KissMeData/251120/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	204800	586838960	15990	15990	15990	15990	145
3	20241104	204700	586838960	15990	15990	15990	15990	0
4	20241104	204600	586838960	15990	15990	15990	15990	0
5	20241104	204500	586838960	15990	15990	15990	15990	0
6	20241104	204400	586838960	15990	15990	15990	15990	0
7	20241104	204300	586838960	15990	15990	15990	15990	0
8	20241104	204200	586838960	15990	15990	15990	15990	0
9	20241104	204100	586838960	15990	15990	15990	15990	0
10	20241104	204000	586838960	15990	15990	15990	15990	0
11	20241104	203900	586838960	15990	15990	15990	15990	0
12	20241104	203800	586838960	15990	15990	15990	15990	0
13	20241104	203700	586838960	15990	15990	15990	15990	0
14	20241104	203600	586838960	15990	15990	15990	15990	0
15	20241104	203500	586838960	15990	15990	15990	15990	0
16	20241104	203400	586838960	15990	15990	15990	15990	0
17	20241104	203300	586838960	15990	15990	15990	15990	0
18	20241104	203200	586838960	15990	15990	15990	15990	0
19	20241104	203100	586838960	15990	15990	15990	15990	0
20	20241104	203000	586838960	15990	15990	15990	15990	0
21	20241104	202900	586838960	15990	15990	15990	15990	0
22	20241104	202800	586838960	15990	15990	15990	15990	0
23	20241104	202700	586838960	15990	15990	15990	15990	0
24	20241104	202600	586838960	15990	15990	15990	15990	0
25	20241104	202500	586838960	15990	15990	15990	15990	0
26	20241104	202400	586838960	15990	15990	15990	15990	0
27	20241104	202300	586838960	15990	15990	15990	15990	0
28	20241104	202200	586838960	15990	15990	15990	15990	0
29	20241104	202100	586838960	15990	15990	15990	15990	0
30	20241104	202000	586838960	15990	15990	15990	15990	0
31	20241104	201900	586838960	15990	15990	15990	15990	0
32	20241104	201800	586838960	15990	15990	15990	15990	145
33	20241104	201700	586838960	15990	15990	15990	15990	0
34	20241104	201600	586838960	15990	15990	15990	15990	0
35	20241104	201500	586838960	15990	15990	15990	15990	0
36	20241104	201400	586838960	15990	15990	15990	15990	0
37	20241104	201300	586838960	15990	15990	15990	15990	0
38	20241104	201200	586838960	15990	15990	15990	15990	0
39	20241104	201100	586838960	15990	15990	15990	15990	0
40	20241104	201000	586838960	15990	15990	15990	15990	0
41	20241104	200900	586838960	15990	15990	15990	15990	0
42	20241104	200800	586838960	15990	15990	15990	15990	0
43	20241104	200700	586838960	15990	15990	15990	15990	0
44	20241104	200600	586838960	15990	15990	15990	15990	0
45	20241104	200500	586838960	15990	15990	15990	15990	0
46	20241104	200400	586838960	15990	15990	15990	15990	0
47	20241104	200300	586838960	15990	15990	15990	15990	0
48	20241104	200200	586838960	15990	15990	15990	15990	0
49	20241104	200100	586838960	15990	15990	15990	15990	0
50	20241104	200000	586838960	15990	15990	15990	15990	0
51	20241104	195900	586838960	15990	15990	15990	15990	0
52	20241104	195800	586838960	15990	15990	15990	15990	0
53	20241104	195700	586838960	15990	15990	15990	15990	0
54	20241104	195600	586838960	15990	15990	15990	15990	0
55	20241104	195500	586838960	15990	15990	15990	15990	0
56	20241104	195400	586838960	15990	15990	15990	15990	0
57	20241104	195300	586838960	15990	15990	15990	15990	0
58	20241104	195200	586838960	15990	15990	15990	15990	0
59	20241104	195100	586838960	15990	15990	15990	15990	0
60	20241104	195000	586838960	15990	15990	15990	15990	0
61	20241104	194900	586838960	15990	15990	15990	15990	0
62	20241104	194800	586838960	15990	15990	15990	15990	145
63	20241104	194700	586838960	15990	15990	15990	15990	0
64	20241104	194600	586838960	15990	15990	15990	15990	0
65	20241104	194500	586838960	15990	15990	15990	15990	0
66	20241104	194400	586838960	15990	15990	15990	15990	0
67	20241104	194300	586838960	15990	15990	15990	15990	0
68	20241104	194200	586838960	15990	15990	15990	15990	0
69	20241104	194100	586838960	15990	15990	15990	15990	0
70	20241104	194000	586838960	15990	15990	15990	15990	0
71	20241104	193900	586838960	15990	15990	15990	15990	0
72	20241104	193800	586838960	15990	15990	15990	15990	0
73	20241104	193700	586838960	15990	15990	15990	15990	0
74	20241104	193600	586838960	15990	15990	15990	15990	0
75	20241104	193500	586838960	15990	15990	15990	15990	0
76	20241104	193400	586838960	15990	15990	15990	15990	0
77	20241104	193300	586838960	15990	15990	15990	15990	0
78	20241104	193200	586838960	15990	15990	15990	15990	0
79	20241104	193100	586838960	15990	15990	15990	15990	0
80	20241104	193000	586838960	15990	15990	15990	15990	0
81	20241104	192900	586838960	15990	15990	15990	15990	0
82	20241104	192800	586838960	15990	15990	15990	15990	0
83	20241104	192700	586838960	15990	15990	15990	15990	0
84	20241104	192600	586838960	15990	15990	15990	15990	0
85	20241104	192500	586838960	15990	15990	15990	15990	0
86	20241104	192400	586838960	15990	15990	15990	15990	0
87	20241104	192300	586838960	15990	15990	15990	15990	0
88	20241104	192200	586838960	15990	15990	15990	15990	0
89	20241104	192100	586838960	15990	15990	15990	15990	0
90	20241104	192000	586838960	15990	15990	15990	15990	0
91	20241104	191900	586838960	15990	15990	15990	15990	0
