KissMeData/264660/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	205200	68967380	12470	12470	12470	12470	421
3	20241104	205100	68967380	12470	12470	12470	12470	0
4	20241104	205000	68967380	12470	12470	12470	12470	0
5	20241104	204900	68967380	12470	12470	12470	12470	0
6	20241104	204800	68967380	12470	12470	12470	12470	0
7	20241104	204700	68967380	12470	12470	12470	12470	0
8	20241104	204600	68967380	12470	12470	12470	12470	0
9	20241104	204500	68967380	12470	12470	12470	12470	0
10	20241104	204400	68967380	12470	12470	12470	12470	0
11	20241104	204300	68967380	12470	12470	12470	12470	0
12	20241104	204200	68967380	12470	12470	12470	12470	0
13	20241104	204100	68967380	12470	12470	12470	12470	0
14	20241104	204000	68967380	12470	12470	12470	12470	0
15	20241104	203900	68967380	12470	12470	12470	12470	0
16	20241104	203800	68967380	12470	12470	12470	12470	0
17	20241104	203700	68967380	12470	12470	12470	12470	0
18	20241104	203600	68967380	12470	12470	12470	12470	0
19	20241104	203500	68967380	12470	12470	12470	12470	0
20	20241104	203400	68967380	12470	12470	12470	12470	0
21	20241104	203300	68967380	12470	12470	12470	12470	0
22	20241104	203200	68967380	12470	12470	12470	12470	0
23	20241104	203100	68967380	12470	12470	12470	12470	0
24	20241104	203000	68967380	12470	12470	12470	12470	0
25	20241104	202900	68967380	12470	12470	12470	12470	0
26	20241104	202800	68967380	12470	12470	12470	12470	0
27	20241104	202700	68967380	12470	12470	12470	12470	0
28	20241104	202600	68967380	12470	12470	12470	12470	0
29	20241104	202500	68967380	12470	12470	12470	12470	0
30	20241104	202400	68967380	12470	12470	12470	12470	0
31	20241104	202300	68967380	12470	12470	12470	12470	0
32	20241104	202200	68967380	12470	12470	12470	12470	421
33	20241104	202100	68967380	12470	12470	12470	12470	0
34	20241104	202000	68967380	12470	12470	12470	12470	0
35	20241104	201900	68967380	12470	12470	12470	12470	0
36	20241104	201800	68967380	12470	12470	12470	12470	0
37	20241104	201700	68967380	12470	12470	12470	12470	0
38	20241104	201600	68967380	12470	12470	12470	12470	0
39	20241104	201500	68967380	12470	12470	12470	12470	0
40	20241104	201400	68967380	12470	12470	12470	12470	0
41	20241104	201300	68967380	12470	12470	12470	12470	0
42	20241104	201200	68967380	12470	12470	12470	12470	0
43	20241104	201100	68967380	12470	12470	12470	12470	0
44	20241104	201000	68967380	12470	12470	12470	12470	0
45	20241104	200900	68967380	12470	12470	12470	12470	0
46	20241104	200800	68967380	12470	12470	12470	12470	0
47	20241104	200700	68967380	12470	12470	12470	12470	0
48	20241104	200600	68967380	12470	12470	12470	12470	0
49	20241104	200500	68967380	12470	12470	12470	12470	0
50	20241104	200400	68967380	12470	12470	12470	12470	0
51	20241104	200300	68967380	12470	12470	12470	12470	0
52	20241104	200200	68967380	12470	12470	12470	12470	0
53	20241104	200100	68967380	12470	12470	12470	12470	0
54	20241104	200000	68967380	12470	12470	12470	12470	0
55	20241104	195900	68967380	12470	12470	12470	12470	0
56	20241104	195800	68967380	12470	12470	12470	12470	0
57	20241104	195700	68967380	12470	12470	12470	12470	0
58	20241104	195600	68967380	12470	12470	12470	12470	0
59	20241104	195500	68967380	12470	12470	12470	12470	0
60	20241104	195400	68967380	12470	12470	12470	12470	0
61	20241104	195300	68967380	12470	12470	12470	12470	0
62	20241104	195200	68967380	12470	12470	12470	12470	421
63	20241104	195100	68967380	12470	12470	12470	12470	0
64	20241104	195000	68967380	12470	12470	12470	12470	0
65	20241104	194900	68967380	12470	12470	12470	12470	0
66	20241104	194800	68967380	12470	12470	12470	12470	0
67	20241104	194700	68967380	12470	12470	12470	12470	0
68	20241104	194600	68967380	12470	12470	12470	12470	0
69	20241104	194500	68967380	12470	12470	12470	12470	0
70	20241104	194400	68967380	12470	12470	12470	12470	0
71	20241104	194300	68967380	12470	12470	12470	12470	0
72	20241104	194200	68967380	12470	12470	12470	12470	0
73	20241104	194100	68967380	12470	12470	12470	12470	0
74	20241104	194000	68967380	12470	12470	12470	12470	0
75	20241104	193900	68967380	12470	12470	12470	12470	0
76	20241104	193800	68967380	12470	12470	12470	12470	0
77	20241104	193700	68967380	12470	12470	12470	12470	0
78	20241104	193600	68967380	12470	12470	12470	12470	0
79	20241104	193500	68967380	12470	12470	12470	12470	0
80	20241104	193400	68967380	12470	12470	12470	12470	0
81	20241104	193300	68967380	12470	12470	12470	12470	0
82	20241104	193200	68967380	12470	12470	12470	12470	0
83	20241104	193100	68967380	12470	12470	12470	12470	0
84	20241104	193000	68967380	12470	12470	12470	12470	0
85	20241104	192900	68967380	12470	12470	12470	12470	0
86	20241104	192800	68967380	12470	12470	12470	12470	0
87	20241104	192700	68967380	12470	12470	12470	12470	0
88	20241104	192600	68967380	12470	12470	12470	12470	0
89	20241104	192500	68967380	12470	12470	12470	12470	0
90	20241104	192400	68967380	12470	12470	12470	12470	0
91	20241104	192300	68967380	12470	12470	12470	12470	0
