KissMeData/263720/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205200	659676450	18700	18700	18700	18700	1288
3	20241105	205100	659676450	18700	18700	18700	18700	0
4	20241105	205000	659676450	18700	18700	18700	18700	0
5	20241105	204900	659676450	18700	18700	18700	18700	0
6	20241105	204800	659676450	18700	18700	18700	18700	0
7	20241105	204700	659676450	18700	18700	18700	18700	0
8	20241105	204600	659676450	18700	18700	18700	18700	0
9	20241105	204500	659676450	18700	18700	18700	18700	0
10	20241105	204400	659676450	18700	18700	18700	18700	0
11	20241105	204300	659676450	18700	18700	18700	18700	0
12	20241105	204200	659676450	18700	18700	18700	18700	0
13	20241105	204100	659676450	18700	18700	18700	18700	0
14	20241105	204000	659676450	18700	18700	18700	18700	0
15	20241105	203900	659676450	18700	18700	18700	18700	0
16	20241105	203800	659676450	18700	18700	18700	18700	0
17	20241105	203700	659676450	18700	18700	18700	18700	0
18	20241105	203600	659676450	18700	18700	18700	18700	0
19	20241105	203500	659676450	18700	18700	18700	18700	0
20	20241105	203400	659676450	18700	18700	18700	18700	0
21	20241105	203300	659676450	18700	18700	18700	18700	0
22	20241105	203200	659676450	18700	18700	18700	18700	0
23	20241105	203100	659676450	18700	18700	18700	18700	0
24	20241105	203000	659676450	18700	18700	18700	18700	0
25	20241105	202900	659676450	18700	18700	18700	18700	0
26	20241105	202800	659676450	18700	18700	18700	18700	0
27	20241105	202700	659676450	18700	18700	18700	18700	0
28	20241105	202600	659676450	18700	18700	18700	18700	0
29	20241105	202500	659676450	18700	18700	18700	18700	0
30	20241105	202400	659676450	18700	18700	18700	18700	0
31	20241105	202300	659676450	18700	18700	18700	18700	0
32	20241105	202200	659676450	18700	18700	18700	18700	1288
33	20241105	202100	659676450	18700	18700	18700	18700	0
34	20241105	202000	659676450	18700	18700	18700	18700	0
35	20241105	201900	659676450	18700	18700	18700	18700	0
36	20241105	201800	659676450	18700	18700	18700	18700	0
37	20241105	201700	659676450	18700	18700	18700	18700	0
38	20241105	201600	659676450	18700	18700	18700	18700	0
39	20241105	201500	659676450	18700	18700	18700	18700	0
40	20241105	201400	659676450	18700	18700	18700	18700	0
41	20241105	201300	659676450	18700	18700	18700	18700	0
42	20241105	201200	659676450	18700	18700	18700	18700	0
43	20241105	201100	659676450	18700	18700	18700	18700	0
44	20241105	201000	659676450	18700	18700	18700	18700	0
45	20241105	200900	659676450	18700	18700	18700	18700	0
46	20241105	200800	659676450	18700	18700	18700	18700	0
47	20241105	200700	659676450	18700	18700	18700	18700	0
48	20241105	200600	659676450	18700	18700	18700	18700	0
49	20241105	200500	659676450	18700	18700	18700	18700	0
50	20241105	200400	659676450	18700	18700	18700	18700	0
51	20241105	200300	659676450	18700	18700	18700	18700	0
52	20241105	200200	659676450	18700	18700	18700	18700	0
53	20241105	200100	659676450	18700	18700	18700	18700	0
54	20241105	200000	659676450	18700	18700	18700	18700	0
55	20241105	195900	659676450	18700	18700	18700	18700	0
56	20241105	195800	659676450	18700	18700	18700	18700	0
57	20241105	195700	659676450	18700	18700	18700	18700	0
58	20241105	195600	659676450	18700	18700	18700	18700	0
59	20241105	195500	659676450	18700	18700	18700	18700	0
60	20241105	195400	659676450	18700	18700	18700	18700	0
61	20241105	195300	659676450	18700	18700	18700	18700	0
62	20241105	195200	659676450	18700	18700	18700	18700	1288
63	20241105	195100	659676450	18700	18700	18700	18700	0
64	20241105	195000	659676450	18700	18700	18700	18700	0
65	20241105	194900	659676450	18700	18700	18700	18700	0
66	20241105	194800	659676450	18700	18700	18700	18700	0
67	20241105	194700	659676450	18700	18700	18700	18700	0
68	20241105	194600	659676450	18700	18700	18700	18700	0
69	20241105	194500	659676450	18700	18700	18700	18700	0
70	20241105	194400	659676450	18700	18700	18700	18700	0
71	20241105	194300	659676450	18700	18700	18700	18700	0
72	20241105	194200	659676450	18700	18700	18700	18700	0
73	20241105	194100	659676450	18700	18700	18700	18700	0
74	20241105	194000	659676450	18700	18700	18700	18700	0
75	20241105	193900	659676450	18700	18700	18700	18700	0
76	20241105	193800	659676450	18700	18700	18700	18700	0
77	20241105	193700	659676450	18700	18700	18700	18700	0
78	20241105	193600	659676450	18700	18700	18700	18700	0
79	20241105	193500	659676450	18700	18700	18700	18700	0
80	20241105	193400	659676450	18700	18700	18700	18700	0
81	20241105	193300	659676450	18700	18700	18700	18700	0
82	20241105	193200	659676450	18700	18700	18700	18700	0
83	20241105	193100	659676450	18700	18700	18700	18700	0
84	20241105	193000	659676450	18700	18700	18700	18700	0
85	20241105	192900	659676450	18700	18700	18700	18700	0
86	20241105	192800	659676450	18700	18700	18700	18700	0
87	20241105	192700	659676450	18700	18700	18700	18700	0
88	20241105	192600	659676450	18700	18700	18700	18700	0
89	20241105	192500	659676450	18700	18700	18700	18700	0
90	20241105	192400	659676450	18700	18700	18700	18700	0
91	20241105	192300	659676450	18700	18700	18700	18700	0
