KissMeData/082920/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	195200	330869630	18980	18980	18980	18980	269
3	20241104	195100	330869630	18980	18980	18980	18980	0
4	20241104	195000	330869630	18980	18980	18980	18980	0
5	20241104	194900	330869630	18980	18980	18980	18980	0
6	20241104	194800	330869630	18980	18980	18980	18980	0
7	20241104	194700	330869630	18980	18980	18980	18980	0
8	20241104	194600	330869630	18980	18980	18980	18980	0
9	20241104	194500	330869630	18980	18980	18980	18980	0
10	20241104	194400	330869630	18980	18980	18980	18980	0
11	20241104	194300	330869630	18980	18980	18980	18980	0
12	20241104	194200	330869630	18980	18980	18980	18980	0
13	20241104	194100	330869630	18980	18980	18980	18980	0
14	20241104	194000	330869630	18980	18980	18980	18980	0
15	20241104	193900	330869630	18980	18980	18980	18980	0
16	20241104	193800	330869630	18980	18980	18980	18980	0
17	20241104	193700	330869630	18980	18980	18980	18980	0
18	20241104	193600	330869630	18980	18980	18980	18980	0
19	20241104	193500	330869630	18980	18980	18980	18980	0
20	20241104	193400	330869630	18980	18980	18980	18980	0
21	20241104	193300	330869630	18980	18980	18980	18980	0
22	20241104	193200	330869630	18980	18980	18980	18980	0
23	20241104	193100	330869630	18980	18980	18980	18980	0
24	20241104	193000	330869630	18980	18980	18980	18980	0
25	20241104	192900	330869630	18980	18980	18980	18980	0
26	20241104	192800	330869630	18980	18980	18980	18980	0
27	20241104	192700	330869630	18980	18980	18980	18980	0
28	20241104	192600	330869630	18980	18980	18980	18980	0
29	20241104	192500	330869630	18980	18980	18980	18980	0
30	20241104	192400	330869630	18980	18980	18980	18980	0
31	20241104	192300	330869630	18980	18980	18980	18980	0
32	20241104	192200	330869630	18980	18980	18980	18980	269
33	20241104	192100	330869630	18980	18980	18980	18980	0
34	20241104	192000	330869630	18980	18980	18980	18980	0
35	20241104	191900	330869630	18980	18980	18980	18980	0
36	20241104	191800	330869630	18980	18980	18980	18980	0
37	20241104	191700	330869630	18980	18980	18980	18980	0
38	20241104	191600	330869630	18980	18980	18980	18980	0
39	20241104	191500	330869630	18980	18980	18980	18980	0
40	20241104	191400	330869630	18980	18980	18980	18980	0
41	20241104	191300	330869630	18980	18980	18980	18980	0
42	20241104	191200	330869630	18980	18980	18980	18980	0
43	20241104	191100	330869630	18980	18980	18980	18980	0
44	20241104	191000	330869630	18980	18980	18980	18980	0
45	20241104	190900	330869630	18980	18980	18980	18980	0
46	20241104	190800	330869630	18980	18980	18980	18980	0
47	20241104	190700	330869630	18980	18980	18980	18980	0
48	20241104	190600	330869630	18980	18980	18980	18980	0
49	20241104	190500	330869630	18980	18980	18980	18980	0
50	20241104	190400	330869630	18980	18980	18980	18980	0
51	20241104	190300	330869630	18980	18980	18980	18980	0
52	20241104	190200	330869630	18980	18980	18980	18980	0
53	20241104	190100	330869630	18980	18980	18980	18980	0
54	20241104	190000	330869630	18980	18980	18980	18980	0
55	20241104	185900	330869630	18980	18980	18980	18980	0
56	20241104	185800	330869630	18980	18980	18980	18980	0
57	20241104	185700	330869630	18980	18980	18980	18980	0
58	20241104	185600	330869630	18980	18980	18980	18980	0
59	20241104	185500	330869630	18980	18980	18980	18980	0
60	20241104	185400	330869630	18980	18980	18980	18980	0
61	20241104	185300	330869630	18980	18980	18980	18980	0
62	20241104	185200	330869630	18980	18980	18980	18980	269
63	20241104	185100	330869630	18980	18980	18980	18980	0
64	20241104	185000	330869630	18980	18980	18980	18980	0
65	20241104	184900	330869630	18980	18980	18980	18980	0
66	20241104	184800	330869630	18980	18980	18980	18980	0
67	20241104	184700	330869630	18980	18980	18980	18980	0
68	20241104	184600	330869630	18980	18980	18980	18980	0
69	20241104	184500	330869630	18980	18980	18980	18980	0
70	20241104	184400	330869630	18980	18980	18980	18980	0
71	20241104	184300	330869630	18980	18980	18980	18980	0
72	20241104	184200	330869630	18980	18980	18980	18980	0
73	20241104	184100	330869630	18980	18980	18980	18980	0
74	20241104	184000	330869630	18980	18980	18980	18980	0
75	20241104	183900	330869630	18980	18980	18980	18980	0
76	20241104	183800	330869630	18980	18980	18980	18980	0
77	20241104	183700	330869630	18980	18980	18980	18980	0
78	20241104	183600	330869630	18980	18980	18980	18980	0
79	20241104	183500	330869630	18980	18980	18980	18980	0
80	20241104	183400	330869630	18980	18980	18980	18980	0
81	20241104	183300	330869630	18980	18980	18980	18980	0
82	20241104	183200	330869630	18980	18980	18980	18980	0
83	20241104	183100	330869630	18980	18980	18980	18980	0