92	20241104	191800	586838960	15990	15990	15990	15990	145
93	20241104	191700	586838960	15990	15990	15990	15990	0
94	20241104	191600	586838960	15990	15990	15990	15990	0
95	20241104	191500	586838960	15990	15990	15990	15990	0
96	20241104	191400	586838960	15990	15990	15990	15990	0
97	20241104	191300	586838960	15990	15990	15990	15990	0
98	20241104	191200	586838960	15990	15990	15990	15990	0
99	20241104	191100	586838960	15990	15990	15990	15990	0
100	20241104	191000	586838960	15990	15990	15990	15990	0
101	20241104	190900	586838960	15990	15990	15990	15990	0
102	20241104	190800	586838960	15990	15990	15990	15990	0
103	20241104	190700	586838960	15990	15990	15990	15990	0
104	20241104	190600	586838960	15990	15990	15990	15990	0
105	20241104	190500	586838960	15990	15990	15990	15990	0
106	20241104	190400	586838960	15990	15990	15990	15990	0
107	20241104	190300	586838960	15990	15990	15990	15990	0
108	20241104	190200	586838960	15990	15990	15990	15990	0
109	20241104	190100	586838960	15990	15990	15990	15990	0
110	20241104	190000	586838960	15990	15990	15990	15990	0
111	20241104	185900	586838960	15990	15990	15990	15990	0
112	20241104	185800	586838960	15990	15990	15990	15990	0
113	20241104	185700	586838960	15990	15990	15990	15990	0
114	20241104	185600	586838960	15990	15990	15990	15990	0
115	20241104	185500	586838960	15990	15990	15990	15990	0
116	20241104	185400	586838960	15990	15990	15990	15990	0
117	20241104	185300	586838960	15990	15990	15990	15990	0
118	20241104	185200	586838960	15990	15990	15990	15990	0
119	20241104	185100	586838960	15990	15990	15990	15990	0
120	20241104	185000	586838960	15990	15990	15990	15990	0
121	20241104	184900	586838960	15990	15990	15990	15990	0
122	20241104	184800	586838960	15990	15990	15990	15990	145
123	20241104	184700	586838960	15990	15990	15990	15990	0
124	20241104	184600	586838960	15990	15990	15990	15990	0
125	20241104	184500	586838960	15990	15990	15990	15990	0
126	20241104	184400	586838960	15990	15990	15990	15990	0
127	20241104	184300	586838960	15990	15990	15990	15990	0
128	20241104	184200	586838960	15990	15990	15990	15990	0
129	20241104	184100	586838960	15990	15990	15990	15990	0
130	20241104	184000	586838960	15990	15990	15990	15990	0
131	20241104	183900	586838960	15990	15990	15990	15990	0
132	20241104	183800	586838960	15990	15990	15990	15990	0
133	20241104	183700	586838960	15990	15990	15990	15990	0
134	20241104	183600	586838960	15990	15990	15990	15990	0
135	20241104	183500	586838960	15990	15990	15990	15990	0
136	20241104	183400	586838960	15990	15990	15990	15990	0
137	20241104	183300	586838960	15990	15990	15990	15990	0
138	20241104	183200	586838960	15990	15990	15990	15990	0
139	20241104	183100	586838960	15990	15990	15990	15990	0
140	20241104	183000	586838960	15990	15990	15990	15990	0
141	20241104	182900	586838960	15990	15990	15990	15990	0
142	20241104	182800	586838960	15990	15990	15990	15990	0
143	20241104	182700	586838960	15990	15990	15990	15990	0
144	20241104	182600	586838960	15990	15990	15990	15990	0
145	20241104	182500	586838960	15990	15990	15990	15990	0
146	20241104	182400	586838960	15990	15990	15990	15990	0
147	20241104	182300	586838960	15990	15990	15990	15990	0
148	20241104	182200	586838960	15990	15990	15990	15990	0
149	20241104	182100	586838960	15990	15990	15990	15990	0
150	20241104	182000	586838960	15990	15990	15990	15990	0
151	20241104	181900	586838960	15990	15990	15990	15990	0
152	20241104	181800	586838960	15990	15990	15990	15990	145
153	20241104	181700	586838960	15990	15990	15990	15990	0
154	20241104	181600	586838960	15990	15990	15990	15990	0
155	20241104	181500	586838960	15990	15990	15990	15990	0
156	20241104	181400	586838960	15990	15990	15990	15990	0
157	20241104	181300	586838960	15990	15990	15990	15990	0
158	20241104	181200	586838960	15990	15990	15990	15990	0
159	20241104	181100	586838960	15990	15990	15990	15990	0
160	20241104	181000	586838960	15990	15990	15990	15990	0
161	20241104	180900	586838960	15990	15990	15990	15990	0
162	20241104	180800	586838960	15990	15990	15990	15990	0
163	20241104	180700	586838960	15990	15990	15990	15990	0
164	20241104	180600	586838960	15990	15990	15990	15990	0
165	20241104	180500	586838960	15990	15990	15990	15990	0
166	20241104	180400	586838960	15990	15990	15990	15990	0
167	20241104	180300	586838960	15990	15990	15990	15990	0
168	20241104	180200	586838960	15990	15990	15990	15990	0
169	20241104	180100	586838960	15990	15990	15990	15990	0
170	20241104	180000	586838960	15990	15990	15990	15990	0
171	20241104	175900	586838960	15990	15990	15990	15990	0
172	20241104	175800	586838960	15990	15990	15990	15990	0
173	20241104	175700	586838960	15990	15990	15990	15990	0
174	20241104	175600	586838960	15990	15990	15990	15990	0
175	20241104	175500	586838960	15990	15990	15990	15990	0
176	20241104	175400	586838960	15990	15990	15990	15990	0
177	20241104	175300	586838960	15990	15990	15990	15990	0
178	20241104	175200	586838960	15990	15990	15990	15990	0
179	20241104	175100	586838960	15990	15990	15990	15990	0
180	20241104	175000	586838960	15990	15990	15990	15990	0