92	20241105	192200	659676450	18700	18700	18700	18700	1288
93	20241105	192100	659676450	18700	18700	18700	18700	0
94	20241105	192000	659676450	18700	18700	18700	18700	0
95	20241105	191900	659676450	18700	18700	18700	18700	0
96	20241105	191800	659676450	18700	18700	18700	18700	0
97	20241105	191700	659676450	18700	18700	18700	18700	0
98	20241105	191600	659676450	18700	18700	18700	18700	0
99	20241105	191500	659676450	18700	18700	18700	18700	0
100	20241105	191400	659676450	18700	18700	18700	18700	0
101	20241105	191300	659676450	18700	18700	18700	18700	0
102	20241105	191200	659676450	18700	18700	18700	18700	0
103	20241105	191100	659676450	18700	18700	18700	18700	0
104	20241105	191000	659676450	18700	18700	18700	18700	0
105	20241105	190900	659676450	18700	18700	18700	18700	0
106	20241105	190800	659676450	18700	18700	18700	18700	0
107	20241105	190700	659676450	18700	18700	18700	18700	0
108	20241105	190600	659676450	18700	18700	18700	18700	0
109	20241105	190500	659676450	18700	18700	18700	18700	0
110	20241105	190400	659676450	18700	18700	18700	18700	0
111	20241105	190300	659676450	18700	18700	18700	18700	0
112	20241105	190200	659676450	18700	18700	18700	18700	0
113	20241105	190100	659676450	18700	18700	18700	18700	0
114	20241105	190000	659676450	18700	18700	18700	18700	0
115	20241105	185900	659676450	18700	18700	18700	18700	0
116	20241105	185800	659676450	18700	18700	18700	18700	0
117	20241105	185700	659676450	18700	18700	18700	18700	0
118	20241105	185600	659676450	18700	18700	18700	18700	0
119	20241105	185500	659676450	18700	18700	18700	18700	0
120	20241105	185400	659676450	18700	18700	18700	18700	0
121	20241105	185300	659676450	18700	18700	18700	18700	0
122	20241105	185200	659676450	18700	18700	18700	18700	1288
123	20241105	185100	659676450	18700	18700	18700	18700	0
124	20241105	185000	659676450	18700	18700	18700	18700	0
125	20241105	184900	659676450	18700	18700	18700	18700	0
126	20241105	184800	659676450	18700	18700	18700	18700	0
127	20241105	184700	659676450	18700	18700	18700	18700	0
128	20241105	184600	659676450	18700	18700	18700	18700	0
129	20241105	184500	659676450	18700	18700	18700	18700	0
130	20241105	184400	659676450	18700	18700	18700	18700	0
131	20241105	184300	659676450	18700	18700	18700	18700	0
132	20241105	184200	659676450	18700	18700	18700	18700	0
133	20241105	184100	659676450	18700	18700	18700	18700	0
134	20241105	184000	659676450	18700	18700	18700	18700	0
135	20241105	183900	659676450	18700	18700	18700	18700	0
136	20241105	183800	659676450	18700	18700	18700	18700	0
137	20241105	183700	659676450	18700	18700	18700	18700	0
138	20241105	183600	659676450	18700	18700	18700	18700	0
139	20241105	183500	659676450	18700	18700	18700	18700	0
140	20241105	183400	659676450	18700	18700	18700	18700	0
141	20241105	183300	659676450	18700	18700	18700	18700	0
142	20241105	183200	659676450	18700	18700	18700	18700	0
143	20241105	183100	659676450	18700	18700	18700	18700	0
144	20241105	183000	659676450	18700	18700	18700	18700	0
145	20241105	182900	659676450	18700	18700	18700	18700	0
146	20241105	182800	659676450	18700	18700	18700	18700	0
147	20241105	182700	659676450	18700	18700	18700	18700	0
148	20241105	182600	659676450	18700	18700	18700	18700	0
149	20241105	182500	659676450	18700	18700	18700	18700	0
150	20241105	182400	659676450	18700	18700	18700	18700	0
151	20241105	182300	659676450	18700	18700	18700	18700	0
152	20241105	182200	659676450	18700	18700	18700	18700	1288
153	20241105	182100	659676450	18700	18700	18700	18700	0
154	20241105	182000	659676450	18700	18700	18700	18700	0
155	20241105	181900	659676450	18700	18700	18700	18700	0
156	20241105	181800	659676450	18700	18700	18700	18700	0
157	20241105	181700	659676450	18700	18700	18700	18700	0
158	20241105	181600	659676450	18700	18700	18700	18700	0
159	20241105	181500	659676450	18700	18700	18700	18700	0
160	20241105	181400	659676450	18700	18700	18700	18700	0
161	20241105	181300	659676450	18700	18700	18700	18700	0
162	20241105	181200	659676450	18700	18700	18700	18700	0
163	20241105	181100	659676450	18700	18700	18700	18700	0
164	20241105	181000	659676450	18700	18700	18700	18700	0
165	20241105	180900	659676450	18700	18700	18700	18700	0
166	20241105	180800	659676450	18700	18700	18700	18700	0
167	20241105	180700	659676450	18700	18700	18700	18700	0
168	20241105	180600	659676450	18700	18700	18700	18700	0
169	20241105	180500	659676450	18700	18700	18700	18700	0
170	20241105	180400	659676450	18700	18700	18700	18700	0
171	20241105	180300	659676450	18700	18700	18700	18700	0
172	20241105	180200	659676450	18700	18700	18700	18700	0
173	20241105	180100	659676450	18700	18700	18700	18700	0
174	20241105	180000	659676450	18700	18700	18700	18700	0
175	20241105	175900	659676450	18700	18700	18700	18700	0
176	20241105	175800	659676450	18700	18700	18700	18700	0
177	20241105	175700	659676450	18700	18700	18700	18700	0
178	20241105	175600	659676450	18700	18700	18700	18700	0
179	20241105	175500	659676450	18700	18700	18700	18700	0
180	20241105	175400	659676450	18700	18700	18700	18700	0
181	20241105	175300	659676450	18700	18700	18700	18700	0