92	20241104	192200	68967380	12470	12470	12470	12470	421
93	20241104	192100	68967380	12470	12470	12470	12470	0
94	20241104	192000	68967380	12470	12470	12470	12470	0
95	20241104	191900	68967380	12470	12470	12470	12470	0
96	20241104	191800	68967380	12470	12470	12470	12470	0
97	20241104	191700	68967380	12470	12470	12470	12470	0
98	20241104	191600	68967380	12470	12470	12470	12470	0
99	20241104	191500	68967380	12470	12470	12470	12470	0
100	20241104	191400	68967380	12470	12470	12470	12470	0
101	20241104	191300	68967380	12470	12470	12470	12470	0
102	20241104	191200	68967380	12470	12470	12470	12470	0
103	20241104	191100	68967380	12470	12470	12470	12470	0
104	20241104	191000	68967380	12470	12470	12470	12470	0
105	20241104	190900	68967380	12470	12470	12470	12470	0
106	20241104	190800	68967380	12470	12470	12470	12470	0
107	20241104	190700	68967380	12470	12470	12470	12470	0
108	20241104	190600	68967380	12470	12470	12470	12470	0
109	20241104	190500	68967380	12470	12470	12470	12470	0
110	20241104	190400	68967380	12470	12470	12470	12470	0
111	20241104	190300	68967380	12470	12470	12470	12470	0
112	20241104	190200	68967380	12470	12470	12470	12470	0
113	20241104	190100	68967380	12470	12470	12470	12470	0
114	20241104	190000	68967380	12470	12470	12470	12470	0
115	20241104	185900	68967380	12470	12470	12470	12470	0
116	20241104	185800	68967380	12470	12470	12470	12470	0
117	20241104	185700	68967380	12470	12470	12470	12470	0
118	20241104	185600	68967380	12470	12470	12470	12470	0
119	20241104	185500	68967380	12470	12470	12470	12470	0
120	20241104	185400	68967380	12470	12470	12470	12470	0
121	20241104	185300	68967380	12470	12470	12470	12470	0
122	20241104	185200	68967380	12470	12470	12470	12470	421
123	20241104	185100	68967380	12470	12470	12470	12470	0
124	20241104	185000	68967380	12470	12470	12470	12470	0
125	20241104	184900	68967380	12470	12470	12470	12470	0
126	20241104	184800	68967380	12470	12470	12470	12470	0
127	20241104	184700	68967380	12470	12470	12470	12470	0
128	20241104	184600	68967380	12470	12470	12470	12470	0
129	20241104	184500	68967380	12470	12470	12470	12470	0
130	20241104	184400	68967380	12470	12470	12470	12470	0
131	20241104	184300	68967380	12470	12470	12470	12470	0
132	20241104	184200	68967380	12470	12470	12470	12470	0
133	20241104	184100	68967380	12470	12470	12470	12470	0
134	20241104	184000	68967380	12470	12470	12470	12470	0
135	20241104	183900	68967380	12470	12470	12470	12470	0
136	20241104	183800	68967380	12470	12470	12470	12470	0
137	20241104	183700	68967380	12470	12470	12470	12470	0
138	20241104	183600	68967380	12470	12470	12470	12470	0
139	20241104	183500	68967380	12470	12470	12470	12470	0
140	20241104	183400	68967380	12470	12470	12470	12470	0
141	20241104	183300	68967380	12470	12470	12470	12470	0
142	20241104	183200	68967380	12470	12470	12470	12470	0
143	20241104	183100	68967380	12470	12470	12470	12470	0
144	20241104	183000	68967380	12470	12470	12470	12470	0
145	20241104	182900	68967380	12470	12470	12470	12470	0
146	20241104	182800	68967380	12470	12470	12470	12470	0
147	20241104	182700	68967380	12470	12470	12470	12470	0
148	20241104	182600	68967380	12470	12470	12470	12470	0
149	20241104	182500	68967380	12470	12470	12470	12470	0
150	20241104	182400	68967380	12470	12470	12470	12470	0
151	20241104	182300	68967380	12470	12470	12470	12470	0
152	20241104	182200	68967380	12470	12470	12470	12470	421
153	20241104	182100	68967380	12470	12470	12470	12470	0
154	20241104	182000	68967380	12470	12470	12470	12470	0
155	20241104	181900	68967380	12470	12470	12470	12470	0
156	20241104	181800	68967380	12470	12470	12470	12470	0
157	20241104	181700	68967380	12470	12470	12470	12470	0
158	20241104	181600	68967380	12470	12470	12470	12470	0
159	20241104	181500	68967380	12470	12470	12470	12470	0
160	20241104	181400	68967380	12470	12470	12470	12470	0
161	20241104	181300	68967380	12470	12470	12470	12470	0
162	20241104	181200	68967380	12470	12470	12470	12470	0
163	20241104	181100	68967380	12470	12470	12470	12470	0
164	20241104	181000	68967380	12470	12470	12470	12470	0
165	20241104	180900	68967380	12470	12470	12470	12470	0
166	20241104	180800	68967380	12470	12470	12470	12470	0
167	20241104	180700	68967380	12470	12470	12470	12470	0
168	20241104	180600	68967380	12470	12470	12470	12470	0
169	20241104	180500	68967380	12470	12470	12470	12470	0
170	20241104	180400	68967380	12470	12470	12470	12470	0
171	20241104	180300	68967380	12470	12470	12470	12470	0
172	20241104	180200	68967380	12470	12470	12470	12470	0
173	20241104	180100	68967380	12470	12470	12470	12470	0
174	20241104	180000	68967380	12470	12470	12470	12470	0
175	20241104	175900	68967380	12470	12470	12470	12470	0
176	20241104	175800	68967380	12470	12470	12470	12470	0
177	20241104	175700	68967380	12470	12470	12470	12470	0
178	20241104	175600	68967380	12470	12470	12470	12470	0
179	20241104	175500	68967380	12470	12470	12470	12470	0
180	20241104	175400	68967380	12470	12470	12470	12470	0