181	20241104	174900	586838960	15990	15990	15990	15990	0
182	20241104	174800	586838960	15990	15990	15990	15990	145
183	20241104	174700	586838960	15990	15990	15990	15990	0
184	20241104	174600	586838960	15990	15990	15990	15990	0
185	20241104	174500	586838960	15990	15990	15990	15990	0
186	20241104	174400	586838960	15990	15990	15990	15990	0
187	20241104	174300	586838960	15990	15990	15990	15990	0
188	20241104	174200	586838960	15990	15990	15990	15990	0
189	20241104	174100	586838960	15990	15990	15990	15990	0
190	20241104	174000	586838960	15990	15990	15990	15990	0
191	20241104	173900	586838960	15990	15990	15990	15990	0
192	20241104	173800	586838960	15990	15990	15990	15990	0
193	20241104	173700	586838960	15990	15990	15990	15990	0
194	20241104	173600	586838960	15990	15990	15990	15990	0
195	20241104	173500	586838960	15990	15990	15990	15990	0
196	20241104	173400	586838960	15990	15990	15990	15990	0
197	20241104	173300	586838960	15990	15990	15990	15990	0
198	20241104	173200	586838960	15990	15990	15990	15990	0
199	20241104	173100	586838960	15990	15990	15990	15990	0
200	20241104	173000	586838960	15990	15990	15990	15990	0
201	20241104	172900	586838960	15990	15990	15990	15990	0
202	20241104	172800	586838960	15990	15990	15990	15990	0
203	20241104	172700	586838960	15990	15990	15990	15990	0
204	20241104	172600	586838960	15990	15990	15990	15990	0
205	20241104	172500	586838960	15990	15990	15990	15990	0
206	20241104	172400	586838960	15990	15990	15990	15990	0
207	20241104	172300	586838960	15990	15990	15990	15990	0
208	20241104	172200	586838960	15990	15990	15990	15990	0
209	20241104	172100	586838960	15990	15990	15990	15990	0
210	20241104	172000	586838960	15990	15990	15990	15990	0
211	20241104	171900	586838960	15990	15990	15990	15990	0
212	20241104	171800	586838960	15990	15990	15990	15990	145
213	20241104	171700	586838960	15990	15990	15990	15990	0
214	20241104	171600	586838960	15990	15990	15990	15990	0
215	20241104	171500	586838960	15990	15990	15990	15990	0
216	20241104	171400	586838960	15990	15990	15990	15990	0
217	20241104	171300	586838960	15990	15990	15990	15990	0
218	20241104	171200	586838960	15990	15990	15990	15990	0
219	20241104	171100	586838960	15990	15990	15990	15990	0
220	20241104	171000	586838960	15990	15990	15990	15990	0
221	20241104	170900	586838960	15990	15990	15990	15990	0
222	20241104	170800	586838960	15990	15990	15990	15990	0
223	20241104	170700	586838960	15990	15990	15990	15990	0
224	20241104	170600	586838960	15990	15990	15990	15990	0
225	20241104	170500	586838960	15990	15990	15990	15990	0
226	20241104	170400	586838960	15990	15990	15990	15990	0
227	20241104	170300	586838960	15990	15990	15990	15990	0
228	20241104	170200	586838960	15990	15990	15990	15990	0
229	20241104	170100	586838960	15990	15990	15990	15990	0
230	20241104	170000	586838960	15990	15990	15990	15990	0
231	20241104	165900	586838960	15990	15990	15990	15990	0
232	20241104	165800	586838960	15990	15990	15990	15990	0
233	20241104	165700	586838960	15990	15990	15990	15990	0
234	20241104	165600	586838960	15990	15990	15990	15990	0
235	20241104	165500	586838960	15990	15990	15990	15990	0
236	20241104	165400	586838960	15990	15990	15990	15990	0
237	20241104	165300	586838960	15990	15990	15990	15990	0
238	20241104	165200	586838960	15990	15990	15990	15990	0
239	20241104	165100	586838960	15990	15990	15990	15990	0
240	20241104	165000	586838960	15990	15990	15990	15990	0
241	20241104	164900	586838960	15990	15990	15990	15990	0
242	20241104	164800	586838960	15990	15990	15990	15990	145
243	20241104	164700	586838960	15990	15990	15990	15990	0
244	20241104	164600	586838960	15990	15990	15990	15990	0
245	20241104	164500	586838960	15990	15990	15990	15990	0
246	20241104	164400	586838960	15990	15990	15990	15990	0
247	20241104	164300	586838960	15990	15990	15990	15990	0
248	20241104	164200	586838960	15990	15990	15990	15990	0
249	20241104	164100	586838960	15990	15990	15990	15990	0
250	20241104	164000	586838960	15990	15990	15990	15990	0
251	20241104	163900	586838960	15990	15990	15990	15990	0
252	20241104	163800	586838960	15990	15990	15990	15990	0
253	20241104	163700	586838960	15990	15990	15990	15990	0
254	20241104	163600	586838960	15990	15990	15990	15990	0
255	20241104	163500	586838960	15990	15990	15990	15990	0
256	20241104	163400	586838960	15990	15990	15990	15990	0
257	20241104	163300	586838960	15990	15990	15990	15990	0
258	20241104	163200	586838960	15990	15990	15990	15990	0
259	20241104	163100	586838960	15990	15990	15990	15990	0
260	20241104	163000	586838960	15990	15990	15990	15990	0
261	20241104	162900	586838960	15990	15990	15990	15990	0
262	20241104	162800	586838960	15990	15990	15990	15990	0
263	20241104	162700	586838960	15990	15990	15990	15990	0
264	20241104	162600	586838960	15990	15990	15990	15990	0
265	20241104	162500	586838960	15990	15990	15990	15990	0
266	20241104	162400	586838960	15990	15990	15990	15990	0
267	20241104	162300	586838960	15990	15990	15990	15990	0
268	20241104	162200	586838960	15990	15990	15990	15990	0
