KissMeData/196300/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	203000	497299930	13680	13680	13680	13680	1752
3	20241105	202900	497299930	13680	13680	13680	13680	0
4	20241105	202800	497299930	13680	13680	13680	13680	0
5	20241105	202700	497299930	13680	13680	13680	13680	0
6	20241105	202600	497299930	13680	13680	13680	13680	0
7	20241105	202500	497299930	13680	13680	13680	13680	0
8	20241105	202400	497299930	13680	13680	13680	13680	0
9	20241105	202300	497299930	13680	13680	13680	13680	0
10	20241105	202200	497299930	13680	13680	13680	13680	0
11	20241105	202100	497299930	13680	13680	13680	13680	0
12	20241105	202000	497299930	13680	13680	13680	13680	0
13	20241105	201900	497299930	13680	13680	13680	13680	0
14	20241105	201800	497299930	13680	13680	13680	13680	0
15	20241105	201700	497299930	13680	13680	13680	13680	0
16	20241105	201600	497299930	13680	13680	13680	13680	0
17	20241105	201500	497299930	13680	13680	13680	13680	0
18	20241105	201400	497299930	13680	13680	13680	13680	0
19	20241105	201300	497299930	13680	13680	13680	13680	0
20	20241105	201200	497299930	13680	13680	13680	13680	0
21	20241105	201100	497299930	13680	13680	13680	13680	0
22	20241105	201000	497299930	13680	13680	13680	13680	0
23	20241105	200900	497299930	13680	13680	13680	13680	0
24	20241105	200800	497299930	13680	13680	13680	13680	0
25	20241105	200700	497299930	13680	13680	13680	13680	0
26	20241105	200600	497299930	13680	13680	13680	13680	0
27	20241105	200500	497299930	13680	13680	13680	13680	0
28	20241105	200400	497299930	13680	13680	13680	13680	0
29	20241105	200300	497299930	13680	13680	13680	13680	0
30	20241105	200200	497299930	13680	13680	13680	13680	0
31	20241105	200100	497299930	13680	13680	13680	13680	0
32	20241105	200000	497299930	13680	13680	13680	13680	1752
33	20241105	195900	497299930	13680	13680	13680	13680	0
34	20241105	195800	497299930	13680	13680	13680	13680	0
35	20241105	195700	497299930	13680	13680	13680	13680	0
36	20241105	195600	497299930	13680	13680	13680	13680	0
37	20241105	195500	497299930	13680	13680	13680	13680	0
38	20241105	195400	497299930	13680	13680	13680	13680	0
39	20241105	195300	497299930	13680	13680	13680	13680	0
40	20241105	195200	497299930	13680	13680	13680	13680	0
41	20241105	195100	497299930	13680	13680	13680	13680	0
42	20241105	195000	497299930	13680	13680	13680	13680	0
43	20241105	194900	497299930	13680	13680	13680	13680	0
44	20241105	194800	497299930	13680	13680	13680	13680	0
45	20241105	194700	497299930	13680	13680	13680	13680	0
46	20241105	194600	497299930	13680	13680	13680	13680	0
47	20241105	194500	497299930	13680	13680	13680	13680	0
48	20241105	194400	497299930	13680	13680	13680	13680	0
49	20241105	194300	497299930	13680	13680	13680	13680	0
50	20241105	194200	497299930	13680	13680	13680	13680	0
51	20241105	194100	497299930	13680	13680	13680	13680	0
52	20241105	194000	497299930	13680	13680	13680	13680	0
53	20241105	193900	497299930	13680	13680	13680	13680	0
54	20241105	193800	497299930	13680	13680	13680	13680	0
55	20241105	193700	497299930	13680	13680	13680	13680	0
56	20241105	193600	497299930	13680	13680	13680	13680	0
57	20241105	193500	497299930	13680	13680	13680	13680	0
58	20241105	193400	497299930	13680	13680	13680	13680	0
59	20241105	193300	497299930	13680	13680	13680	13680	0
60	20241105	193200	497299930	13680	13680	13680	13680	0
61	20241105	193100	497299930	13680	13680	13680	13680	0
62	20241105	193000	497299930	13680	13680	13680	13680	1752
63	20241105	192900	497299930	13680	13680	13680	13680	0
64	20241105	192800	497299930	13680	13680	13680	13680	0
65	20241105	192700	497299930	13680	13680	13680	13680	0
66	20241105	192600	497299930	13680	13680	13680	13680	0
67	20241105	192500	497299930	13680	13680	13680	13680	0
68	20241105	192400	497299930	13680	13680	13680	13680	0
69	20241105	192300	497299930	13680	13680	13680	13680	0
70	20241105	192200	497299930	13680	13680	13680	13680	0
71	20241105	192100	497299930	13680	13680	13680	13680	0
72	20241105	192000	497299930	13680	13680	13680	13680	0
73	20241105	191900	497299930	13680	13680	13680	13680	0