182	20241105	175200	659676450	18700	18700	18700	18700	1288
183	20241105	175100	659676450	18700	18700	18700	18700	0
184	20241105	175000	659676450	18700	18700	18700	18700	0
185	20241105	174900	659676450	18700	18700	18700	18700	0
186	20241105	174800	659676450	18700	18700	18700	18700	0
187	20241105	174700	659676450	18700	18700	18700	18700	0
188	20241105	174600	659676450	18700	18700	18700	18700	0
189	20241105	174500	659676450	18700	18700	18700	18700	0
190	20241105	174400	659676450	18700	18700	18700	18700	0
191	20241105	174300	659676450	18700	18700	18700	18700	0
192	20241105	174200	659676450	18700	18700	18700	18700	0
193	20241105	174100	659676450	18700	18700	18700	18700	0
194	20241105	174000	659676450	18700	18700	18700	18700	0
195	20241105	173900	659676450	18700	18700	18700	18700	0
196	20241105	173800	659676450	18700	18700	18700	18700	0
197	20241105	173700	659676450	18700	18700	18700	18700	0
198	20241105	173600	659676450	18700	18700	18700	18700	0
199	20241105	173500	659676450	18700	18700	18700	18700	0
200	20241105	173400	659676450	18700	18700	18700	18700	0
201	20241105	173300	659676450	18700	18700	18700	18700	0
202	20241105	173200	659676450	18700	18700	18700	18700	0
203	20241105	173100	659676450	18700	18700	18700	18700	0
204	20241105	173000	659676450	18700	18700	18700	18700	0
205	20241105	172900	659676450	18700	18700	18700	18700	0
206	20241105	172800	659676450	18700	18700	18700	18700	0
207	20241105	172700	659676450	18700	18700	18700	18700	0
208	20241105	172600	659676450	18700	18700	18700	18700	0
209	20241105	172500	659676450	18700	18700	18700	18700	0
210	20241105	172400	659676450	18700	18700	18700	18700	0
211	20241105	172300	659676450	18700	18700	18700	18700	0
212	20241105	172200	659676450	18700	18700	18700	18700	1288
213	20241105	172100	659676450	18700	18700	18700	18700	0
214	20241105	172000	659676450	18700	18700	18700	18700	0
215	20241105	171900	659676450	18700	18700	18700	18700	0
216	20241105	171800	659676450	18700	18700	18700	18700	0
217	20241105	171700	659676450	18700	18700	18700	18700	0
218	20241105	171600	659676450	18700	18700	18700	18700	0
219	20241105	171500	659676450	18700	18700	18700	18700	0
220	20241105	171400	659676450	18700	18700	18700	18700	0
221	20241105	171300	659676450	18700	18700	18700	18700	0
222	20241105	171200	659676450	18700	18700	18700	18700	0
223	20241105	171100	659676450	18700	18700	18700	18700	0
224	20241105	171000	659676450	18700	18700	18700	18700	0
225	20241105	170900	659676450	18700	18700	18700	18700	0
226	20241105	170800	659676450	18700	18700	18700	18700	0
227	20241105	170700	659676450	18700	18700	18700	18700	0
228	20241105	170600	659676450	18700	18700	18700	18700	0
229	20241105	170500	659676450	18700	18700	18700	18700	0
230	20241105	170400	659676450	18700	18700	18700	18700	0
231	20241105	170300	659676450	18700	18700	18700	18700	0
232	20241105	170200	659676450	18700	18700	18700	18700	0
233	20241105	170100	659676450	18700	18700	18700	18700	0
234	20241105	170000	659676450	18700	18700	18700	18700	0
235	20241105	165900	659676450	18700	18700	18700	18700	0
236	20241105	165800	659676450	18700	18700	18700	18700	0
237	20241105	165700	659676450	18700	18700	18700	18700	0
238	20241105	165600	659676450	18700	18700	18700	18700	0
239	20241105	165500	659676450	18700	18700	18700	18700	0
240	20241105	165400	659676450	18700	18700	18700	18700	0
241	20241105	165300	659676450	18700	18700	18700	18700	0
242	20241105	165200	659676450	18700	18700	18700	18700	1288
243	20241105	165100	659676450	18700	18700	18700	18700	0
244	20241105	165000	659676450	18700	18700	18700	18700	0
245	20241105	164900	659676450	18700	18700	18700	18700	0
246	20241105	164800	659676450	18700	18700	18700	18700	0
247	20241105	164700	659676450	18700	18700	18700	18700	0
248	20241105	164600	659676450	18700	18700	18700	18700	0
249	20241105	164500	659676450	18700	18700	18700	18700	0
250	20241105	164400	659676450	18700	18700	18700	18700	0
251	20241105	164300	659676450	18700	18700	18700	18700	0
252	20241105	164200	659676450	18700	18700	18700	18700	0
253	20241105	164100	659676450	18700	18700	18700	18700	0
254	20241105	164000	659676450	18700	18700	18700	18700	0
255	20241105	163900	659676450	18700	18700	18700	18700	0
256	20241105	163800	659676450	18700	18700	18700	18700	0
257	20241105	163700	659676450	18700	18700	18700	18700	0
258	20241105	163600	659676450	18700	18700	18700	18700	0
259	20241105	163500	659676450	18700	18700	18700	18700	0
260	20241105	163400	659676450	18700	18700	18700	18700	0
261	20241105	163300	659676450	18700	18700	18700	18700	0
262	20241105	163200	659676450	18700	18700	18700	18700	0
263	20241105	163100	659676450	18700	18700	18700	18700	0
264	20241105	163000	659676450	18700	18700	18700	18700	0
265	20241105	162900	659676450	18700	18700	18700	18700	0
266	20241105	162800	659676450	18700	18700	18700	18700	0
267	20241105	162700	659676450	18700	18700	18700	18700	0
268	20241105	162600	659676450	18700	18700	18700	18700	0
269	20241105	162500	659676450	18700	18700	18700	18700	0
270	20241105	162400	659676450	18700	18700	18700	18700	0