181	20241104	175300	68967380	12470	12470	12470	12470	0
182	20241104	175200	68967380	12470	12470	12470	12470	421
183	20241104	175100	68967380	12470	12470	12470	12470	0
184	20241104	175000	68967380	12470	12470	12470	12470	0
185	20241104	174900	68967380	12470	12470	12470	12470	0
186	20241104	174800	68967380	12470	12470	12470	12470	0
187	20241104	174700	68967380	12470	12470	12470	12470	0
188	20241104	174600	68967380	12470	12470	12470	12470	0
189	20241104	174500	68967380	12470	12470	12470	12470	0
190	20241104	174400	68967380	12470	12470	12470	12470	0
191	20241104	174300	68967380	12470	12470	12470	12470	0
192	20241104	174200	68967380	12470	12470	12470	12470	0
193	20241104	174100	68967380	12470	12470	12470	12470	0
194	20241104	174000	68967380	12470	12470	12470	12470	0
195	20241104	173900	68967380	12470	12470	12470	12470	0
196	20241104	173800	68967380	12470	12470	12470	12470	0
197	20241104	173700	68967380	12470	12470	12470	12470	0
198	20241104	173600	68967380	12470	12470	12470	12470	0
199	20241104	173500	68967380	12470	12470	12470	12470	0
200	20241104	173400	68967380	12470	12470	12470	12470	0
201	20241104	173300	68967380	12470	12470	12470	12470	0
202	20241104	173200	68967380	12470	12470	12470	12470	0
203	20241104	173100	68967380	12470	12470	12470	12470	0
204	20241104	173000	68967380	12470	12470	12470	12470	0
205	20241104	172900	68967380	12470	12470	12470	12470	0
206	20241104	172800	68967380	12470	12470	12470	12470	0
207	20241104	172700	68967380	12470	12470	12470	12470	0
208	20241104	172600	68967380	12470	12470	12470	12470	0
209	20241104	172500	68967380	12470	12470	12470	12470	0
210	20241104	172400	68967380	12470	12470	12470	12470	0
211	20241104	172300	68967380	12470	12470	12470	12470	0
212	20241104	172200	68967380	12470	12470	12470	12470	421
213	20241104	172100	68967380	12470	12470	12470	12470	0
214	20241104	172000	68967380	12470	12470	12470	12470	0
215	20241104	171900	68967380	12470	12470	12470	12470	0
216	20241104	171800	68967380	12470	12470	12470	12470	0
217	20241104	171700	68967380	12470	12470	12470	12470	0
218	20241104	171600	68967380	12470	12470	12470	12470	0
219	20241104	171500	68967380	12470	12470	12470	12470	0
220	20241104	171400	68967380	12470	12470	12470	12470	0
221	20241104	171300	68967380	12470	12470	12470	12470	0
222	20241104	171200	68967380	12470	12470	12470	12470	0
223	20241104	171100	68967380	12470	12470	12470	12470	0
224	20241104	171000	68967380	12470	12470	12470	12470	0
225	20241104	170900	68967380	12470	12470	12470	12470	0
226	20241104	170800	68967380	12470	12470	12470	12470	0
227	20241104	170700	68967380	12470	12470	12470	12470	0
228	20241104	170600	68967380	12470	12470	12470	12470	0
229	20241104	170500	68967380	12470	12470	12470	12470	0
230	20241104	170400	68967380	12470	12470	12470	12470	0
231	20241104	170300	68967380	12470	12470	12470	12470	0
232	20241104	170200	68967380	12470	12470	12470	12470	0
233	20241104	170100	68967380	12470	12470	12470	12470	0
234	20241104	170000	68967380	12470	12470	12470	12470	0
235	20241104	165900	68967380	12470	12470	12470	12470	0
236	20241104	165800	68967380	12470	12470	12470	12470	0
237	20241104	165700	68967380	12470	12470	12470	12470	0
238	20241104	165600	68967380	12470	12470	12470	12470	0
239	20241104	165500	68967380	12470	12470	12470	12470	0
240	20241104	165400	68967380	12470	12470	12470	12470	0
241	20241104	165300	68967380	12470	12470	12470	12470	0
242	20241104	165200	68967380	12470	12470	12470	12470	421
243	20241104	165100	68967380	12470	12470	12470	12470	0
244	20241104	165000	68967380	12470	12470	12470	12470	0
245	20241104	164900	68967380	12470	12470	12470	12470	0
246	20241104	164800	68967380	12470	12470	12470	12470	0
247	20241104	164700	68967380	12470	12470	12470	12470	0
248	20241104	164600	68967380	12470	12470	12470	12470	0
249	20241104	164500	68967380	12470	12470	12470	12470	0
250	20241104	164400	68967380	12470	12470	12470	12470	0
251	20241104	164300	68967380	12470	12470	12470	12470	0
252	20241104	164200	68967380	12470	12470	12470	12470	0
253	20241104	164100	68967380	12470	12470	12470	12470	0
254	20241104	164000	68967380	12470	12470	12470	12470	0
255	20241104	163900	68967380	12470	12470	12470	12470	0
256	20241104	163800	68967380	12470	12470	12470	12470	0
257	20241104	163700	68967380	12470	12470	12470	12470	0
258	20241104	163600	68967380	12470	12470	12470	12470	0
259	20241104	163500	68967380	12470	12470	12470	12470	0
260	20241104	163400	68967380	12470	12470	12470	12470	0
261	20241104	163300	68967380	12470	12470	12470	12470	0
262	20241104	163200	68967380	12470	12470	12470	12470	0
263	20241104	163100	68967380	12470	12470	12470	12470	0
264	20241104	163000	68967380	12470	12470	12470	12470	0
265	20241104	162900	68967380	12470	12470	12470	12470	0
266	20241104	162800	68967380	12470	12470	12470	12470	0
267	20241104	162700	68967380	12470	12470	12470	12470	0
268	20241104	162600	68967380	12470	12470	12470	12470	0
269	20241104	162500	68967380	12470	12470	12470	12470	0
