	18230	75
652	20241104	090300	1603630	18230	18340	18340	18230	19
653	20241104	090200	1257150	18340	18230	18340	18170	39
654	20241104	090100	547680	18220	18230	18230	18220	21
655	20241104	090000	165050	18300	18350	18350	18300	9