271	20241105	162300	659676450	18700	18700	18700	18700	0
272	20241105	162200	659676450	18700	18700	18700	18700	1288
273	20241105	162100	659676450	18700	18700	18700	18700	0
274	20241105	162000	659676450	18700	18700	18700	18700	0
275	20241105	161900	659676450	18700	18700	18700	18700	0
276	20241105	161800	659676450	18700	18700	18700	18700	0
277	20241105	161700	659676450	18700	18700	18700	18700	0
278	20241105	161600	659676450	18700	18700	18700	18700	0
279	20241105	161500	659676450	18700	18700	18700	18700	0
280	20241105	161400	659676450	18700	18700	18700	18700	0
281	20241105	161300	659676450	18700	18700	18700	18700	0
282	20241105	161200	659676450	18700	18700	18700	18700	0
283	20241105	161100	659676450	18700	18700	18700	18700	0
284	20241105	161000	659676450	18700	18700	18700	18700	0
285	20241105	160900	659676450	18700	18700	18700	18700	0
286	20241105	160800	659676450	18700	18700	18700	18700	0
287	20241105	160700	659676450	18700	18700	18700	18700	0
288	20241105	160600	659676450	18700	18700	18700	18700	0
289	20241105	160500	659676450	18700	18700	18700	18700	0
290	20241105	160400	659676450	18700	18700	18700	18700	0
291	20241105	160300	659676450	18700	18700	18700	18700	0
292	20241105	160200	659676450	18700	18700	18700	18700	0
293	20241105	160100	659676450	18700	18700	18700	18700	0
294	20241105	160000	659676450	18700	18700	18700	18700	0
295	20241105	155900	659676450	18700	18700	18700	18700	0
296	20241105	155800	659676450	18700	18700	18700	18700	0
297	20241105	155700	659676450	18700	18700	18700	18700	0
298	20241105	155600	659676450	18700	18700	18700	18700	0
299	20241105	155500	659676450	18700	18700	18700	18700	0
300	20241105	155400	659676450	18700	18700	18700	18700	0
301	20241105	155300	659676450	18700	18700	18700	18700	0
302	20241105	155200	659676450	18700	18700	18700	18700	1288
303	20241105	155100	659676450	18700	18700	18700	18700	0
304	20241105	155000	659676450	18700	18700	18700	18700	0
305	20241105	154900	659676450	18700	18700	18700	18700	0
306	20241105	154800	659676450	18700	18700	18700	18700	0
307	20241105	154700	659676450	18700	18700	18700	18700	0
308	20241105	154600	659676450	18700	18700	18700	18700	0
309	20241105	154500	659676450	18700	18700	18700	18700	0
310	20241105	154400	659676450	18700	18700	18700	18700	0
311	20241105	154300	659676450	18700	18700	18700	18700	0
312	20241105	154200	659676450	18700	18700	18700	18700	0
313	20241105	154100	659676450	18700	18700	18700	18700	0
314	20241105	154000	659676450	18700	18700	18700	18700	0
315	20241105	153900	659676450	18700	18700	18700	18700	0
316	20241105	153800	659676450	18700	18700	18700	18700	0
317	20241105	153700	659676450	18700	18700	18700	18700	0
318	20241105	153600	659676450	18700	18700	18700	18700	0
319	20241105	153500	659676450	18700	18700	18700	18700	0
320	20241105	153400	659676450	18700	18700	18700	18700	0
321	20241105	153300	659676450	18700	18700	18700	18700	0
322	20241105	153200	659676450	18700	18700	18700	18700	0
323	20241105	153100	659676450	18700	18700	18700	18700	0
324	20241105	153000	659676450	18700	18700	18700	18700	1288
325	20241105	152900	635590850	18600	18600	18600	18600	0
326	20241105	152800	635590850	18600	18600	18600	18600	0
327	20241105	152700	635590850	18600	18600	18600	18600	0
328	20241105	152600	635590850	18600	18600	18600	18600	0
329	20241105	152500	635590850	18600	18600	18600	18600	0
330	20241105	152400	635590850	18600	18600	18600	18600	0
331	20241105	152300	635590850	18600	18600	18600	18600	0
332	20241105	152200	635590850	18600	18600	18600	18600	0
333	20241105	152100	635590850	18600	18600	18600	18600	0
334	20241105	152000	635590850	18600	18600	18600	18600	0
335	20241105	151900	635590850	18600	18610	18610	18600	99
336	20241105	151800	633748650	18610	18610	18610	18600	290
337	20241105	151700	628353070	18600	18610	18610	18590	182
338	20241105	151600	624966840	18610	18620	18620	18610	410
339	20241105	151500	617336080	18630	18650	18650	18630	177
340	20241105	151400	614037740	18670	18670	18670	18670	1
341	20241105	151300	614019070	18660	18660	18660	18660	0
342	20241105	151200	614019070	18660	18670	18670	18660	254
343	20241105	151100	609277390	18680	18680	18680	18680	1
344	20241105	151000	609258710	18670	18600	18670	18600	318
345	20241105	150900	603328890	18620	18620	18620	18590	181
346	20241105	150800	599959030	18630	18630	18630	18630	0
347	20241105	150700	599959030	18630	18630	18630	18630	0
348	20241105	150600	599959030	18630	18630	18630	18630	4
349	20241105	150500	599884510	18630	18630	18630	18630	3
350	20241105	150400	599828620	18630	18590	18630	18590	656
351	20241105	150300	587618700	18590	18590	18590	18590	0
352	20241105	150200	587618700	18590	18590	18590	18590	0
353	20241105	150100	587618700	18590	18590	18590	18590	0
354	20241105	150000	587618700	18590	18590	18600	18590	16
355	20241105	145900	587321210	18580	18600	18600	18580	25
356	20241105	145800	586856510	18600	18600	18600	18590	20
357	20241105	145700	586484600	18610	18610	18610	18610	12
358	20241105	145600	586261280	18620	18620	18620	18620	5
359	20241105	145500	586168180	18610	18610	18610	18610	4