270	20241104	162400	68967380	12470	12470	12470	12470	0
271	20241104	162300	68967380	12470	12470	12470	12470	0
272	20241104	162200	68967380	12470	12470	12470	12470	421
273	20241104	162100	68967380	12470	12470	12470	12470	0
274	20241104	162000	68967380	12470	12470	12470	12470	0
275	20241104	161900	68967380	12470	12470	12470	12470	0
276	20241104	161800	68967380	12470	12470	12470	12470	0
277	20241104	161700	68967380	12470	12470	12470	12470	0
278	20241104	161600	68967380	12470	12470	12470	12470	0
279	20241104	161500	68967380	12470	12470	12470	12470	0
280	20241104	161400	68967380	12470	12470	12470	12470	0
281	20241104	161300	68967380	12470	12470	12470	12470	0
282	20241104	161200	68967380	12470	12470	12470	12470	0
283	20241104	161100	68967380	12470	12470	12470	12470	0
284	20241104	161000	68967380	12470	12470	12470	12470	0
285	20241104	160900	68967380	12470	12470	12470	12470	0
286	20241104	160800	68967380	12470	12470	12470	12470	0
287	20241104	160700	68967380	12470	12470	12470	12470	0
288	20241104	160600	68967380	12470	12470	12470	12470	0
289	20241104	160500	68967380	12470	12470	12470	12470	0
290	20241104	160400	68967380	12470	12470	12470	12470	0
291	20241104	160300	68967380	12470	12470	12470	12470	0
292	20241104	160200	68967380	12470	12470	12470	12470	0
293	20241104	160100	68967380	12470	12470	12470	12470	0
294	20241104	160000	68967380	12470	12470	12470	12470	0
295	20241104	155900	68967380	12470	12470	12470	12470	0
296	20241104	155800	68967380	12470	12470	12470	12470	0
297	20241104	155700	68967380	12470	12470	12470	12470	0
298	20241104	155600	68967380	12470	12470	12470	12470	0
299	20241104	155500	68967380	12470	12470	12470	12470	0
300	20241104	155400	68967380	12470	12470	12470	12470	0
301	20241104	155300	68967380	12470	12470	12470	12470	0
302	20241104	155200	68967380	12470	12470	12470	12470	421
303	20241104	155100	68967380	12470	12470	12470	12470	0
304	20241104	155000	68967380	12470	12470	12470	12470	0
305	20241104	154900	68967380	12470	12470	12470	12470	0
306	20241104	154800	68967380	12470	12470	12470	12470	0
307	20241104	154700	68967380	12470	12470	12470	12470	0
308	20241104	154600	68967380	12470	12470	12470	12470	0
309	20241104	154500	68967380	12470	12470	12470	12470	0
310	20241104	154400	68967380	12470	12470	12470	12470	0
311	20241104	154300	68967380	12470	12470	12470	12470	0
312	20241104	154200	68967380	12470	12470	12470	12470	0
313	20241104	154100	68967380	12470	12470	12470	12470	0
314	20241104	154000	68967380	12470	12470	12470	12470	0
315	20241104	153900	68967380	12470	12470	12470	12470	0
316	20241104	153800	68967380	12470	12470	12470	12470	0
317	20241104	153700	68967380	12470	12470	12470	12470	0
318	20241104	153600	68967380	12470	12470	12470	12470	0
319	20241104	153500	68967380	12470	12470	12470	12470	0
320	20241104	153400	68967380	12470	12470	12470	12470	0
321	20241104	153300	68967380	12470	12470	12470	12470	0
322	20241104	153200	68967380	12470	12470	12470	12470	0
323	20241104	153100	68967380	12470	12470	12470	12470	0
324	20241104	153000	68967380	12470	12470	12470	12470	421
325	20241104	152900	63717510	12470	12470	12470	12470	0
326	20241104	152800	63717510	12470	12470	12470	12470	0
327	20241104	152700	63717510	12470	12470	12470	12470	0
328	20241104	152600	63717510	12470	12470	12470	12470	0
329	20241104	152500	63717510	12470	12470	12470	12470	0
330	20241104	152400	63717510	12470	12470	12470	12470	0
331	20241104	152300	63717510	12470	12470	12470	12470	0
332	20241104	152200	63717510	12470	12470	12470	12470	0
333	20241104	152100	63717510	12470	12470	12470	12470	0
334	20241104	152000	63717510	12470	12470	12470	12470	0
335	20241104	151900	63717510	12470	12470	12470	12470	0
336	20241104	151800	63717510	12470	12470	12470	12470	0
337	20241104	151700	63717510	12470	12470	12470	12470	13
338	20241104	151600	63555400	12460	12460	12460	12460	0
339	20241104	151500	63555400	12460	12460	12460	12460	0
340	20241104	151400	63555400	12460	12460	12460	12460	0
341	20241104	151300	63555400	12460	12470	12470	12460	6
342	20241104	151200	63480630	12470	12470	12470	12470	13
343	20241104	151100	63318520	12450	12450	12450	12450	10
344	20241104	151000	63194020	12450	12450	12450	12450	0
345	20241104	150900	63194020	12450	12450	12450	12450	0
346	20241104	150800	63194020	12450	12450	12450	12450	0
347	20241104	150700	63194020	12450	12460	12460	12450	80
348	20241104	150600	62197470	12470	12470	12470	12470	0
349	20241104	150500	62197470	12470	12470	12470	12470	0
350	20241104	150400	62197470	12470	12470	12470	12470	0
351	20241104	150300	62197470	12470	12470	12470	12470	0
352	20241104	150200	62197470	12470	12470	12470	12470	1
353	20241104	150100	62185000	12470	12470	12470	12470	53
354	20241104	150000	61524090	12460	12460	12460	12460	0
355	20241104	145900	61524090	12460	12460	12460	12460	0
356	20241104	145800	61524090	12460	12460	12460	12460	0
357	20241104	145700	61524090	12460	12460	12460	12460	10
358	20241104	145600	61399490	12460	12460	12460	12460	23