84	20241104	183000	330869630	18980	18980	18980	18980	0
85	20241104	182900	330869630	18980	18980	18980	18980	0
86	20241104	182800	330869630	18980	18980	18980	18980	0
87	20241104	182700	330869630	18980	18980	18980	18980	0
88	20241104	182600	330869630	18980	18980	18980	18980	0
89	20241104	182500	330869630	18980	18980	18980	18980	0
90	20241104	182400	330869630	18980	18980	18980	18980	0
91	20241104	182300	330869630	18980	18980	18980	18980	0
92	20241104	182200	330869630	18980	18980	18980	18980	269
93	20241104	182100	330869630	18980	18980	18980	18980	0
94	20241104	182000	330869630	18980	18980	18980	18980	0
95	20241104	181900	330869630	18980	18980	18980	18980	0
96	20241104	181800	330869630	18980	18980	18980	18980	0
97	20241104	181700	330869630	18980	18980	18980	18980	0
98	20241104	181600	330869630	18980	18980	18980	18980	0
99	20241104	181500	330869630	18980	18980	18980	18980	0
100	20241104	181400	330869630	18980	18980	18980	18980	0
101	20241104	181300	330869630	18980	18980	18980	18980	0
102	20241104	181200	330869630	18980	18980	18980	18980	0
103	20241104	181100	330869630	18980	18980	18980	18980	0
104	20241104	181000	330869630	18980	18980	18980	18980	0
105	20241104	180900	330869630	18980	18980	18980	18980	0
106	20241104	180800	330869630	18980	18980	18980	18980	0
107	20241104	180700	330869630	18980	18980	18980	18980	0
108	20241104	180600	330869630	18980	18980	18980	18980	0
109	20241104	180500	330869630	18980	18980	18980	18980	0
110	20241104	180400	330869630	18980	18980	18980	18980	0
111	20241104	180300	330869630	18980	18980	18980	18980	0
112	20241104	180200	330869630	18980	18980	18980	18980	0
113	20241104	180100	330869630	18980	18980	18980	18980	0
114	20241104	180000	330869630	18980	18980	18980	18980	0
115	20241104	175900	330869630	18980	18980	18980	18980	0
116	20241104	175800	330869630	18980	18980	18980	18980	0
117	20241104	175700	330869630	18980	18980	18980	18980	0
118	20241104	175600	330869630	18980	18980	18980	18980	0
119	20241104	175500	330869630	18980	18980	18980	18980	0
120	20241104	175400	330869630	18980	18980	18980	18980	0
121	20241104	175300	330869630	18980	18980	18980	18980	0
122	20241104	175200	330869630	18980	18980	18980	18980	269
123	20241104	175100	330869630	18980	18980	18980	18980	0
124	20241104	175000	330869630	18980	18980	18980	18980	0
125	20241104	174900	330869630	18980	18980	18980	18980	0
126	20241104	174800	330869630	18980	18980	18980	18980	0
127	20241104	174700	330869630	18980	18980	18980	18980	0
128	20241104	174600	330869630	18980	18980	18980	18980	0
129	20241104	174500	330869630	18980	18980	18980	18980	0
130	20241104	174400	330869630	18980	18980	18980	18980	0
131	20241104	174300	330869630	18980	18980	18980	18980	0
132	20241104	174200	330869630	18980	18980	18980	18980	0
133	20241104	174100	330869630	18980	18980	18980	18980	0
134	20241104	174000	330869630	18980	18980	18980	18980	0
135	20241104	173900	330869630	18980	18980	18980	18980	0
136	20241104	173800	330869630	18980	18980	18980	18980	0
137	20241104	173700	330869630	18980	18980	18980	18980	0
138	20241104	173600	330869630	18980	18980	18980	18980	0
139	20241104	173500	330869630	18980	18980	18980	18980	0
140	20241104	173400	330869630	18980	18980	18980	18980	0
141	20241104	173300	330869630	18980	18980	18980	18980	0
142	20241104	173200	330869630	18980	18980	18980	18980	0
143	20241104	173100	330869630	18980	18980	18980	18980	0
144	20241104	173000	330869630	18980	18980	18980	18980	0
145	20241104	172900	330869630	18980	18980	18980	18980	0
146	20241104	172800	330869630	18980	18980	18980	18980	0
147	20241104	172700	330869630	18980	18980	18980	18980	0
148	20241104	172600	330869630	18980	18980	18980	18980	0
149	20241104	172500	330869630	18980	18980	18980	18980	0
150	20241104	172400	330869630	18980	18980	18980	18980	0
151	20241104	172300	330869630	18980	18980	18980	18980	0
152	20241104	172200	330869630	18980	18980	18980	18980	269
153	20241104	172100	330869630	18980	18980	18980	18980	0
154	20241104	172000	330869630	18980	18980	18980	18980	0
155	20241104	171900	330869630	18980	18980	18980	18980	0
156	20241104	171800	330869630	18980	18980	18980	18980	0
157	20241104	171700	330869630	18980	18980	18980	18980	0
158	20241104	171600	330869630	18980	18980	18980	18980	0
159	20241104	171500	330869630	18980	18980	18980	18980	0
160	20241104	171400	330869630	18980	18980	18980	18980	0
161	20241104	171300	330869630	18980	18980	18980	18980	0
162	20241104	171200	330869630	18980	18980	18980	18980	0
163	20241104	171100	330869630	18980	18980	18980	18980	0
164	20241104	171000	330869630	18980	18980	18980	18980	0
165	20241104	170900	330869630	18980	18980	18980	18980	0