360	20241105	145400	586093740	18620	18620	18620	18620	0
361	20241105	145300	586093740	18620	18610	18620	18610	26
362	20241105	145200	585609830	18620	18620	18620	18620	10
363	20241105	145100	585423630	18610	18610	18610	18610	4
364	20241105	145000	585349190	18620	18610	18620	18610	5
365	20241105	144900	585256110	18620	18620	18620	18620	15
366	20241105	144800	584976810	18620	18610	18620	18610	69
367	20241105	144700	583692710	18550	18550	18550	18550	0
368	20241105	144600	583692710	18550	18550	18550	18550	1
369	20241105	144500	583674160	18550	18540	18550	18540	37
370	20241105	144400	582988170	18550	18550	18550	18550	55
371	20241105	144300	581967920	18550	18550	18550	18550	9
372	20241105	144200	581800970	18550	18620	18630	18550	494
373	20241105	144100	572603330	18600	18620	18620	18600	4
374	20241105	144000	572528910	18620	18620	18620	18620	4
375	20241105	143900	572454430	18620	18620	18620	18620	12
376	20241105	143800	572230990	18630	18610	18630	18610	86
377	20241105	143700	570629660	18600	18550	18610	18550	81
378	20241105	143600	569126460	18550	18550	18550	18550	50
379	20241105	143500	568198960	18540	18540	18540	18540	0
380	20241105	143400	568198960	18540	18540	18540	18540	3
381	20241105	143300	568143340	18520	18530	18530	18520	24
382	20241105	143200	567698710	18530	18530	18530	18530	0
383	20241105	143100	567698710	18530	18530	18530	18530	0
384	20241105	143000	567698710	18530	18530	18530	18530	9
385	20241105	142900	567531940	18550	18550	18550	18550	6
386	20241105	142800	567420640	18520	18520	18520	18520	0
387	20241105	142700	567420640	18520	18530	18530	18520	28
388	20241105	142600	566901950	18520	18520	18520	18520	0
389	20241105	142500	566901950	18520	18520	18520	18520	0
390	20241105	142400	566901950	18520	18550	18550	18520	30
391	20241105	142300	566346070	18550	18560	18560	18550	572
392	20241105	142200	555735140	18560	18560	18560	18560	100
393	20241105	142100	553879140	18570	18550	18570	18550	52
394	20241105	142000	552914520	18630	18630	18630	18630	0
395	20241105	141900	552914520	18630	18570	18630	18570	5
396	20241105	141800	552821430	18570	18570	18570	18570	22
397	20241105	141700	552412890	18570	18630	18630	18570	9
398	20241105	141600	552245700	18570	18570	18570	18570	12
399	20241105	141500	552022860	18570	18620	18620	18570	364
400	20241105	141400	545246230	18630	18630	18630	18630	55
401	20241105	141300	544221580	18630	18630	18630	18630	10
402	20241105	141200	544035280	18630	18630	18630	18630	0
403	20241105	141100	544035280	18630	18630	18630	18630	0
404	20241105	141000	544035280	18630	18630	18630	18630	4
405	20241105	140900	543960760	18570	18570	18570	18570	5
406	20241105	140800	543867910	18640	18640	18640	18640	5
407	20241105	140700	543774710	18650	18650	18650	18650	0
408	20241105	140600	543774710	18650	18640	18650	18640	17
409	20241105	140500	543457670	18570	18570	18570	18570	2
410	20241105	140400	543420530	18560	18560	18560	18560	0
411	20241105	140300	543420530	18560	18560	18560	18560	0
412	20241105	140200	543420530	18560	18560	18560	18560	161
413	20241105	140100	540432370	18560	18560	18560	18560	8
414	20241105	140000	540283890	18560	18560	18560	18560	0
415	20241105	135900	540283890	18560	18560	18560	18560	30
416	20241105	135800	539727090	18580	18660	18660	18580	223
417	20241105	135700	535569180	18680	18600	18680	18600	509
418	20241105	135600	526091220	18600	18600	18600	18600	0
419	20241105	135500	526091220	18600	18600	18600	18600	17
420	20241105	135400	525775020	18600	18600	18600	18600	5
421	20241105	135300	525682020	18600	18600	18600	18600	0
422	20241105	135200	525682020	18600	18590	18600	18590	2
423	20241105	135100	525644830	18580	18580	18580	18580	0
424	20241105	135000	525644830	18580	18580	18580	18580	8
425	20241105	134900	525496190	18580	18580	18580	18580	5
426	20241105	134800	525403290	18580	18580	18580	18580	88
427	20241105	134700	523768250	18580	18580	18580	18580	12
428	20241105	134600	523545290	18580	18580	18580	18580	12
429	20241105	134500	523322330	18580	18590	18590	18580	56
430	20241105	134400	522281470	18560	18560	18560	18560	3
431	20241105	134300	522225790	18560	18550	18560	18550	64
432	20241105	134200	521038400	18550	18550	18550	18550	0
433	20241105	134100	521038400	18550	18550	18550	18550	5
434	20241105	134000	520945650	18550	18550	18550	18550	0
435	20241105	133900	520945650	18550	18540	18550	18540	16
436	20241105	133800	520648900	18540	18540	18540	18540	11
437	20241105	133700	520444960	18540	18540	18540	18540	0
438	20241105	133600	520444960	18540	18540	18540	18540	0
439	20241105	133500	520444960	18540	18540	18540	18540	5
440	20241105	133400	520352260	18540	18540	18540	18540	0
441	20241105	133300	520352260	18540	18540	18540	18540	13
442	20241105	133200	520111240	18540	18540	18540	18540	0
443	20241105	133100	520111240	18540	18540	18540	18540	6
444	20241105	133000	520000000	18520	18520	18520	18520	0
445	20241105	132900	520000000	18520	18540	18540	18520	137
446	20241105	132800	517460750	18550	18540	18550	18540	25
447	20241105	132700	516997240	18530	18530	18530	18530	78
448	20241105	132600	515551900	18540	18540	18540	18540	36