359	20241104	145500	61112910	12450	12450	12450	12450	0
360	20241104	145400	61112910	12450	12450	12450	12450	0
361	20241104	145300	61112910	12450	12450	12450	12450	10
362	20241104	145200	60988410	12460	12460	12460	12460	5
363	20241104	145100	60926110	12460	12460	12460	12460	5
364	20241104	145000	60863810	12460	12460	12460	12460	15
365	20241104	144900	60676910	12450	12450	12450	12450	0
366	20241104	144800	60676910	12450	12450	12450	12450	44
367	20241104	144700	60129110	12450	12450	12450	12450	0
368	20241104	144600	60129110	12450	12450	12450	12450	0
369	20241104	144500	60129110	12450	12450	12450	12450	0
370	20241104	144400	60129110	12450	12450	12450	12450	0
371	20241104	144300	60129110	12450	12450	12450	12450	0
372	20241104	144200	60129110	12450	12450	12450	12450	1
373	20241104	144100	60116660	12460	12460	12460	12460	0
374	20241104	144000	60116660	12460	12460	12460	12460	3
375	20241104	143900	60079280	12460	12460	12460	12460	0
376	20241104	143800	60079280	12460	12460	12460	12460	0
377	20241104	143700	60079280	12460	12460	12460	12460	0
378	20241104	143600	60079280	12460	12460	12460	12460	43
379	20241104	143500	59543500	12450	12450	12450	12450	0
380	20241104	143400	59543500	12450	12450	12450	12450	0
381	20241104	143300	59543500	12450	12450	12450	12450	0
382	20241104	143200	59543500	12450	12450	12450	12450	0
383	20241104	143100	59543500	12450	12450	12450	12450	0
384	20241104	143000	59543500	12450	12450	12450	12450	0
385	20241104	142900	59543500	12450	12450	12450	12450	0
386	20241104	142800	59543500	12450	12450	12450	12450	0
387	20241104	142700	59543500	12450	12460	12460	12450	51
388	20241104	142600	58908050	12450	12450	12450	12450	0
389	20241104	142500	58908050	12450	12450	12450	12450	0
390	20241104	142400	58908050	12450	12450	12450	12450	4
391	20241104	142300	58858250	12460	12460	12460	12460	0
392	20241104	142200	58858250	12460	12460	12460	12460	1
393	20241104	142100	58845790	12450	12450	12450	12450	0
394	20241104	142000	58845790	12450	12450	12450	12450	4
395	20241104	141900	58795990	12470	12470	12470	12470	0
396	20241104	141800	58795990	12470	12470	12470	12470	0
397	20241104	141700	58795990	12470	12470	12470	12470	0
398	20241104	141600	58795990	12470	12470	12470	12470	0
399	20241104	141500	58795990	12470	12470	12470	12470	0
400	20241104	141400	58795990	12470	12470	12470	12470	0
401	20241104	141300	58795990	12470	12470	12470	12470	0
402	20241104	141200	58795990	12470	12470	12470	12470	0
403	20241104	141100	58795990	12470	12470	12470	12470	0
404	20241104	141000	58795990	12470	12430	12470	12430	109
405	20241104	140900	57440770	12430	12430	12430	12430	0
406	20241104	140800	57440770	12430	12430	12430	12430	0
407	20241104	140700	57440770	12430	12430	12430	12430	0
408	20241104	140600	57440770	12430	12440	12440	12430	55
409	20241104	140500	56756990	12470	12470	12470	12470	0
410	20241104	140400	56756990	12470	12470	12470	12470	2
411	20241104	140300	56732050	12430	12430	12430	12430	508
412	20241104	140200	50417610	12430	12430	12430	12430	92
413	20241104	140100	49274050	12460	12460	12460	12460	1
414	20241104	140000	49261590	12440	12440	12440	12440	0
415	20241104	135900	49261590	12440	12440	12440	12440	0
416	20241104	135800	49261590	12440	12440	12440	12440	0
417	20241104	135700	49261590	12440	12440	12440	12440	0
418	20241104	135600	49261590	12440	12440	12440	12440	1
419	20241104	135500	49249150	12430	12430	12430	12430	46
420	20241104	135400	48677370	12460	12460	12460	12460	0
421	20241104	135300	48677370	12460	12460	12460	12460	0
422	20241104	135200	48677370	12460	12460	12460	12460	5
423	20241104	135100	48615070	12460	12460	12460	12460	0
424	20241104	135000	48615070	12460	12460	12460	12460	11
425	20241104	134900	48478010	12470	12470	12470	12470	0
426	20241104	134800	48478010	12470	12470	12470	12470	0
427	20241104	134700	48478010	12470	12470	12470	12470	0
428	20241104	134600	48478010	12470	12470	12470	12470	1
429	20241104	134500	48465540	12460	12460	12460	12460	0
430	20241104	134400	48465540	12460	12460	12460	12460	0
431	20241104	134300	48465540	12460	12460	12460	12460	0
432	20241104	134200	48465540	12460	12460	12460	12460	194
433	20241104	134100	46048300	12490	12460	12490	12460	3
434	20241104	134000	46010860	12470	12460	12470	12460	2
435	20241104	133900	45985930	12430	12430	12430	12430	30
436	20241104	133800	45613030	12430	12430	12430	12430	0
437	20241104	133700	45613030	12430	12460	12480	12430	201
438	20241104	133600	43111470	12490	12490	12490	12490	0
439	20241104	133500	43111470	12490	12490	12490	12490	0
440	20241104	133400	43111470	12490	12490	12490	12490	4
441	20241104	133300	43061510	12520	12520	12520	12520	0
442	20241104	133200	43061510	12520	12520	12520	12520	0
443	20241104	133100	43061510	12520	12520	12520	12520	0
444	20241104	133000	43061510	12520	12520	12520	12520	0
445	20241104	132900	43061510	12520	12520	12520	12520	0
446	20241104	132800	43061510	12520	12520	12520	12520	0
447	20241104	132700	43061510	12520	12490	12520	12490	71