166	20241104	170800	330869630	18980	18980	18980	18980	0
167	20241104	170700	330869630	18980	18980	18980	18980	0
168	20241104	170600	330869630	18980	18980	18980	18980	0
169	20241104	170500	330869630	18980	18980	18980	18980	0
170	20241104	170400	330869630	18980	18980	18980	18980	0
171	20241104	170300	330869630	18980	18980	18980	18980	0
172	20241104	170200	330869630	18980	18980	18980	18980	0
173	20241104	170100	330869630	18980	18980	18980	18980	0
174	20241104	170000	330869630	18980	18980	18980	18980	0
175	20241104	165900	330869630	18980	18980	18980	18980	0
176	20241104	165800	330869630	18980	18980	18980	18980	0
177	20241104	165700	330869630	18980	18980	18980	18980	0
178	20241104	165600	330869630	18980	18980	18980	18980	0
179	20241104	165500	330869630	18980	18980	18980	18980	0
180	20241104	165400	330869630	18980	18980	18980	18980	0
181	20241104	165300	330869630	18980	18980	18980	18980	0
182	20241104	165200	330869630	18980	18980	18980	18980	269
183	20241104	165100	330869630	18980	18980	18980	18980	0
184	20241104	165000	330869630	18980	18980	18980	18980	0
185	20241104	164900	330869630	18980	18980	18980	18980	0
186	20241104	164800	330869630	18980	18980	18980	18980	0
187	20241104	164700	330869630	18980	18980	18980	18980	0
188	20241104	164600	330869630	18980	18980	18980	18980	0
189	20241104	164500	330869630	18980	18980	18980	18980	0
190	20241104	164400	330869630	18980	18980	18980	18980	0
191	20241104	164300	330869630	18980	18980	18980	18980	0
192	20241104	164200	330869630	18980	18980	18980	18980	0
193	20241104	164100	330869630	18980	18980	18980	18980	0
194	20241104	164000	330869630	18980	18980	18980	18980	0
195	20241104	163900	330869630	18980	18980	18980	18980	0
196	20241104	163800	330869630	18980	18980	18980	18980	0
197	20241104	163700	330869630	18980	18980	18980	18980	0
198	20241104	163600	330869630	18980	18980	18980	18980	0
199	20241104	163500	330869630	18980	18980	18980	18980	0
200	20241104	163400	330869630	18980	18980	18980	18980	0
201	20241104	163300	330869630	18980	18980	18980	18980	0
202	20241104	163200	330869630	18980	18980	18980	18980	0
203	20241104	163100	330869630	18980	18980	18980	18980	0
204	20241104	163000	330869630	18980	18980	18980	18980	0
205	20241104	162900	330869630	18980	18980	18980	18980	0
206	20241104	162800	330869630	18980	18980	18980	18980	0
207	20241104	162700	330869630	18980	18980	18980	18980	0
208	20241104	162600	330869630	18980	18980	18980	18980	0
209	20241104	162500	330869630	18980	18980	18980	18980	0
210	20241104	162400	330869630	18980	18980	18980	18980	0
211	20241104	162300	330869630	18980	18980	18980	18980	0
212	20241104	162200	330869630	18980	18980	18980	18980	269
213	20241104	162100	330869630	18980	18980	18980	18980	0
214	20241104	162000	330869630	18980	18980	18980	18980	0
215	20241104	161900	330869630	18980	18980	18980	18980	0
216	20241104	161800	330869630	18980	18980	18980	18980	0
217	20241104	161700	330869630	18980	18980	18980	18980	0
218	20241104	161600	330869630	18980	18980	18980	18980	0
219	20241104	161500	330869630	18980	18980	18980	18980	0
220	20241104	161400	330869630	18980	18980	18980	18980	0
221	20241104	161300	330869630	18980	18980	18980	18980	0
222	20241104	161200	330869630	18980	18980	18980	18980	0
223	20241104	161100	330869630	18980	18980	18980	18980	0
224	20241104	161000	330869630	18980	18980	18980	18980	0
225	20241104	160900	330869630	18980	18980	18980	18980	0
226	20241104	160800	330869630	18980	18980	18980	18980	0
227	20241104	160700	330869630	18980	18980	18980	18980	0
228	20241104	160600	330869630	18980	18980	18980	18980	0
229	20241104	160500	330869630	18980	18980	18980	18980	0
230	20241104	160400	330869630	18980	18980	18980	18980	0
231	20241104	160300	330869630	18980	18980	18980	18980	0
232	20241104	160200	330869630	18980	18980	18980	18980	0
233	20241104	160100	330869630	18980	18980	18980	18980	0
234	20241104	160000	330869630	18980	18980	18980	18980	0
235	20241104	155900	330869630	18980	18980	18980	18980	0
236	20241104	155800	330869630	18980	18980	18980	18980	0
237	20241104	155700	330869630	18980	18980	18980	18980	0
238	20241104	155600	330869630	18980	18980	18980	18980	0
239	20241104	155500	330869630	18980	18980	18980	18980	0
240	20241104	155400	330869630	18980	18980	18980	18980	0
241	20241104	155300	330869630	18980	18980	18980	18980	0
242	20241104	155200	330869630	18980	18980	18980	18980	269
243	20241104	155100	330869630	18980	18980	18980	18980	0
244	20241104	155000	330869630	18980	18980	18980	18980	0
245	20241104	154900	330869630	18980	18980	18980	18980	0
246	20241104	154800	330869630	18980	18980	18980	18980	0