449	20241105	132500	514884460	18550	18550	18550	18550	5
450	20241105	132400	514791710	18550	18560	18560	18550	133
451	20241105	132300	512323350	18540	18540	18540	18540	0
452	20241105	132200	512323350	18540	18540	18540	18540	0
453	20241105	132100	512323350	18540	18540	18540	18540	3
454	20241105	132000	512267730	18540	18540	18540	18540	0
455	20241105	131900	512267730	18540	18540	18540	18540	0
456	20241105	131800	512267730	18540	18540	18540	18540	98
457	20241105	131700	510450810	18540	18550	18550	18540	27
458	20241105	131600	509950000	18540	18540	18540	18540	1
459	20241105	131500	509931460	18540	18550	18550	18540	57
460	20241105	131400	508874290	18550	18560	18560	18550	19
461	20241105	131300	508521660	18550	18560	18560	18550	40
462	20241105	131200	507779290	18550	18550	18550	18550	35
463	20241105	131100	507130040	18560	18560	18560	18560	9
464	20241105	131000	506963000	18560	18560	18560	18560	48
465	20241105	130900	506072120	18570	18570	18570	18570	15
466	20241105	130800	505793570	18570	18570	18570	18570	0
467	20241105	130700	505793570	18570	18570	18570	18570	10
468	20241105	130600	505607870	18550	18550	18550	18550	0
469	20241105	130500	505607870	18550	18550	18550	18550	0
470	20241105	130400	505607870	18550	18550	18550	18550	70
471	20241105	130300	504309370	18530	18530	18530	18530	0
472	20241105	130200	504309370	18530	18530	18530	18530	0
473	20241105	130100	504309370	18530	18590	18600	18530	13
474	20241105	130000	504067970	18520	18580	18580	18520	20
475	20241105	125900	503696980	18590	18590	18590	18590	0
476	20241105	125800	503696980	18590	18590	18590	18590	7
477	20241105	125700	503566850	18590	18590	18590	18590	11
478	20241105	125600	503362360	18600	18590	18600	18590	2
479	20241105	125500	503325170	18590	18590	18590	18590	6
480	20241105	125400	503213630	18580	18570	18580	18570	19
481	20241105	125300	502860670	18570	18580	18580	18570	5
482	20241105	125200	502767780	18580	18590	18590	18580	16
483	20241105	125100	502470470	18590	18590	18590	18590	0
484	20241105	125000	502470470	18590	18590	18590	18590	2
485	20241105	124900	502433290	18590	18600	18600	18590	28
486	20241105	124800	501912560	18590	18590	18590	18590	0
487	20241105	124700	501912560	18590	18590	18590	18590	27
488	20241105	124600	501410630	18580	18580	18580	18580	338
489	20241105	124500	495130590	18580	18580	18580	18580	6
490	20241105	124400	495019110	18580	18580	18580	18580	4
491	20241105	124300	494944790	18550	18580	18580	18550	184
492	20241105	124200	491528430	18590	18630	18630	18590	388
493	20241105	124100	484305590	18640	18640	18640	18640	0
494	20241105	124000	484305590	18640	18640	18640	18640	0
495	20241105	123900	484305590	18640	18640	18640	18640	5
496	20241105	123800	484212390	18640	18640	18640	18640	36
497	20241105	123700	483541350	18640	18650	18650	18640	8
498	20241105	123600	483392190	18650	18650	18650	18650	1
499	20241105	123500	483373540	18650	18680	18680	18640	258
500	20241105	123400	478554800	18690	18680	18690	18680	73
501	20241105	123300	477190870	18680	18680	18680	18680	31
502	20241105	123200	476611790	18680	18680	18680	18680	0
503	20241105	123100	476611790	18680	18680	18680	18680	40
504	20241105	123000	475864590	18680	18680	18680	18680	0
505	20241105	122900	475864590	18680	18680	18680	18680	0
506	20241105	122800	475864590	18680	18680	18680	18680	20
507	20241105	122700	475490990	18690	18680	18690	18680	2
508	20241105	122600	475453620	18690	18690	18690	18690	5
509	20241105	122500	475360170	18690	18690	18690	18690	39
510	20241105	122400	474631260	18690	18690	18690	18690	0
511	20241105	122300	474631260	18690	18670	18690	18670	295
512	20241105	122200	469120120	18640	18640	18640	18640	0
513	20241105	122100	469120120	18640	18670	18670	18640	9
514	20241105	122000	468952120	18670	18650	18670	18640	309
515	20241105	121900	463186020	18650	18650	18650	18650	10
516	20241105	121800	462999520	18670	18670	18670	18670	4
517	20241105	121700	462924840	18670	18670	18670	18670	7
518	20241105	121600	462794150	18670	18670	18680	18670	102
519	20241105	121500	460889560	18680	18670	18680	18670	6
520	20241105	121400	460777490	18680	18680	18680	18680	0
521	20241105	121300	460777490	18680	18680	18680	18680	5
522	20241105	121200	460684090	18680	18680	18680	18680	0
523	20241105	121100	460684090	18680	18680	18680	18680	0
524	20241105	121000	460684090	18680	18680	18680	18680	5
525	20241105	120900	460590690	18680	18670	18680	18670	161
526	20241105	120800	457584770	18670	18670	18670	18670	0
527	20241105	120700	457584770	18670	18670	18670	18670	1
528	20241105	120600	457566100	18670	18670	18670	18670	15
529	20241105	120500	457286050	18680	18680	18680	18680	5
530	20241105	120400	457192650	18680	18680	18680	18680	22
531	20241105	120300	456781690	18680	18690	18690	18680	11
532	20241105	120200	456576200	18680	18680	18680	18680	11
533	20241105	120100	456370720	18650	18650	18650	18650	54
534	20241105	120000	455363620	18650	18650	18650	18650	46
535	20241105	115900	454505720	18690	18690	18690	18690	4
536	20241105	115800	454430960	18690	18690	18690	18690	0
537	20241105	115700	454430960	18690	18690	18690	18690	1