269	20241104	162100	586838960	15990	15990	15990	15990	0
270	20241104	162000	586838960	15990	15990	15990	15990	0
271	20241104	161900	586838960	15990	15990	15990	15990	0
272	20241104	161800	586838960	15990	15990	15990	15990	145
273	20241104	161700	586838960	15990	15990	15990	15990	0
274	20241104	161600	586838960	15990	15990	15990	15990	0
275	20241104	161500	586838960	15990	15990	15990	15990	0
276	20241104	161400	586838960	15990	15990	15990	15990	0
277	20241104	161300	586838960	15990	15990	15990	15990	0
278	20241104	161200	586838960	15990	15990	15990	15990	0
279	20241104	161100	586838960	15990	15990	15990	15990	0
280	20241104	161000	586838960	15990	15990	15990	15990	0
281	20241104	160900	586838960	15990	15990	15990	15990	0
282	20241104	160800	586838960	15990	15990	15990	15990	0
283	20241104	160700	586838960	15990	15990	15990	15990	0
284	20241104	160600	586838960	15990	15990	15990	15990	0
285	20241104	160500	586838960	15990	15990	15990	15990	0
286	20241104	160400	586838960	15990	15990	15990	15990	0
287	20241104	160300	586838960	15990	15990	15990	15990	0
288	20241104	160200	586838960	15990	15990	15990	15990	0
289	20241104	160100	586838960	15990	15990	15990	15990	0
290	20241104	160000	586838960	15990	15990	15990	15990	0
291	20241104	155900	586838960	15990	15990	15990	15990	0
292	20241104	155800	586838960	15990	15990	15990	15990	0
293	20241104	155700	586838960	15990	15990	15990	15990	0
294	20241104	155600	586838960	15990	15990	15990	15990	0
295	20241104	155500	586838960	15990	15990	15990	15990	0
296	20241104	155400	586838960	15990	15990	15990	15990	0
297	20241104	155300	586838960	15990	15990	15990	15990	0
298	20241104	155200	586838960	15990	15990	15990	15990	0
299	20241104	155100	586838960	15990	15990	15990	15990	0
300	20241104	155000	586838960	15990	15990	15990	15990	0
301	20241104	154900	586838960	15990	15990	15990	15990	0
302	20241104	154800	586838960	15990	15990	15990	15990	145
303	20241104	154700	586838960	15990	15990	15990	15990	0
304	20241104	154600	586838960	15990	15990	15990	15990	0
305	20241104	154500	586838960	15990	15990	15990	15990	0
306	20241104	154400	586838960	15990	15990	15990	15990	0
307	20241104	154300	586838960	15990	15990	15990	15990	0
308	20241104	154200	586838960	15990	15990	15990	15990	0
309	20241104	154100	586838960	15990	15990	15990	15990	0
310	20241104	154000	586838960	15990	15990	15990	15990	0
311	20241104	153900	586838960	15990	15990	15990	15990	0
312	20241104	153800	586838960	15990	15990	15990	15990	0
313	20241104	153700	586838960	15990	15990	15990	15990	0
314	20241104	153600	586838960	15990	15990	15990	15990	0
315	20241104	153500	586838960	15990	15990	15990	15990	0
316	20241104	153400	586838960	15990	15990	15990	15990	0
317	20241104	153300	586838960	15990	15990	15990	15990	0
318	20241104	153200	586838960	15990	15990	15990	15990	0
319	20241104	153100	586838960	15990	15990	15990	15990	0
320	20241104	153000	586838960	15990	15990	15990	15990	145
321	20241104	152900	584520410	15990	15990	15990	15990	0
322	20241104	152800	584520410	15990	15990	15990	15990	0
323	20241104	152700	584520410	15990	15990	15990	15990	0
324	20241104	152600	584520410	15990	15990	15990	15990	0
325	20241104	152500	584520410	15990	15990	15990	15990	0
326	20241104	152400	584520410	15990	15990	15990	15990	0
327	20241104	152300	584520410	15990	15990	15990	15990	0
328	20241104	152200	584520410	15990	15990	15990	15990	0
329	20241104	152100	584520410	15990	15990	15990	15990	0
330	20241104	152000	584520410	15990	15990	15990	15990	0
331	20241104	151900	584520410	15990	15980	15990	15860	258
332	20241104	151800	580423140	15990	15970	15990	15920	127
333	20241104	151700	578394980	15870	15870	15950	15870	524
334	20241104	151600	570079020	15970	15960	15970	15960	20
335	20241104	151500	569759790	15960	15950	15960	15950	31
336	20241104	151400	569265330	15960	15960	15960	15960	0
337	20241104	151300	569265330	15960	15960	15960	15960	0
338	20241104	151200	569265330	15960	15960	15960	15960	0
339	20241104	151100	569265330	15960	15960	15960	15960	20
340	20241104	151000	568946130	15970	15960	15970	15960	7
341	20241104	150900	568834400	15960	15960	15960	15960	177
342	20241104	150800	566009480	15950	15950	15950	15950	99
343	20241104	150700	564430430	15820	15950	15950	15820	102
344	20241104	150600	562816530	15820	15820	15820	15820	400
345	20241104	150500	556488530	15810	15810	15810	15800	200
346	20241104	150400	553326980	15820	15820	15820	15820	100
347	20241104	150300	551744980	15950	15900	15950	15900	25
348	20241104	150200	551347430	15830	15880	15910	15830	3201
349	20241104	150100	500673140	15960	15960	15960	15960	0
350	20241104	150000	500673140	15960	15960	15960	15960	0
351	20241104	145900	500673140	15960	15960	15960	15960	0
352	20241104	145800	500673140	15960	15960	15960	15960	0
353	20241104	145700	500673140	15960	15950	15960	15950	255
354	20241104	145600	496604850	15950	15880	15950	15880	31
355	20241104	145500	496112500	15950	15950	15950	15950	5
356	20241104	145400	496032750	15950	15950	15950	15950	0
357	20241104	145300	496032750	15950	15950	15950	15950	0