448	20241104	132600	42173480	12490	12490	12490	12490	5
449	20241104	132500	42111030	12490	12490	12490	12490	0
450	20241104	132400	42111030	12490	12490	12490	12490	0
451	20241104	132300	42111030	12490	12490	12490	12490	0
452	20241104	132200	42111030	12490	12490	12490	12490	0
453	20241104	132100	42111030	12490	12490	12490	12490	0
454	20241104	132000	42111030	12490	12490	12490	12490	0
455	20241104	131900	42111030	12490	12490	12490	12490	0
456	20241104	131800	42111030	12490	12490	12490	12490	0
457	20241104	131700	42111030	12490	12490	12490	12490	0
458	20241104	131600	42111030	12490	12490	12490	12490	0
459	20241104	131500	42111030	12490	12490	12490	12490	0
460	20241104	131400	42111030	12490	12490	12490	12490	0
461	20241104	131300	42111030	12490	12490	12490	12490	0
462	20241104	131200	42111030	12490	12490	12490	12490	0
463	20241104	131100	42111030	12490	12490	12490	12490	0
464	20241104	131000	42111030	12490	12490	12490	12490	0
465	20241104	130900	42111030	12490	12490	12490	12490	0
466	20241104	130800	42111030	12490	12490	12490	12490	0
467	20241104	130700	42111030	12490	12490	12490	12490	0
468	20241104	130600	42111030	12490	12490	12490	12490	0
469	20241104	130500	42111030	12490	12490	12490	12490	16
470	20241104	130400	41911190	12490	12490	12490	12490	0
471	20241104	130300	41911190	12490	12490	12490	12490	1
472	20241104	130200	41898700	12460	12460	12460	12460	18
473	20241104	130100	41674420	12460	12460	12460	12460	9
474	20241104	130000	41562280	12430	12450	12450	12430	130
475	20241104	125900	39945750	12450	12460	12460	12450	87
476	20241104	125800	38861900	12460	12460	12460	12460	0
477	20241104	125700	38861900	12460	12460	12460	12460	0
478	20241104	125600	38861900	12460	12460	12460	12460	0
479	20241104	125500	38861900	12460	12460	12460	12460	0
480	20241104	125400	38861900	12460	12460	12460	12460	0
481	20241104	125300	38861900	12460	12460	12460	12460	0
482	20241104	125200	38861900	12460	12460	12460	12460	0
483	20241104	125100	38861900	12460	12460	12460	12460	0
484	20241104	125000	38861900	12460	12460	12460	12460	50
485	20241104	124900	38238900	12450	12450	12450	12450	0
486	20241104	124800	38238900	12450	12450	12450	12450	0
487	20241104	124700	38238900	12450	12470	12470	12450	39
488	20241104	124600	37753320	12480	12480	12480	12480	0
489	20241104	124500	37753320	12480	12480	12480	12480	0
490	20241104	124400	37753320	12480	12480	12480	12480	0
491	20241104	124300	37753320	12480	12480	12480	12480	0
492	20241104	124200	37753320	12480	12480	12480	12480	0
493	20241104	124100	37753320	12480	12480	12480	12480	5
494	20241104	124000	37690920	12510	12510	12510	12510	1
495	20241104	123900	37678410	12490	12490	12490	12490	0
496	20241104	123800	37678410	12490	12490	12490	12490	0
497	20241104	123700	37678410	12490	12490	12490	12490	0
498	20241104	123600	37678410	12490	12490	12490	12490	0
499	20241104	123500	37678410	12490	12490	12490	12490	0
500	20241104	123400	37678410	12490	12490	12490	12490	0
501	20241104	123300	37678410	12490	12490	12490	12490	0
502	20241104	123200	37678410	12490	12490	12490	12490	0
503	20241104	123100	37678410	12490	12490	12490	12490	20
504	20241104	123000	37428610	12480	12480	12480	12480	0
505	20241104	122900	37428610	12480	12480	12480	12480	0
506	20241104	122800	37428610	12480	12480	12480	12480	0
507	20241104	122700	37428610	12480	12480	12480	12480	1
508	20241104	122600	37416130	12490	12490	12490	12490	0
509	20241104	122500	37416130	12490	12490	12490	12490	0
510	20241104	122400	37416130	12490	12490	12490	12490	0
511	20241104	122300	37416130	12490	12490	12490	12490	0
512	20241104	122200	37416130	12490	12490	12490	12490	0
513	20241104	122100	37416130	12490	12490	12490	12490	0
514	20241104	122000	37416130	12490	12490	12490	12490	0
515	20241104	121900	37416130	12490	12490	12490	12490	0
516	20241104	121800	37416130	12490	12490	12490	12490	0
517	20241104	121700	37416130	12490	12490	12490	12490	0
518	20241104	121600	37416130	12490	12490	12490	12490	0
519	20241104	121500	37416130	12490	12490	12490	12490	0
520	20241104	121400	37416130	12490	12490	12490	12490	0
521	20241104	121300	37416130	12490	12490	12490	12490	0
522	20241104	121200	37416130	12490	12490	12490	12490	0
523	20241104	121100	37416130	12490	12490	12490	12490	0
524	20241104	121000	37416130	12490	12490	12490	12490	0
525	20241104	120900	37416130	12490	12490	12490	12490	0
526	20241104	120800	37416130	12490	12490	12490	12490	0
527	20241104	120700	37416130	12490	12490	12490	12490	0
528	20241104	120600	37416130	12490	12490	12490	12490	0
529	20241104	120500	37416130	12490	12490	12490	12490	0
530	20241104	120400	37416130	12490	12490	12490	12490	0
531	20241104	120300	37416130	12490	12490	12490	12490	0
532	20241104	120200	37416130	12490	12490	12490	12490	1
533	20241104	120100	37403640	12490	12490	12490	12490	0
534	20241104	120000	37403640	12490	12490	12490	12490	0
535	20241104	115900	37403640	12490	12490	12490	12490	0
536	20241104	115800	37403640	12490	12490	12490	12490	0