247	20241104	154700	330869630	18980	18980	18980	18980	0
248	20241104	154600	330869630	18980	18980	18980	18980	0
249	20241104	154500	330869630	18980	18980	18980	18980	0
250	20241104	154400	330869630	18980	18980	18980	18980	0
251	20241104	154300	330869630	18980	18980	18980	18980	0
252	20241104	154200	330869630	18980	18980	18980	18980	0
253	20241104	154100	330869630	18980	18980	18980	18980	0
254	20241104	154000	330869630	18980	18980	18980	18980	0
255	20241104	153900	330869630	18980	18980	18980	18980	0
256	20241104	153800	330869630	18980	18980	18980	18980	0
257	20241104	153700	330869630	18980	18980	18980	18980	0
258	20241104	153600	330869630	18980	18980	18980	18980	0
259	20241104	153500	330869630	18980	18980	18980	18980	0
260	20241104	153400	330869630	18980	18980	18980	18980	0
261	20241104	153300	330869630	18980	18980	18980	18980	0
262	20241104	153200	330869630	18980	18980	18980	18980	0
263	20241104	153100	330869630	18980	18980	18980	18980	0
264	20241104	153000	330869630	18980	18980	18980	18980	269
265	20241104	152900	325764010	18980	18980	18980	18980	0
266	20241104	152800	325764010	18980	18980	18980	18980	0
267	20241104	152700	325764010	18980	18980	18980	18980	0
268	20241104	152600	325764010	18980	18980	18980	18980	0
269	20241104	152500	325764010	18980	18980	18980	18980	0
270	20241104	152400	325764010	18980	18980	18980	18980	0
271	20241104	152300	325764010	18980	18980	18980	18980	0
272	20241104	152200	325764010	18980	18980	18980	18980	0
273	20241104	152100	325764010	18980	18980	18980	18980	0
274	20241104	152000	325764010	18980	18980	18980	18980	0
275	20241104	151900	325764010	18980	18980	18980	18980	0
276	20241104	151800	325764010	18980	18920	18980	18920	18
277	20241104	151700	325423280	18930	18920	18930	18920	178
278	20241104	151600	322054500	18930	18960	18970	18920	175
279	20241104	151500	318738480	18960	18980	18980	18960	1047
280	20241104	151400	298874260	18990	18990	18990	18990	1
281	20241104	151300	298855270	18970	18970	18990	18970	4
282	20241104	151200	298779370	18970	18980	18980	18970	45
283	20241104	151100	297925360	18970	18990	18990	18970	457
284	20241104	151000	289251450	18980	18990	18990	18980	481
285	20241104	150900	280117370	19000	19000	19000	19000	0
286	20241104	150800	280117370	19000	19000	19000	18990	15
287	20241104	150700	279832490	18990	18990	18990	18990	0
288	20241104	150600	279832490	18990	19000	19000	18990	18
289	20241104	150500	279490660	19000	19000	19000	18990	123
290	20241104	150400	277153700	19000	19000	19000	19000	0
291	20241104	150300	277153700	19000	19000	19000	19000	0
292	20241104	150200	277153700	19000	19000	19000	19000	0
293	20241104	150100	277153700	19000	19000	19000	19000	0
294	20241104	150000	277153700	19000	19000	19000	19000	7
295	20241104	145900	277020700	18990	18990	18990	18990	73
296	20241104	145800	275634430	19000	19000	19000	19000	953
297	20241104	145700	257527430	19000	19000	19000	19000	0
298	20241104	145600	257527430	19000	19000	19000	19000	0
299	20241104	145500	257527430	19000	19000	19000	19000	0
300	20241104	145400	257527430	19000	19000	19000	19000	10
301	20241104	145300	257337430	19000	19010	19010	19000	114
302	20241104	145200	255171320	19000	19000	19000	19000	0
303	20241104	145100	255171320	19000	19000	19000	19000	0
304	20241104	145000	255171320	19000	19010	19010	19000	3
305	20241104	144900	255114310	19010	19010	19010	19010	51
306	20241104	144800	254144800	19010	19010	19010	19010	0
307	20241104	144700	254144800	19010	19010	19010	19010	0
308	20241104	144600	254144800	19010	19010	19010	19010	0
309	20241104	144500	254144800	19010	19010	19010	19010	2
310	20241104	144400	254106780	19000	19000	19000	19000	0
311	20241104	144300	254106780	19000	19000	19000	19000	0
312	20241104	144200	254106780	19000	19000	19000	19000	7
313	20241104	144100	253973780	19000	19030	19030	19000	77
314	20241104	144000	252510180	19040	19040	19040	19040	1
315	20241104	143900	252491140	19040	19040	19040	19040	5
316	20241104	143800	252395940	19040	19040	19040	19040	0
317	20241104	143700	252395940	19040	19040	19040	19040	1
318	20241104	143600	252376900	19030	19040	19040	19030	2
319	20241104	143500	252338830	19000	19000	19000	19000	0
320	20241104	143400	252338830	19000	19000	19000	19000	0
321	20241104	143300	252338830	19000	19000	19000	19000	0
322	20241104	143200	252338830	19000	19000	19000	19000	0
323	20241104	143100	252338830	19000	19000	19000	19000	0
324	20241104	143000	252338830	19000	19000	19000	19000	2
325	20241104	142900	252300830	19000	19010	19010	19000	41
326	20241104	142800	251521460	19050	19000	19050	19000	165
327	20241104	142700	248382320	19010	19020	19020	19010	159