358	20241104	145200	496032750	15950	15950	15950	15950	0
359	20241104	145100	496032750	15950	15950	15950	15950	0
360	20241104	145000	496032750	15950	15950	15950	15950	0
361	20241104	144900	496032750	15950	15950	15950	15950	0
362	20241104	144800	496032750	15950	15950	15950	15950	0
363	20241104	144700	496032750	15950	15950	15950	15950	0
364	20241104	144600	496032750	15950	15950	15950	15950	0
365	20241104	144500	496032750	15950	15950	15950	15950	0
366	20241104	144400	496032750	15950	15950	15950	15950	0
367	20241104	144300	496032750	15950	15950	15950	15950	0
368	20241104	144200	496032750	15950	15950	15950	15950	0
369	20241104	144100	496032750	15950	15900	15950	15900	52
370	20241104	144000	495205900	15950	15950	15950	15950	0
371	20241104	143900	495205900	15950	15950	15950	15950	0
372	20241104	143800	495205900	15950	15880	15950	15880	301
373	20241104	143700	490425950	15880	15950	15950	15880	41
374	20241104	143600	489774790	15900	15900	15900	15900	100
375	20241104	143500	488184790	15970	15970	15970	15970	0
376	20241104	143400	488184790	15970	15970	15970	15970	0
377	20241104	143300	488184790	15970	15970	15970	15970	1
378	20241104	143200	488168820	15970	15970	15970	15970	1
379	20241104	143100	488152850	15890	15920	15920	15890	12
380	20241104	143000	487962140	15900	15900	15900	15900	5
381	20241104	142900	487882640	15970	15970	15970	15970	1
382	20241104	142800	487866670	15970	15910	15970	15900	4
383	20241104	142700	487802970	15920	15960	15960	15920	34
384	20241104	142600	487261310	15970	15970	15970	15970	2
385	20241104	142500	487229370	15970	15970	15970	15970	210
386	20241104	142400	483875670	15990	15980	15990	15980	154
387	20241104	142300	481414210	15990	15990	15990	15990	107
388	20241104	142200	479703280	16000	16000	16000	16000	81
389	20241104	142100	478407280	16000	16000	16000	16000	0
390	20241104	142000	478407280	16000	16000	16000	16000	0
391	20241104	141900	478407280	16000	16000	16000	16000	0
392	20241104	141800	478407280	16000	16000	16000	16000	0
393	20241104	141700	478407280	16000	16000	16000	16000	57
394	20241104	141600	477495280	16050	16050	16050	16050	0
395	20241104	141500	477495280	16050	16050	16050	16050	0
396	20241104	141400	477495280	16050	16050	16050	16050	0
397	20241104	141300	477495280	16050	16050	16050	16050	0
398	20241104	141200	477495280	16050	16050	16050	16050	0
399	20241104	141100	477495280	16050	16050	16050	16050	0
400	20241104	141000	477495280	16050	16050	16050	16050	0
401	20241104	140900	477495280	16050	16050	16050	16050	0
402	20241104	140800	477495280	16050	16050	16050	16050	0
403	20241104	140700	477495280	16050	16050	16050	16050	1
404	20241104	140600	477479230	16050	16050	16050	16050	0
405	20241104	140500	477479230	16050	16050	16050	16050	0
406	20241104	140400	477479230	16050	16050	16050	16050	0
407	20241104	140300	477479230	16050	16050	16050	16050	0
408	20241104	140200	477479230	16050	16050	16050	16050	0
409	20241104	140100	477479230	16050	16050	16050	16050	0
410	20241104	140000	477479230	16050	16050	16050	16050	0
411	20241104	135900	477479230	16050	16050	16050	16050	0
412	20241104	135800	477479230	16050	16050	16050	16050	1
413	20241104	135700	477463180	16010	16010	16010	16010	141
414	20241104	135600	475205770	16050	16010	16050	16010	2
415	20241104	135500	475173710	16050	16050	16050	16050	0
416	20241104	135400	475173710	16050	16050	16050	16050	50
417	20241104	135300	474371210	16070	16070	16070	16070	0
418	20241104	135200	474371210	16070	16070	16070	16070	0
419	20241104	135100	474371210	16070	16070	16070	16070	0
420	20241104	135000	474371210	16070	16070	16070	16070	0
421	20241104	134900	474371210	16070	16070	16070	16070	0
422	20241104	134800	474371210	16070	16070	16070	16070	0
423	20241104	134700	474371210	16070	16070	16070	16070	0
424	20241104	134600	474371210	16070	16070	16070	16070	0
425	20241104	134500	474371210	16070	16070	16070	16070	0
426	20241104	134400	474371210	16070	16070	16070	16070	0
427	20241104	134300	474371210	16070	16070	16070	16070	0
428	20241104	134200	474371210	16070	16070	16070	16070	0
429	20241104	134100	474371210	16070	16070	16070	16070	0
430	20241104	134000	474371210	16070	16070	16070	16070	0
431	20241104	133900	474371210	16070	16070	16070	16070	0
432	20241104	133800	474371210	16070	16070	16070	16070	0
433	20241104	133700	474371210	16070	16070	16070	16070	1
434	20241104	133600	474355140	15990	15990	15990	15990	0
435	20241104	133500	474355140	15990	15990	15990	15990	0
436	20241104	133400	474355140	15990	15990	15990	15990	3
437	20241104	133300	474307170	16070	16070	16070	16070	0
438	20241104	133200	474307170	16070	16070	16070	16070	0
439	20241104	133100	474307170	16070	16070	16070	16070	152
440	20241104	133000	471864530	16040	16040	16040	16040	0
441	20241104	132900	471864530	16040	16040	16040	16040	267
442	20241104	132800	467581850	16070	16070	16070	16070	0
443	20241104	132700	467581850	16070	16070	16070	16070	0
444	20241104	132600	467581850	16070	16070	16070	16070	0
445	20241104	132500	467581850	16070	16070	16070	16070	0