537	20241104	115700	37403640	12490	12490	12490	12490	0
538	20241104	115600	37403640	12490	12490	12490	12490	0
539	20241104	115500	37403640	12490	12490	12490	12490	0
540	20241104	115400	37403640	12490	12490	12490	12490	0
541	20241104	115300	37403640	12490	12490	12490	12490	0
542	20241104	115200	37403640	12490	12490	12490	12490	0
543	20241104	115100	37403640	12490	12490	12490	12490	0
544	20241104	115000	37403640	12490	12490	12490	12490	0
545	20241104	114900	37403640	12490	12490	12490	12490	0
546	20241104	114800	37403640	12490	12490	12490	12490	2
547	20241104	114700	37378660	12470	12470	12470	12470	0
548	20241104	114600	37378660	12470	12460	12470	12450	54
549	20241104	114500	36706040	12530	12530	12530	12530	0
550	20241104	114400	36706040	12530	12530	12530	12530	0
551	20241104	114300	36706040	12530	12530	12530	12530	0
552	20241104	114200	36706040	12530	12530	12530	12530	0
553	20241104	114100	36706040	12530	12530	12530	12530	0
554	20241104	114000	36706040	12530	12530	12530	12530	0
555	20241104	113900	36706040	12530	12530	12530	12530	0
556	20241104	113800	36706040	12530	12530	12530	12530	0
557	20241104	113700	36706040	12530	12530	12530	12530	0
558	20241104	113600	36706040	12530	12530	12530	12530	0
559	20241104	113500	36706040	12530	12530	12530	12530	0
560	20241104	113400	36706040	12530	12530	12530	12530	0
561	20241104	113300	36706040	12530	12490	12530	12490	52
562	20241104	113200	36055710	12490	12490	12490	12490	7
563	20241104	113100	35968280	12460	12460	12460	12460	0
564	20241104	113000	35968280	12460	12460	12460	12460	0
565	20241104	112900	35968280	12460	12460	12460	12460	0
566	20241104	112800	35968280	12460	12460	12460	12460	0
567	20241104	112700	35968280	12460	12460	12460	12460	0
568	20241104	112600	35968280	12460	12460	12460	12460	20
569	20241104	112500	35719080	12460	12460	12460	12460	0
570	20241104	112400	35719080	12460	12460	12460	12460	20
571	20241104	112300	35469880	12460	12460	12460	12460	0
572	20241104	112200	35469880	12460	12460	12460	12460	0
573	20241104	112100	35469880	12460	12460	12460	12460	0
574	20241104	112000	35469880	12460	12460	12460	12460	30
575	20241104	111900	35096080	12460	12460	12460	12460	0
576	20241104	111800	35096080	12460	12460	12460	12460	17
577	20241104	111700	34884260	12460	12460	12460	12460	2
578	20241104	111600	34859340	12430	12430	12430	12430	0
579	20241104	111500	34859340	12430	12430	12430	12430	10
580	20241104	111400	34735040	12500	12500	12500	12500	0
581	20241104	111300	34735040	12500	12500	12500	12500	0
582	20241104	111200	34735040	12500	12460	12500	12460	36
583	20241104	111100	34285590	12430	12430	12430	12430	15
584	20241104	111000	34099140	12470	12470	12470	12470	10
585	20241104	110900	33974440	12450	12450	12450	12450	0
586	20241104	110800	33974440	12450	12450	12450	12450	100
587	20241104	110700	32729440	12460	12460	12460	12460	0
588	20241104	110600	32729440	12460	12460	12460	12460	0
589	20241104	110500	32729440	12460	12460	12460	12460	0
590	20241104	110400	32729440	12460	12460	12460	12460	0
591	20241104	110300	32729440	12460	12460	12460	12460	0
592	20241104	110200	32729440	12460	12460	12460	12460	0
593	20241104	110100	32729440	12460	12460	12460	12460	2
594	20241104	110000	32704520	12430	12430	12430	12430	0
595	20241104	105900	32704520	12430	12430	12430	12430	0
596	20241104	105800	32704520	12430	12430	12430	12430	0
597	20241104	105700	32704520	12430	12430	12430	12430	0
598	20241104	105600	32704520	12430	12440	12440	12430	20
599	20241104	105500	32455870	12430	12430	12430	12430	0
600	20241104	105400	32455870	12430	12430	12430	12430	0
601	20241104	105300	32455870	12430	12430	12430	12430	0
602	20241104	105200	32455870	12430	12430	12430	12430	0
603	20241104	105100	32455870	12430	12430	12430	12430	0
604	20241104	105000	32455870	12430	12430	12430	12430	0
605	20241104	104900	32455870	12430	12430	12430	12430	0
606	20241104	104800	32455870	12430	12430	12430	12430	0
607	20241104	104700	32455870	12430	12430	12430	12430	0
608	20241104	104600	32455870	12430	12430	12430	12430	0
609	20241104	104500	32455870	12430	12430	12430	12430	0
610	20241104	104400	32455870	12430	12430	12430	12430	17
611	20241104	104300	32244560	12400	12400	12400	12400	0
612	20241104	104200	32244560	12400	12400	12400	12400	0
613	20241104	104100	32244560	12400	12400	12400	12400	0
614	20241104	104000	32244560	12400	12400	12400	12400	30
615	20241104	103900	31872560	12440	12440	12440	12440	12
616	20241104	103800	31723280	12500	12500	12500	12500	0
617	20241104	103700	31723280	12500	12500	12500	12500	0
618	20241104	103600	31723280	12500	12500	12500	12500	0
619	20241104	103500	31723280	12500	12500	12500	12500	0
620	20241104	103400	31723280	12500	12500	12500	12500	347
621	20241104	103300	27385780	12500	12470	12500	12470	303
622	20241104	103200	23598790	12520	12520	12520	12520	0
623	20241104	103100	23598790	12520	12520	12520	12520	0
624	20241104	103000	23598790	12520	12520	12520	12520	0
625	20241104	102900	23598790	12520	12520	12520	12520	0