328	20241104	142600	245359720	19010	19010	19010	19010	5
329	20241104	142500	245264670	19010	19000	19010	19000	226
330	20241104	142400	240970560	19010	19010	19020	19010	152
331	20241104	142300	238080550	19010	19010	19010	19010	0
332	20241104	142200	238080550	19010	19010	19010	19010	0
333	20241104	142100	238080550	19010	19010	19010	19010	0
334	20241104	142000	238080550	19010	19010	19010	19010	0
335	20241104	141900	238080550	19010	19010	19010	19010	3
336	20241104	141800	238023520	19010	19010	19010	19010	60
337	20241104	141700	236882920	19010	19000	19010	19000	27
338	20241104	141600	236369790	19010	19010	19010	19000	547
339	20241104	141500	225971410	19010	19010	19010	19010	0
340	20241104	141400	225971410	19010	19010	19010	19010	7
341	20241104	141300	225838340	19010	19030	19030	19010	124
342	20241104	141200	223479640	19030	19030	19030	19030	1
343	20241104	141100	223460610	19020	19020	19020	19020	0
344	20241104	141000	223460610	19020	19020	19020	19020	0
345	20241104	140900	223460610	19020	19030	19030	19020	48
346	20241104	140800	222547220	19030	19030	19030	19030	0
347	20241104	140700	222547220	19030	19030	19030	19030	0
348	20241104	140600	222547220	19030	19030	19030	19030	2
349	20241104	140500	222509160	19030	19030	19030	19030	5
350	20241104	140400	222414010	19020	19030	19030	19020	7
351	20241104	140300	222280810	19020	19020	19020	19020	0
352	20241104	140200	222280810	19020	19020	19020	19020	0
353	20241104	140100	222280810	19020	19020	19020	19020	0
354	20241104	140000	222280810	19020	19020	19020	19020	0
355	20241104	135900	222280810	19020	19020	19020	19020	10
356	20241104	135800	222090610	19020	19020	19020	19020	1
357	20241104	135700	222071590	19010	19010	19010	19010	0
358	20241104	135600	222071590	19010	19010	19010	19010	0
359	20241104	135500	222071590	19010	19010	19010	19010	0
360	20241104	135400	222071590	19010	19010	19010	19010	0
361	20241104	135300	222071590	19010	19010	19010	19010	4
362	20241104	135200	221995550	19010	19010	19010	19010	53
363	20241104	135100	220988020	19010	19030	19030	19010	1828
364	20241104	135000	186219790	19030	19030	19030	19030	0
365	20241104	134900	186219790	19030	19030	19030	19030	0
366	20241104	134800	186219790	19030	19030	19030	19030	14
367	20241104	134700	185953370	19030	19030	19030	19030	0
368	20241104	134600	185953370	19030	19040	19040	19030	15
369	20241104	134500	185667780	19040	19040	19040	19040	0
370	20241104	134400	185667780	19040	19040	19040	19040	21
371	20241104	134300	185267940	19040	19040	19040	19040	15
372	20241104	134200	184982340	19040	19040	19040	19040	4
373	20241104	134100	184906180	19040	19040	19040	19040	1
374	20241104	134000	184887140	19040	19040	19040	19040	0
375	20241104	133900	184887140	19040	19040	19040	19040	1
376	20241104	133800	184868100	19040	19040	19040	19040	42
377	20241104	133700	184068420	19040	19050	19050	19040	307
378	20241104	133600	178221200	19060	19060	19060	19060	0
379	20241104	133500	178221200	19060	19060	19060	19060	0
380	20241104	133400	178221200	19060	19060	19060	19060	0
381	20241104	133300	178221200	19060	19060	19060	19060	1
382	20241104	133200	178202140	19060	19060	19060	19060	0
383	20241104	133100	178202140	19060	19060	19060	19060	0
384	20241104	133000	178202140	19060	19060	19060	19060	0
385	20241104	132900	178202140	19060	19060	19060	19060	2
386	20241104	132800	178164020	19060	19060	19060	19060	0
387	20241104	132700	178164020	19060	19060	19060	19060	0
388	20241104	132600	178164020	19060	19060	19060	19060	2
389	20241104	132500	178125900	19060	19060	19060	19050	328
390	20241104	132400	171874520	19060	19060	19060	19060	330
391	20241104	132300	165584720	19060	19070	19070	19060	7
392	20241104	132200	165451240	19070	19070	19070	19070	2
393	20241104	132100	165413100	19060	19060	19060	19060	5
394	20241104	132000	165317800	19060	19060	19060	19060	66
395	20241104	131900	164059840	19060	19060	19060	19060	0
396	20241104	131800	164059840	19060	19060	19060	19060	0
397	20241104	131700	164059840	19060	19060	19060	19060	20
398	20241104	131600	163678640	19090	19090	19090	19090	0
399	20241104	131500	163678640	19090	19090	19090	19090	0
400	20241104	131400	163678640	19090	19090	19090	19090	0
401	20241104	131300	163678640	19090	19090	19090	19090	0
402	20241104	131200	163678640	19090	19090	19090	19090	0
403	20241104	131100	163678640	19090	19090	19090	19090	0
404	20241104	131000	163678640	19090	19090	19090	19090	0
405	20241104	130900	163678640	19090	19090	19090	19090	0
406	20241104	130800	163678640	19090	19090	19090	19090	0
407	20241104	130700	163678640	19090	19090	19090	19090	3
408	20241104	130600	163621370	19090	19090	19090	19090	0