446	20241104	132400	467581850	16070	16070	16070	16070	0
447	20241104	132300	467581850	16070	16070	16070	16070	0
448	20241104	132200	467581850	16070	16070	16070	16070	0
449	20241104	132100	467581850	16070	16070	16070	16070	0
450	20241104	132000	467581850	16070	16070	16070	16070	0
451	20241104	131900	467581850	16070	16070	16070	16070	0
452	20241104	131800	467581850	16070	16070	16070	16070	0
453	20241104	131700	467581850	16070	16070	16070	16070	119
454	20241104	131600	465669520	16070	16070	16070	16070	3
455	20241104	131500	465621310	16100	16100	16100	16100	0
456	20241104	131400	465621310	16100	16100	16100	16100	0
457	20241104	131300	465621310	16100	16100	16100	16100	0
458	20241104	131200	465621310	16100	16100	16100	16100	189
459	20241104	131100	462578410	16100	16100	16100	16100	0
460	20241104	131000	462578410	16100	16010	16100	16010	2289
461	20241104	130900	425827610	16010	16010	16010	16010	0
462	20241104	130800	425827610	16010	16010	16010	16010	18
463	20241104	130700	425539430	16000	15980	16000	15980	285
464	20241104	130600	420981210	15980	15980	15980	15980	1
465	20241104	130500	420965230	15980	15980	15980	15980	0
466	20241104	130400	420965230	15980	15980	15980	15980	0
467	20241104	130300	420965230	15980	15980	15980	15980	0
468	20241104	130200	420965230	15980	15980	15980	15980	0
469	20241104	130100	420965230	15980	15980	15980	15980	6
470	20241104	130000	420869350	15980	15920	15980	15920	175
471	20241104	125900	418082150	15920	15920	15920	15920	0
472	20241104	125800	418082150	15920	15920	15920	15920	1
473	20241104	125700	418066230	15900	15900	15900	15900	100
474	20241104	125600	416476230	15920	15920	15920	15920	0
475	20241104	125500	416476230	15920	15920	15920	15920	0
476	20241104	125400	416476230	15920	15920	15920	15920	0
477	20241104	125300	416476230	15920	15890	15920	15890	111
478	20241104	125200	414712110	15920	15920	15920	15920	0
479	20241104	125100	414712110	15920	15890	15920	15890	111
480	20241104	125000	412947990	15890	15890	15890	15890	0
481	20241104	124900	412947990	15890	15890	15890	15890	10
482	20241104	124800	412789090	15880	15880	15880	15880	0
483	20241104	124700	412789090	15880	15880	15880	15880	0
484	20241104	124600	412789090	15880	15880	15880	15880	0
485	20241104	124500	412789090	15880	15880	15880	15880	0
486	20241104	124400	412789090	15880	15880	15880	15880	0
487	20241104	124300	412789090	15880	15880	15880	15880	1
488	20241104	124200	412773210	15870	15870	15870	15870	0
489	20241104	124100	412773210	15870	15870	15870	15870	0
490	20241104	124000	412773210	15870	15870	15870	15870	0
491	20241104	123900	412773210	15870	15870	15870	15870	0
492	20241104	123800	412773210	15870	15890	15890	15870	100
493	20241104	123700	411186010	15880	15880	15880	15880	0
494	20241104	123600	411186010	15880	15930	15930	15880	2
495	20241104	123500	411154200	15870	15890	15890	15870	10
496	20241104	123400	410995320	15890	15890	15890	15890	0
497	20241104	123300	410995320	15890	15890	15890	15890	58
498	20241104	123200	410073700	15890	15890	15890	15890	1
499	20241104	123100	410057810	15930	15930	15930	15930	0
500	20241104	123000	410057810	15930	15930	15930	15930	0
501	20241104	122900	410057810	15930	15930	15930	15930	12
502	20241104	122800	409866650	15930	15930	15930	15930	1
503	20241104	122700	409850720	15900	15900	15900	15900	0
504	20241104	122600	409850720	15900	15900	15900	15900	0
505	20241104	122500	409850720	15900	15900	15900	15900	15
506	20241104	122400	409612220	15900	15900	15900	15900	123
507	20241104	122300	407656520	15900	15900	15900	15900	0
508	20241104	122200	407656520	15900	15900	15900	15900	20
509	20241104	122100	407338520	15900	15890	15900	15890	2
510	20241104	122000	407306730	15890	15890	15890	15890	0
511	20241104	121900	407306730	15890	15890	15890	15890	0
512	20241104	121800	407306730	15890	15890	15890	15890	0
513	20241104	121700	407306730	15890	15900	15900	15890	275
514	20241104	121600	402936430	15900	15900	15900	15900	1
515	20241104	121500	402920530	15910	15910	15910	15910	0
516	20241104	121400	402920530	15910	15910	15910	15910	0
517	20241104	121300	402920530	15910	15910	15910	15910	0
518	20241104	121200	402920530	15910	15910	15910	15910	1
519	20241104	121100	402904620	15910	15910	15910	15910	25
520	20241104	121000	402506870	15930	15930	15930	15930	7
521	20241104	120900	402395360	15980	15980	15980	15980	0
522	20241104	120800	402395360	15980	15980	15980	15980	0
523	20241104	120700	402395360	15980	15980	15980	15980	0
524	20241104	120600	402395360	15980	15980	15980	15980	7
525	20241104	120500	402283500	15980	15980	15980	15980	6
526	20241104	120400	402187620	15980	15930	15980	15930	2
527	20241104	120300	402155710	15980	15980	15980	15980	0
528	20241104	120200	402155710	15980	15980	15980	15980	0
529	20241104	120100	402155710	15980	15980	15980	15980	0
530	20241104	120000	402155710	15980	15980	15980	15980	0
531	20241104	115900	402155710	15980	15980	15980	15980	0
532	20241104	115800	402155710	15980	15980	15980	15980	0
533	20241104	115700	402155710	15980	15980	15980	15980	0
534	20241104	115600	402155710	15980	15980	15980	15980	0