626	20241104	102800	23598790	12520	12470	12520	12470	66
627	20241104	102700	22773820	12530	12530	12530	12530	0
628	20241104	102600	22773820	12530	12530	12530	12530	0
629	20241104	102500	22773820	12530	12530	12530	12530	0
630	20241104	102400	22773820	12530	12530	12530	12530	0
631	20241104	102300	22773820	12530	12530	12530	12530	0
632	20241104	102200	22773820	12530	12530	12530	12530	0
633	20241104	102100	22773820	12530	12530	12530	12530	0
634	20241104	102000	22773820	12530	12530	12530	12530	0
635	20241104	101900	22773820	12530	12530	12530	12530	0
636	20241104	101800	22773820	12530	12530	12530	12530	0
637	20241104	101700	22773820	12530	12530	12530	12530	0
638	20241104	101600	22773820	12530	12470	12530	12470	34
639	20241104	101500	22347900	12470	12470	12470	12470	30
640	20241104	101400	21973800	12470	12470	12470	12470	0
641	20241104	101300	21973800	12470	12470	12470	12470	0
642	20241104	101200	21973800	12470	12440	12530	12440	7
643	20241104	101100	21886480	12410	12430	12570	12410	182
644	20241104	101000	19626010	12400	12400	12400	12400	65
645	20241104	100900	18820010	12400	12400	12400	12400	0
646	20241104	100800	18820010	12400	12400	12400	12400	0
647	20241104	100700	18820010	12400	12400	12400	12400	0
648	20241104	100600	18820010	12400	12400	12400	12400	0
649	20241104	100500	18820010	12400	12400	12400	12400	0
650	20241104	100400	18820010	12400	12400	12400	12400	102
651	20241104	100300	17555210	12400	12400	12400	12400	17
652	20241104	100200	17344410	12400	12400	12400	12400	0
653	20241104	100100	17344410	12400	12400	12400	12400	0
654	20241104	100000	17344410	12400	12400	12400	12400	0
655	20241104	095900	17344410	12400	12400	12400	12400	2
656	20241104	095800	17319610	12380	12380	12380	12380	1
657	20241104	095700	17307230	12460	12390	12460	12390	27
658	20241104	095600	16972160	12490	12480	12490	12460	56
659	20241104	095500	16273010	12460	12390	12460	12390	257
660	20241104	095400	13077810	12380	12380	12380	12380	1
661	20241104	095300	13065430	12390	12380	12390	12380	101
662	20241104	095200	11814060	12360	12360	12360	12360	0
663	20241104	095100	11814060	12360	12360	12360	12360	0
664	20241104	095000	11814060	12360	12360	12360	12360	0
665	20241104	094900	11814060	12360	12360	12360	12360	1
666	20241104	094800	11801700	12390	12360	12390	12360	13
667	20241104	094700	11640750	12360	12350	12360	12350	2
668	20241104	094600	11616040	12350	12350	12350	12350	2
669	20241104	094500	11591340	12320	12310	12320	12310	49
670	20241104	094400	10987670	12300	12300	12300	12300	17
671	20241104	094300	10778570	12300	12300	12300	12300	17
672	20241104	094200	10569470	12310	12300	12310	12300	2
673	20241104	094100	10544860	12270	12280	12280	12270	17
674	20241104	094000	10336260	12280	12280	12280	12280	100
675	20241104	093900	9108260	12290	12300	12300	12290	124
676	20241104	093800	7584080	12310	12310	12310	12310	12
677	20241104	093700	7436360	12320	12320	12320	12320	59
678	20241104	093600	6709480	12320	12320	12320	12320	11
679	20241104	093500	6573960	12320	12320	12320	12320	0
680	20241104	093400	6573960	12320	12320	12320	12320	0
681	20241104	093300	6573960	12320	12320	12320	12320	100
682	20241104	093200	5341960	12370	12370	12370	12370	0
683	20241104	093100	5341960	12370	12370	12370	12370	0
684	20241104	093000	5341960	12370	12370	12370	12370	0
685	20241104	092900	5341960	12370	12370	12370	12370	0
686	20241104	092800	5341960	12370	12370	12370	12370	0
687	20241104	092700	5341960	12370	12370	12370	12370	0
688	20241104	092600	5341960	12370	12370	12370	12370	0
689	20241104	092500	5341960	12370	12320	12370	12320	36
690	20241104	092400	4897370	12370	12370	12370	12370	0
691	20241104	092300	4897370	12370	12320	12370	12320	50
692	20241104	092200	4279560	12370	12370	12370	12370	0
693	20241104	092100	4279560	12370	12370	12370	12370	0
694	20241104	092000	4279560	12370	12370	12370	12370	2
695	20241104	091900	4254820	12410	12410	12410	12410	0
696	20241104	091800	4254820	12410	12410	12410	12410	0
697	20241104	091700	4254820	12410	12410	12410	12410	0
698	20241104	091600	4254820	12410	12410	12410	12410	0
699	20241104	091500	4254820	12410	12410	12410	12410	0
700	20241104	091400	4254820	12410	12410	12410	12410	0
701	20241104	091300	4254820	12410	12410	12410	12410	0
702	20241104	091200	4254820	12410	12410	12410	12410	1
703	20241104	091100	4242410	12270	12270	12270	12270	0
704	20241104	091000	4242410	12270	12270	12270	12270	0
705	20241104	090900	4242410	12270	12330	12330	12270	306
706	20241104	090800	473140	12330	12330	12330	12330	0
707	20241104	090700	473140	12330	12330	12330	12330	0
708	20241104	090600	473140	12330	12330	12330	12330	0
709	20241104	090500	473140	12330	12330	12330	12330	0
710	20241104	090400	473140	12330	12330	12330	12330	0
711	20241104	090300	473140	12330	12330	12330	12330	0
712	20241104	090200	473140	12330	12330	12330	12330	1
713	20241104	090100	460810	12430	12430	12430	12430	0
714	20241104	090000	460810	12430	12430	12580	12430	37