409	20241104	130500	163621370	19090	19090	19090	19090	0
410	20241104	130400	163621370	19090	19090	19090	19090	0
411	20241104	130300	163621370	19090	19090	19090	19090	0
412	20241104	130200	163621370	19090	19090	19090	19090	0
413	20241104	130100	163621370	19090	19090	19090	19090	0
414	20241104	130000	163621370	19090	19090	19090	19090	0
415	20241104	125900	163621370	19090	19090	19090	19090	17
416	20241104	125800	163296840	19100	19100	19100	19100	2
417	20241104	125700	163258640	19100	19090	19100	19090	54
418	20241104	125600	162227260	19090	19090	19090	19090	0
419	20241104	125500	162227260	19090	19090	19090	19090	358
420	20241104	125400	155393040	19090	19090	19090	19090	0
421	20241104	125300	155393040	19090	19090	19090	19090	0
422	20241104	125200	155393040	19090	19090	19090	19090	0
423	20241104	125100	155393040	19090	19090	19090	19090	373
424	20241104	125000	148272470	19090	19090	19090	19090	0
425	20241104	124900	148272470	19090	19090	19090	19090	0
426	20241104	124800	148272470	19090	19090	19090	19090	0
427	20241104	124700	148272470	19090	19090	19090	19090	0
428	20241104	124600	148272470	19090	19090	19090	19090	0
429	20241104	124500	148272470	19090	19090	19090	19090	0
430	20241104	124400	148272470	19090	19090	19090	19090	0
431	20241104	124300	148272470	19090	19090	19090	19090	0
432	20241104	124200	148272470	19090	19090	19090	19090	0
433	20241104	124100	148272470	19090	19090	19090	19090	0
434	20241104	124000	148272470	19090	19090	19090	19090	0
435	20241104	123900	148272470	19090	19090	19090	19090	0
436	20241104	123800	148272470	19090	19090	19090	19090	0
437	20241104	123700	148272470	19090	19090	19090	19090	0
438	20241104	123600	148272470	19090	19090	19090	19090	0
439	20241104	123500	148272470	19090	19090	19090	19090	0
440	20241104	123400	148272470	19090	19090	19090	19090	0
441	20241104	123300	148272470	19090	19090	19090	19090	0
442	20241104	123200	148272470	19090	19090	19090	19090	0
443	20241104	123100	148272470	19090	19090	19090	19090	2
444	20241104	123000	148234290	19040	19040	19040	19040	0
445	20241104	122900	148234290	19040	19040	19040	19040	5
446	20241104	122800	148139090	19030	19030	19030	19030	70
447	20241104	122700	146806990	19030	19060	19060	19030	331
448	20241104	122600	140502750	19100	19100	19100	19100	0
449	20241104	122500	140502750	19100	19100	19100	19100	0
450	20241104	122400	140502750	19100	19100	19100	19100	6
451	20241104	122300	140388150	19100	19100	19100	19100	50
452	20241104	122200	139433150	19100	19060	19100	19060	2
453	20241104	122100	139394990	19060	19060	19060	19060	0
454	20241104	122000	139394990	19060	19060	19060	19060	1
455	20241104	121900	139375930	19060	19050	19060	19050	56
456	20241104	121800	138308870	19060	19060	19060	19060	0
457	20241104	121700	138308870	19060	19050	19060	19050	8
458	20241104	121600	138156430	19060	19060	19060	19060	1
459	20241104	121500	138137370	19060	19060	19060	19060	0
460	20241104	121400	138137370	19060	19090	19090	19060	102
461	20241104	121300	136193220	19090	19060	19090	19060	29
462	20241104	121200	135640060	19060	19060	19060	19060	2
463	20241104	121100	135601940	19090	19090	19090	19090	0
464	20241104	121000	135601940	19090	19090	19090	19090	0
465	20241104	120900	135601940	19090	19090	19090	19090	1
466	20241104	120800	135582850	19090	19090	19090	19090	0
467	20241104	120700	135582850	19090	19090	19090	19090	0
468	20241104	120600	135582850	19090	19080	19090	19080	2
469	20241104	120500	135544680	19090	19090	19090	19090	1
470	20241104	120400	135525590	19090	19090	19090	19090	0
471	20241104	120300	135525590	19090	19090	19090	19090	37
472	20241104	120200	134819260	19100	19100	19100	19100	0
473	20241104	120100	134819260	19100	19100	19100	19100	0
474	20241104	120000	134819260	19100	19100	19100	19100	0
475	20241104	115900	134819260	19100	19100	19100	19100	0
476	20241104	115800	134819260	19100	19100	19100	19100	63
477	20241104	115700	133615960	19100	19100	19100	19100	0
478	20241104	115600	133615960	19100	19100	19100	19100	1
479	20241104	115500	133596860	19090	19070	19090	19070	1039
480	20241104	115400	113765070	19040	19040	19040	19040	0
481	20241104	115300	113765070	19040	19040	19040	19040	0
482	20241104	115200	113765070	19040	19040	19040	19040	0
483	20241104	115100	113765070	19040	19040	19040	19040	1
484	20241104	115000	113746030	19020	19020	19020	19020	0
485	20241104	114900	113746030	19020	19020	19020	19020	2
486	20241104	114800	113707990	19030	19030	19030	19030	104
487	20241104	114700	111728870	19040	19040	19040	19040	0
488	20241104	114600	111728870	19040	19040	19040	19040	1
489	20241104	114500	111709830	19040	19040	19040	19040	1