535	20241104	115500	402155710	15980	15940	15980	15940	11
536	20241104	115400	401980230	15940	15940	15940	15940	0
537	20241104	115300	401980230	15940	15940	15940	15940	42
538	20241104	115200	401310750	15940	15940	15940	15940	20
539	20241104	115100	400991950	15980	15980	15980	15980	0
540	20241104	115000	400991950	15980	15980	15980	15980	0
541	20241104	114900	400991950	15980	15980	15980	15980	0
542	20241104	114800	400991950	15980	15980	15980	15980	0
543	20241104	114700	400991950	15980	15980	15980	15980	0
544	20241104	114600	400991950	15980	15980	15980	15980	0
545	20241104	114500	400991950	15980	15980	15980	15980	0
546	20241104	114400	400991950	15980	15980	15980	15980	0
547	20241104	114300	400991950	15980	15980	15980	15980	0
548	20241104	114200	400991950	15980	15980	15980	15980	0
549	20241104	114100	400991950	15980	15980	15980	15980	0
550	20241104	114000	400991950	15980	15980	15980	15980	0
551	20241104	113900	400991950	15980	15980	15980	15980	0
552	20241104	113800	400991950	15980	15980	15980	15980	0
553	20241104	113700	400991950	15980	15980	15980	15980	0
554	20241104	113600	400991950	15980	15980	15980	15980	0
555	20241104	113500	400991950	15980	15980	15980	15980	0
556	20241104	113400	400991950	15980	15980	15980	15980	0
557	20241104	113300	400991950	15980	15980	15980	15980	0
558	20241104	113200	400991950	15980	15980	15980	15980	10
559	20241104	113100	400832150	16050	16050	16050	16050	0
560	20241104	113000	400832150	16050	16050	16050	16050	0
561	20241104	112900	400832150	16050	16050	16050	16050	0
562	20241104	112800	400832150	16050	16050	16050	16050	0
563	20241104	112700	400832150	16050	16050	16050	16050	1
564	20241104	112600	400816100	15900	16020	16020	15900	1999
565	20241104	112500	368990570	16080	16080	16080	16080	0
566	20241104	112400	368990570	16080	16080	16080	16080	0
567	20241104	112300	368990570	16080	16080	16080	16080	0
568	20241104	112200	368990570	16080	16050	16080	16050	125
569	20241104	112100	366983840	16050	16040	16050	16040	500
570	20241104	112000	358959560	16040	16040	16040	16040	50
571	20241104	111900	358157560	16040	16040	16040	16040	0
572	20241104	111800	358157560	16040	16040	16040	16040	0
573	20241104	111700	358157560	16040	16040	16040	16040	0
574	20241104	111600	358157560	16040	16040	16040	16040	1
575	20241104	111500	358141520	16040	16040	16040	16040	0
576	20241104	111400	358141520	16040	16030	16040	16030	85
577	20241104	111300	356778880	16030	16030	16030	16030	42
578	20241104	111200	356105620	16030	16030	16030	16030	15
579	20241104	111100	355865170	16050	16050	16050	16050	0
580	20241104	111000	355865170	16050	16050	16050	16050	0
581	20241104	110900	355865170	16050	16050	16050	16050	0
582	20241104	110800	355865170	16050	16050	16050	16050	0
583	20241104	110700	355865170	16050	16050	16050	16050	0
584	20241104	110600	355865170	16050	16050	16050	16050	0
585	20241104	110500	355865170	16050	16050	16050	16050	0
586	20241104	110400	355865170	16050	16050	16050	16050	76
587	20241104	110300	354645370	16000	15990	16000	15990	334
588	20241104	110200	349302700	15990	15990	15990	15990	0
589	20241104	110100	349302700	15990	15990	15990	15990	0
590	20241104	110000	349302700	15990	15990	15990	15990	0
591	20241104	105900	349302700	15990	15990	15990	15990	0
592	20241104	105800	349302700	15990	15990	15990	15990	1
593	20241104	105700	349286710	15990	15990	15990	15990	0
594	20241104	105600	349286710	15990	15990	15990	15990	19
595	20241104	105500	348982900	15980	15980	15980	15980	0
596	20241104	105400	348982900	15980	15990	15990	15980	48
597	20241104	105300	348215810	15990	15990	15990	15990	1
598	20241104	105200	348199820	15990	15990	15990	15990	50
599	20241104	105100	347400320	15990	15990	15990	15990	102
600	20241104	105000	345769340	15990	16050	16050	15990	710
601	20241104	104900	334415550	16050	16050	16050	16050	0
602	20241104	104800	334415550	16050	16050	16050	16050	0
603	20241104	104700	334415550	16050	16050	16050	16050	0
604	20241104	104600	334415550	16050	16050	16050	16050	0
605	20241104	104500	334415550	16050	16000	16050	16000	202
606	20241104	104400	331178550	16060	16060	16060	16060	0
607	20241104	104300	331178550	16060	16060	16060	16060	0
608	20241104	104200	331178550	16060	16080	16080	16060	7
609	20241104	104100	331066050	16120	16120	16120	16120	0
610	20241104	104000	331066050	16120	16120	16120	16120	0
611	20241104	103900	331066050	16120	16000	16120	16000	1120
612	20241104	103800	313054790	15930	15930	15930	15930	0
613	20241104	103700	313054790	15930	15930	15930	15930	0
614	20241104	103600	313054790	15930	15930	15930	15930	0
615	20241104	103500	313054790	15930	15930	15930	15930	0
616	20241104	103400	313054790	15930	16000	16040	15930	465
617	20241104	103300	305619440	16000	16000	16000	16000	300
618	20241104	103200	300819440	16000	16000	16000	16000	11
619	20241104	103100	300643440	16010	16010	16010	16010	10
620	20241104	103000	300483340	16010	15950	16010	15950	649
621	20241104	102900	290114190	15950	15950	15950	15950	1
622	20241104	102800	290098240	15900	15850	15900	15850	521