538	20241105	115600	454412270	18650	18650	18650	18650	61
539	20241105	115500	453274620	18650	18690	18690	18650	50
540	20241105	115400	452340560	18690	18690	18690	18690	66
541	20241105	115300	451107020	18690	18690	18690	18690	301
542	20241105	115200	445481330	18690	18690	18690	18690	10
543	20241105	115100	445294430	18690	18690	18690	18690	15
544	20241105	115000	445014080	18690	18690	18690	18690	100
545	20241105	114900	443145080	18690	18690	18690	18690	5
546	20241105	114800	443051630	18690	18690	18690	18690	24
547	20241105	114700	442603070	18700	18690	18700	18690	127
548	20241105	114600	440228930	18680	18680	18680	18680	18
549	20241105	114500	439892690	18680	18680	18680	18680	0
550	20241105	114400	439892690	18680	18670	18680	18670	65
551	20241105	114300	438678840	18690	18670	18690	18670	3
552	20241105	114200	438622810	18690	18690	18690	18690	0
553	20241105	114100	438622810	18690	18690	18690	18690	55
554	20241105	114000	437594860	18690	18690	18690	18690	0
555	20241105	113900	437594860	18690	18690	18690	18690	1
556	20241105	113800	437576170	18690	18670	18690	18670	230
557	20241105	113700	433281970	18670	18670	18680	18670	135
558	20241105	113600	430761470	18670	18690	18690	18670	28
559	20241105	113500	430238510	18690	18670	18690	18670	295
560	20241105	113400	424728060	18670	18670	18670	18670	1
561	20241105	113300	424709390	18670	18670	18670	18670	5
562	20241105	113200	424616040	18670	18670	18670	18670	0
563	20241105	113100	424616040	18670	18670	18670	18670	1
564	20241105	113000	424597370	18660	18660	18660	18660	0
565	20241105	112900	424597370	18660	18670	18670	18660	4
566	20241105	112800	424522720	18660	18660	18660	18660	2
567	20241105	112700	424485400	18660	18620	18660	18620	71
568	20241105	112600	423163140	18620	18660	18660	18620	253
569	20241105	112500	418452110	18650	18650	18650	18650	11
570	20241105	112400	418246960	18650	18670	18690	18650	309
571	20241105	112300	412479010	18670	18640	18670	18630	377
572	20241105	112200	405446110	18620	18620	18620	18620	0
573	20241105	112100	405446110	18620	18620	18620	18620	340
574	20241105	112000	399115310	18620	18620	18620	18610	51
575	20241105	111900	398165910	18620	18650	18650	18620	55
576	20241105	111800	397141660	18650	18660	18660	18650	85
577	20241105	111700	395555780	18650	18650	18650	18650	42
578	20241105	111600	394772480	18650	18650	18650	18650	0
579	20241105	111500	394772480	18650	18630	18650	18630	61
580	20241105	111400	393636010	18620	18620	18620	18620	105
581	20241105	111300	391680910	18620	18630	18630	18620	365
582	20241105	111200	384881090	18630	18630	18630	18630	134
583	20241105	111100	382384670	18630	18660	18660	18630	8
584	20241105	111000	382235480	18660	18650	18660	18650	20
585	20241105	110900	381862310	18610	18610	18610	18610	0
586	20241105	110800	381862310	18610	18590	18610	18590	72
587	20241105	110700	380522890	18600	18600	18600	18600	23
588	20241105	110600	380095090	18660	18670	18670	18660	29
589	20241105	110500	379553900	18670	18610	18670	18580	804
590	20241105	110400	364561390	18580	18590	18600	18580	169
591	20241105	110300	361418580	18590	18590	18590	18590	33
592	20241105	110200	360805110	18590	18590	18590	18590	0
593	20241105	110100	360805110	18590	18600	18600	18590	30
594	20241105	110000	360247340	18580	18610	18620	18580	611
595	20241105	105900	348875480	18610	18580	18610	18560	1073
596	20241105	105800	328933530	18570	18550	18570	18540	414
597	20241105	105700	321250940	18540	18540	18540	18540	5
598	20241105	105600	321158240	18550	18550	18550	18550	15
599	20241105	105500	320879990	18550	18520	18550	18520	12
600	20241105	105400	320657420	18520	18520	18520	18520	10
601	20241105	105300	320472220	18550	18550	18550	18550	22
602	20241105	105200	320064120	18550	18550	18550	18550	0
603	20241105	105100	320064120	18550	18540	18550	18540	53
604	20241105	105000	319080980	18520	18520	18520	18520	0
605	20241105	104900	319080980	18520	18520	18530	18520	114
606	20241105	104800	316968590	18520	18520	18520	18520	237
607	20241105	104700	312579350	18500	18490	18500	18490	286
608	20241105	104600	307288490	18470	18480	18480	18470	119
609	20241105	104500	305089510	18470	18450	18470	18450	182
610	20241105	104400	301730510	18430	18430	18430	18430	74
611	20241105	104300	300366690	18430	18450	18450	18430	13
612	20241105	104200	300127080	18430	18430	18430	18430	16
613	20241105	104100	299832200	18430	18430	18430	18430	0
614	20241105	104000	299832200	18430	18430	18430	18430	0
615	20241105	103900	299832200	18430	18420	18430	18420	10
616	20241105	103800	299647950	18400	18400	18400	18400	17
617	20241105	103700	299335150	18400	18390	18400	18390	54
618	20241105	103600	298341590	18390	18390	18390	18390	0
619	20241105	103500	298341590	18390	18390	18390	18390	0
620	20241105	103400	298341590	18390	18390	18390	18390	8
621	20241105	103300	298194470	18360	18360	18360	18360	8
622	20241105	103200	298047590	18360	18360	18360	18360	0
623	20241105	103100	298047590	18360	18360	18360	18360	0
624	20241105	103000	298047590	18360	18330	18360	18320	17
625	20241105	102900	297736060	18350	18350	18350	18350	30