490	20241104	114400	111690790	19040	19040	19040	19040	0
491	20241104	114300	111690790	19040	19040	19040	19040	35
492	20241104	114200	111024390	19040	19040	19040	19040	0
493	20241104	114100	111024390	19040	19040	19040	19040	0
494	20241104	114000	111024390	19040	19040	19040	19040	0
495	20241104	113900	111024390	19040	19040	19040	19040	0
496	20241104	113800	111024390	19040	19040	19040	19040	0
497	20241104	113700	111024390	19040	19040	19040	19040	195
498	20241104	113600	107311590	19050	19050	19050	19050	0
499	20241104	113500	107311590	19050	19050	19050	19050	0
500	20241104	113400	107311590	19050	19050	19050	19050	0
501	20241104	113300	107311590	19050	19050	19050	19050	0
502	20241104	113200	107311590	19050	19060	19060	19050	1003
503	20241104	113100	88194430	19070	19070	19070	19070	0
504	20241104	113000	88194430	19070	19070	19070	19070	51
505	20241104	112900	87221860	19070	19070	19070	19070	0
506	20241104	112800	87221860	19070	19070	19070	19070	0
507	20241104	112700	87221860	19070	19070	19070	19070	0
508	20241104	112600	87221860	19070	19070	19070	19070	0
509	20241104	112500	87221860	19070	19070	19070	19070	0
510	20241104	112400	87221860	19070	19070	19070	19070	0
511	20241104	112300	87221860	19070	19070	19070	19070	29
512	20241104	112200	86668830	19060	19060	19060	19060	18
513	20241104	112100	86325750	19060	19060	19060	19060	15
514	20241104	112000	86039850	19070	19070	19070	19070	0
515	20241104	111900	86039850	19070	19070	19070	19070	1
516	20241104	111800	86020780	19080	19080	19080	19080	0
517	20241104	111700	86020780	19080	19080	19080	19080	0
518	20241104	111600	86020780	19080	19080	19080	19080	0
519	20241104	111500	86020780	19080	19080	19080	19080	1
520	20241104	111400	86001700	19080	19080	19080	19080	0
521	20241104	111300	86001700	19080	19080	19080	19080	0
522	20241104	111200	86001700	19080	19080	19080	19080	0
523	20241104	111100	86001700	19080	19080	19080	19080	0
524	20241104	111000	86001700	19080	19080	19080	19080	0
525	20241104	110900	86001700	19080	19080	19080	19080	0
526	20241104	110800	86001700	19080	19080	19080	19080	0
527	20241104	110700	86001700	19080	19080	19080	19080	0
528	20241104	110600	86001700	19080	19080	19080	19080	0
529	20241104	110500	86001700	19080	19080	19080	19080	0
530	20241104	110400	86001700	19080	19080	19080	19080	0
531	20241104	110300	86001700	19080	19080	19080	19080	0
532	20241104	110200	86001700	19080	19080	19080	19080	0
533	20241104	110100	86001700	19080	19080	19080	19080	0
534	20241104	110000	86001700	19080	19080	19080	19080	0
535	20241104	105900	86001700	19080	19080	19080	19080	0
536	20241104	105800	86001700	19080	19080	19080	19080	0
537	20241104	105700	86001700	19080	19080	19080	19080	0
538	20241104	105600	86001700	19080	19080	19080	19080	0
539	20241104	105500	86001700	19080	19080	19080	19080	0
540	20241104	105400	86001700	19080	19080	19080	19080	1
541	20241104	105300	85982620	19080	19080	19080	19080	0
542	20241104	105200	85982620	19080	19080	19080	19080	0
543	20241104	105100	85982620	19080	19080	19080	19080	0
544	20241104	105000	85982620	19080	19080	19080	19080	1
545	20241104	104900	85963540	19010	19010	19010	19010	0
546	20241104	104800	85963540	19010	19010	19010	19010	0
547	20241104	104700	85963540	19010	19010	19010	19010	0
548	20241104	104600	85963540	19010	19010	19010	19010	147
549	20241104	104500	83169070	19010	19010	19010	19010	40
550	20241104	104400	82408670	19000	19000	19000	19000	10
551	20241104	104300	82218670	19010	19010	19010	19010	0
552	20241104	104200	82218670	19010	19000	19010	19000	33
553	20241104	104100	81591640	19010	19020	19020	19010	20
554	20241104	104000	81211420	19000	19000	19000	19000	0
555	20241104	103900	81211420	19000	19000	19000	19000	0
556	20241104	103800	81211420	19000	19000	19000	19000	5
557	20241104	103700	81116420	19000	19000	19000	19000	1
558	20241104	103600	81097420	18980	18980	18980	18980	0
559	20241104	103500	81097420	18980	19010	19010	18980	1061
560	20241104	103400	60938360	19010	19100	19100	19000	31
561	20241104	103300	60349040	19050	19050	19050	19050	0
562	20241104	103200	60349040	19050	19050	19050	19050	21
563	20241104	103100	59948990	19050	19050	19050	19050	11
564	20241104	103000	59739440	19100	19100	19100	19100	0
565	20241104	102900	59739440	19100	19100	19100	19100	1
566	20241104	102800	59720340	19100	19090	19100	19090	120
567	20241104	102700	57429340	19090	19090	19090	19090	0
568	20241104	102600	57429340	19090	19090	19090	19090	0
569	20241104	102500	57429340	19090	19090	19090	19090	0
570	20241104	102400	57429340	19090	19090	19090	19090	5
571	20241104	102300	57333890	19090	19090	19090	19090	5
572	20241104	102200	57238440	19090	19090	19090	19090	0