623	20241104	102700	281817000	15850	15850	15850	15850	1
624	20241104	102600	281801150	15810	15810	15810	15810	0
625	20241104	102500	281801150	15810	15810	15810	15810	0
626	20241104	102400	281801150	15810	15810	15810	15810	270
627	20241104	102300	277532450	15890	15890	15890	15890	1
628	20241104	102200	277516560	15820	15830	15830	15820	800
629	20241104	102100	264860380	15870	15870	15880	15870	636
630	20241104	102000	254762060	15870	15780	15870	15780	963
631	20241104	101900	239524290	15770	15750	15770	15750	454
632	20241104	101800	232366250	15760	15760	15760	15760	1
633	20241104	101700	232350490	15760	15760	15760	15760	1
634	20241104	101600	232334730	15790	15790	15790	15790	0
635	20241104	101500	232334730	15790	15790	15790	15790	0
636	20241104	101400	232334730	15790	15790	15790	15790	0
637	20241104	101300	232334730	15790	15750	15790	15750	946
638	20241104	101200	217424870	15760	15760	15760	15760	65
639	20241104	101100	216400470	15770	15680	15770	15600	300
640	20241104	101000	211695000	15670	15670	15670	15670	26
641	20241104	100900	211287580	15680	15680	15680	15680	0
642	20241104	100800	211287580	15680	15680	15680	15680	5
643	20241104	100700	211209180	15660	15660	15660	15660	45
644	20241104	100600	210504480	15660	15660	15660	15660	1
645	20241104	100500	210488820	15660	15620	15660	15580	202
646	20241104	100400	207336690	15630	15620	15630	15620	183
647	20241104	100300	204478220	15620	15620	15620	15620	0
648	20241104	100200	204478220	15620	15620	15620	15620	4
649	20241104	100100	204415740	15620	15620	15620	15620	0
650	20241104	100000	204415740	15620	15620	15620	15620	1
651	20241104	095900	204400120	15560	15560	15560	15560	284
652	20241104	095800	199981080	15630	15630	15630	15630	0
653	20241104	095700	199981080	15630	15620	15630	15620	6
654	20241104	095600	199887350	15620	15620	15620	15620	7
655	20241104	095500	199778010	15620	15620	15620	15620	3
656	20241104	095400	199731150	15630	15630	15630	15630	74
657	20241104	095300	198574530	15650	15650	15650	15650	5
658	20241104	095200	198496280	15650	15650	15650	15650	10
659	20241104	095100	198339780	15660	15610	15660	15610	47
660	20241104	095000	197603860	15680	15680	15680	15680	0
661	20241104	094900	197603860	15680	15580	15680	15580	328
662	20241104	094800	192485550	15580	15580	15580	15580	5
663	20241104	094700	192407650	15580	15500	15590	15500	530
664	20241104	094600	184187080	15500	15500	15500	15500	116
665	20241104	094500	182389080	15500	15500	15500	15400	329
666	20241104	094400	177313180	15470	15410	15470	15410	301
667	20241104	094300	172662620	15370	15370	15370	15370	136
668	20241104	094200	170572300	15370	15370	15370	15370	0
669	20241104	094100	170572300	15370	15390	15390	15370	177
670	20241104	094000	167848470	15400	15400	15400	15400	262
671	20241104	093900	163813670	15410	15410	15410	15410	7
672	20241104	093800	163705800	15410	15430	15470	15410	45
673	20241104	093700	163012050	15480	15470	15490	15470	230
674	20241104	093600	159452760	15450	15450	15450	15450	1
675	20241104	093500	159437310	15470	15470	15470	15470	0
676	20241104	093400	159437310	15470	15470	15470	15470	1
677	20241104	093300	159421840	15430	15430	15430	15430	0
678	20241104	093200	159421840	15430	15400	15460	15400	958
679	20241104	093100	144631480	15390	15390	15390	15390	0
680	20241104	093000	144631480	15390	15390	15390	15390	11
681	20241104	092900	144462190	15310	15320	15320	15310	645
682	20241104	092800	134583920	15320	15320	15320	15320	36
683	20241104	092700	134032400	15320	15310	15320	15310	293
684	20241104	092600	129545640	15310	15320	15320	15310	1060
685	20241104	092500	113311710	15310	15320	15320	15310	322
686	20241104	092400	108378970	15320	15330	15330	15320	479
687	20241104	092300	101038330	15400	15430	15430	15320	2400
688	20241104	092200	64080700	15470	15470	15470	15470	1095
689	20241104	092100	47141050	15530	15530	15530	15470	209
690	20241104	092000	43907530	15500	15550	15550	15440	289
691	20241104	091900	39442130	15560	15500	15560	15480	696
692	20241104	091800	28661160	15560	15560	15560	15560	1
693	20241104	091700	28645600	15480	15500	15570	15480	113
694	20241104	091600	26896170	15470	15480	15500	15470	76
695	20241104	091500	25719800	15480	15540	15540	15480	700
696	20241104	091400	14867800	15580	15580	15580	15580	0
697	20241104	091300	14867800	15580	15580	15590	15570	121
698	20241104	091200	12982770	15590	15590	15590	15590	1
699	20241104	091100	12967180	15590	15540	15590	15540	34
700	20241104	091000	12438470	15550	15590	15640	15550	46
701	20241104	090900	11722010	15650	15650	15650	15650	1
702	20241104	090800	11706360	15640	15640	15640	15640	0
703	20241104	090700	11706360	15640	15650	15650	15640	2
704	20241104	090600	11675070	15550	15570	15570	15550	136
705	20241104	090500	9559170	15570	15600	15600	15570	19
706	20241104	090400	9263200	15700	15700	15700	15700	0
707	20241104	090300	9263200	15700	15650	15700	15570	389
708	20241104	090200	3196120	15650	15700	15700	15620	8
709	20241104	090100	3070650	15700	15700	15700	15700	1
710	20241104	090000	3054950	15870	15880	15880	15710	193