626	20241105	102800	297185560	18350	18350	18350	18350	70
627	20241105	102700	295901060	18360	18360	18360	18360	0
628	20241105	102600	295901060	18360	18360	18360	18360	0
629	20241105	102500	295901060	18360	18360	18360	18360	0
630	20241105	102400	295901060	18360	18360	18360	18360	0
631	20241105	102300	295901060	18360	18360	18360	18360	1
632	20241105	102200	295882700	18320	18320	18320	18320	0
633	20241105	102100	295882700	18320	18320	18320	18320	100
634	20241105	102000	294050700	18360	18360	18360	18360	0
635	20241105	101900	294050700	18360	18360	18360	18360	10
636	20241105	101800	293867100	18360	18360	18360	18360	50
637	20241105	101700	292949100	18320	18320	18320	18320	0
638	20241105	101600	292949100	18320	18320	18320	18320	0
639	20241105	101500	292949100	18320	18320	18320	18320	10
640	20241105	101400	292765900	18320	18320	18320	18320	0
641	20241105	101300	292765900	18320	18320	18320	18320	0
642	20241105	101200	292765900	18320	18320	18320	18320	1
643	20241105	101100	292747580	18320	18320	18320	18320	0
644	20241105	101000	292747580	18320	18320	18320	18320	0
645	20241105	100900	292747580	18320	18320	18320	18320	98
646	20241105	100800	290952220	18320	18320	18320	18320	104
647	20241105	100700	289046940	18320	18320	18320	18320	1
648	20241105	100600	289028620	18360	18360	18360	18360	133
649	20241105	100500	286586740	18320	18320	18320	18320	6
650	20241105	100400	286476820	18320	18320	18320	18320	100
651	20241105	100300	284644820	18370	18370	18370	18370	2
652	20241105	100200	284608080	18370	18310	18370	18310	12
653	20241105	100100	284388060	18310	18310	18310	18310	100
654	20241105	100000	282557060	18310	18310	18310	18310	26
655	20241105	095900	282081000	18310	18360	18360	18310	725
656	20241105	095800	268790320	18360	18360	18360	18360	0
657	20241105	095700	268790320	18360	18390	18420	18350	467
658	20241105	095600	260218620	18400	18400	18400	18400	0
659	20241105	095500	260218620	18400	18400	18400	18400	2
660	20241105	095400	260181820	18400	18400	18400	18400	0
661	20241105	095300	260181820	18400	18400	18400	18400	7
662	20241105	095200	260053020	18390	18390	18390	18390	46
663	20241105	095100	259207080	18400	18420	18420	18400	67
664	20241105	095000	257974000	18500	18500	18500	18500	0
665	20241105	094900	257974000	18500	18500	18500	18500	67
666	20241105	094800	256734500	18500	18460	18500	18460	107
667	20241105	094700	254755400	18460	18460	18460	18460	17
668	20241105	094600	254441580	18590	18440	18590	18440	777
669	20241105	094500	240064560	18430	18430	18430	18430	0
670	20241105	094400	240064560	18430	18430	18430	18430	0
671	20241105	094300	240064560	18430	18430	18430	18430	200
672	20241105	094200	236378560	18380	18370	18380	18370	124
673	20241105	094100	234100630	18370	18370	18370	18370	60
674	20241105	094000	232998430	18360	18360	18360	18360	7
675	20241105	093900	232869910	18370	18430	18430	18370	827
676	20241105	093800	217633860	18430	18430	18430	18430	80
677	20241105	093700	216159460	18480	18470	18480	18470	60
678	20241105	093600	215051220	18420	18430	18480	18420	46
679	20241105	093500	214203500	18430	18460	18460	18430	194
680	20241105	093400	210623290	18450	18500	18500	18450	2
681	20241105	093300	210586340	18450	18450	18450	18450	27
682	20241105	093200	210088190	18420	18410	18420	18410	5
683	20241105	093100	209996130	18410	18500	18500	18400	330
684	20241105	093000	203899440	18500	18500	18500	18500	120
685	20241105	092900	201679440	18500	18510	18520	18500	90
686	20241105	092800	200014390	18520	18600	18600	18500	265
687	20241105	092700	195093780	18610	18590	18620	18590	922
688	20241105	092600	177944240	18590	18520	18590	18490	1105
689	20241105	092500	157436160	18520	18500	18520	18450	641
690	20241105	092400	145577900	18500	18450	18500	18450	56
691	20241105	092300	144544650	18440	18390	18440	18370	250
692	20241105	092200	139941620	18390	18500	18500	18390	246
693	20241105	092100	135402620	18520	18520	18590	18490	395
694	20241105	092000	128076420	18470	18570	18570	18430	487
695	20241105	091900	119046020	18570	18200	18570	18200	3906
696	20241105	091800	47377360	18200	18190	18290	18190	1041
697	20241105	091700	28393670	18190	18190	18190	18190	0
698	20241105	091600	28393670	18190	18190	18190	18190	1
699	20241105	091500	28375480	18180	18180	18180	18180	0
700	20241105	091400	28375480	18180	18220	18220	18170	244
701	20241105	091300	23934640	18220	18220	18220	18220	15
702	20241105	091200	23661340	18220	18220	18220	18220	0
703	20241105	091100	23661340	18220	18220	18220	18220	70
704	20241105	091000	22385940	18220	18300	18340	18220	338
705	20241105	090900	16202040	18300	18290	18340	18290	474
706	20241105	090800	7528320	18300	18130	18300	18130	188
707	20241105	090700	4102700	18120	18120	18120	18120	4
708	20241105	090600	4030220	18130	18130	18130	18130	2
709	20241105	090500	3993960	18120	18110	18120	18110	144
710	20241105	090400	1385580	18120	18120	18120	18120	0
711	20241105	090300	1385580	18120	18120	18120	18120	0
712	20241105	090200	1385580	18120	18070	18120	18070	14
713	20241105	090100	1132020	18020	18020	18020	18020	24
714	20241105	090000	699540	18020	17910	18020	17910	39