573	20241104	102100	57238440	19090	19090	19090	19090	0
574	20241104	102000	57238440	19090	19090	19090	19090	1
575	20241104	101900	57219350	19020	19020	19020	19020	0
576	20241104	101800	57219350	19020	19020	19020	19020	19
577	20241104	101700	56857970	19080	19080	19080	19080	0
578	20241104	101600	56857970	19080	19080	19080	19080	200
579	20241104	101500	53041970	19080	19080	19080	19080	10
580	20241104	101400	52851170	19080	19080	19080	19080	0
581	20241104	101300	52851170	19080	19080	19080	19080	0
582	20241104	101200	52851170	19080	19080	19080	19080	0
583	20241104	101100	52851170	19080	19080	19080	19080	11
584	20241104	101000	52641290	19080	19080	19080	19080	0
585	20241104	100900	52641290	19080	19080	19080	19080	0
586	20241104	100800	52641290	19080	19080	19080	19080	1
587	20241104	100700	52622210	19080	19080	19080	19080	1
588	20241104	100600	52603130	19080	19080	19080	19080	3
589	20241104	100500	52545890	19080	19080	19080	19080	3
590	20241104	100400	52488650	19080	19020	19080	19020	35
591	20241104	100300	51822590	19020	19020	19020	19020	7
592	20241104	100200	51689450	19020	19020	19020	19020	2
593	20241104	100100	51651410	19020	19020	19020	19020	0
594	20241104	100000	51651410	19020	19020	19020	19020	0
595	20241104	095900	51651410	19020	19020	19020	19020	102
596	20241104	095800	49711370	19020	19020	19020	19020	4
597	20241104	095700	49635290	19020	19000	19020	19000	154
598	20241104	095600	46709210	19000	19000	19000	19000	22
599	20241104	095500	46291210	19000	18960	19000	18960	8
600	20241104	095400	46139370	18950	18950	18950	18950	0
601	20241104	095300	46139370	18950	19000	19000	18950	30
602	20241104	095200	45570820	19000	19000	19000	19000	61
603	20241104	095100	44411820	19020	19030	19030	19020	52
604	20241104	095000	43422770	19030	19030	19030	19030	25
605	20241104	094900	42947020	19030	19030	19030	19030	150
606	20241104	094800	40092520	19030	19090	19090	19030	15
607	20241104	094700	39807010	19090	19090	19090	19090	6
608	20241104	094600	39692470	19090	19100	19100	19090	9
609	20241104	094500	39520650	19090	19000	19100	19000	30
610	20241104	094400	38950460	18950	18960	18960	18940	405
611	20241104	094300	31275730	18960	19000	19000	18960	34
612	20241104	094200	30630610	18980	18980	18980	18980	0
613	20241104	094100	30630610	18980	18980	18980	18980	0
614	20241104	094000	30630610	18980	18980	18980	18980	0
615	20241104	093900	30630610	18980	18980	18980	18980	0
616	20241104	093800	30630610	18980	19000	19000	18980	74
617	20241104	093700	29225510	19000	19000	19000	19000	1
618	20241104	093600	29206510	19000	18990	19000	18990	3
619	20241104	093500	29149520	19000	19030	19030	19000	48
620	20241104	093400	28237340	19040	19070	19070	19040	108
621	20241104	093300	26180480	19080	19090	19090	19080	27
622	20241104	093200	25665120	19160	19160	19160	19160	0
623	20241104	093100	25665120	19160	19160	19160	19160	0
624	20241104	093000	25665120	19160	19160	19160	19160	0
625	20241104	092900	25665120	19160	19160	19160	19160	0
626	20241104	092800	25665120	19160	19160	19200	19160	36
627	20241104	092700	24974200	19160	19160	19160	19160	0
628	20241104	092600	24974200	19160	19150	19160	19080	23
629	20241104	092500	24534420	19160	19200	19200	19160	3
630	20241104	092400	24476900	19100	19100	19100	19100	66
631	20241104	092300	23216300	19230	19230	19230	19230	0
632	20241104	092200	23216300	19230	19230	19230	19230	2
633	20241104	092100	23177840	19100	19100	19100	19100	200
634	20241104	092000	19357840	19240	19240	19240	19240	26
635	20241104	091900	18857600	19240	19240	19240	19240	1
636	20241104	091800	18838360	19100	19080	19100	19080	9
637	20241104	091700	18666540	19260	19260	19260	19260	0
638	20241104	091600	18666540	19260	19250	19260	19250	17
639	20241104	091500	18339150	19250	19250	19250	19250	1
640	20241104	091400	18319900	19130	19130	19130	19130	30
641	20241104	091300	17746000	19130	19050	19130	19050	235
642	20241104	091200	13269170	19050	19040	19050	19040	60
643	20241104	091100	12126180	19050	19060	19060	19050	4
644	20241104	091000	12049970	19060	19120	19120	19060	8
645	20241104	090900	11897300	19130	19130	19130	19130	0
646	20241104	090800	11897300	19130	19130	19130	19130	0
647	20241104	090700	11897300	19130	19130	19130	19130	1
648	20241104	090600	11878170	19070	19130	19130	19070	106
649	20241104	090500	9851540	19130	19130	19130	19130	0
650	20241104	090400	9851540	19130	19160	19160	19130	232
651	20241104	090300	5409130	19360	19360	19370	19360	150
652	20241104	090200	2504750	19160	19160	19160	19160	1
653	20241104	090100	2485590	19140	19140	19140	19140	0
654	20241104	090000	2485590	19140	19280	19370	19140	129