74	20241105	191800	497299930	13680	13680	13680	13680	0
75	20241105	191700	497299930	13680	13680	13680	13680	0
76	20241105	191600	497299930	13680	13680	13680	13680	0
77	20241105	191500	497299930	13680	13680	13680	13680	0
78	20241105	191400	497299930	13680	13680	13680	13680	0
79	20241105	191300	497299930	13680	13680	13680	13680	0
80	20241105	191200	497299930	13680	13680	13680	13680	0
81	20241105	191100	497299930	13680	13680	13680	13680	0
82	20241105	191000	497299930	13680	13680	13680	13680	0
83	20241105	190900	497299930	13680	13680	13680	13680	0
84	20241105	190800	497299930	13680	13680	13680	13680	0
85	20241105	190700	497299930	13680	13680	13680	13680	0
86	20241105	190600	497299930	13680	13680	13680	13680	0
87	20241105	190500	497299930	13680	13680	13680	13680	0
88	20241105	190400	497299930	13680	13680	13680	13680	0
89	20241105	190300	497299930	13680	13680	13680	13680	0
90	20241105	190200	497299930	13680	13680	13680	13680	0
91	20241105	190100	497299930	13680	13680	13680	13680	0
92	20241105	190000	497299930	13680	13680	13680	13680	1752
93	20241105	185900	497299930	13680	13680	13680	13680	0
94	20241105	185800	497299930	13680	13680	13680	13680	0
95	20241105	185700	497299930	13680	13680	13680	13680	0
96	20241105	185600	497299930	13680	13680	13680	13680	0
97	20241105	185500	497299930	13680	13680	13680	13680	0
98	20241105	185400	497299930	13680	13680	13680	13680	0
99	20241105	185300	497299930	13680	13680	13680	13680	0
100	20241105	185200	497299930	13680	13680	13680	13680	0
101	20241105	185100	497299930	13680	13680	13680	13680	0
102	20241105	185000	497299930	13680	13680	13680	13680	0
103	20241105	184900	497299930	13680	13680	13680	13680	0
104	20241105	184800	497299930	13680	13680	13680	13680	0
105	20241105	184700	497299930	13680	13680	13680	13680	0
106	20241105	184600	497299930	13680	13680	13680	13680	0
107	20241105	184500	497299930	13680	13680	13680	13680	0
108	20241105	184400	497299930	13680	13680	13680	13680	0
109	20241105	184300	497299930	13680	13680	13680	13680	0
110	20241105	184200	497299930	13680	13680	13680	13680	0
111	20241105	184100	497299930	13680	13680	13680	13680	0
112	20241105	184000	497299930	13680	13680	13680	13680	0
113	20241105	183900	497299930	13680	13680	13680	13680	0
114	20241105	183800	497299930	13680	13680	13680	13680	0
115	20241105	183700	497299930	13680	13680	13680	13680	0
116	20241105	183600	497299930	13680	13680	13680	13680	0
117	20241105	183500	497299930	13680	13680	13680	13680	0
118	20241105	183400	497299930	13680	13680	13680	13680	0
119	20241105	183300	497299930	13680	13680	13680	13680	0
120	20241105	183200	497299930	13680	13680	13680	13680	0
121	20241105	183100	497299930	13680	13680	13680	13680	0
122	20241105	183000	497299930	13680	13680	13680	13680	1752
123	20241105	182900	497299930	13680	13680	13680	13680	0
124	20241105	182800	497299930	13680	13680	13680	13680	0
125	20241105	182700	497299930	13680	13680	13680	13680	0
126	20241105	182600	497299930	13680	13680	13680	13680	0
127	20241105	182500	497299930	13680	13680	13680	13680	0
128	20241105	182400	497299930	13680	13680	13680	13680	0
129	20241105	182300	497299930	13680	13680	13680	13680	0
130	20241105	182200	497299930	13680	13680	13680	13680	0
131	20241105	182100	497299930	13680	13680	13680	13680	0
132	20241105	182000	497299930	13680	13680	13680	13680	0
133	20241105	181900	497299930	13680	13680	13680	13680	0
134	20241105	181800	497299930	13680	13680	13680	13680	0
135	20241105	181700	497299930	13680	13680	13680	13680	0
136	20241105	181600	497299930	13680	13680	13680	13680	0
137	20241105	181500	497299930	13680	13680	13680	13680	0
138	20241105	181400	497299930	13680	13680	13680	13680	0
139	20241105	181300	497299930	13680	13680	13680	13680	0
140	20241105	181200	497299930	13680	13680	13680	13680	0
141	20241105	181100	497299930	13680	13680	13680	13680	0
142	20241105	181000	497299930	13680	13680	13680	13680	0
143	20241105	180900	497299930	13680	13680	13680	13680	0
144	20241105	180800	497299930	13680	13680	13680	13680	0
145	20241105	180700	497299930	13680	13680	13680	13680	0
146	20241105	180600	497299930	13680	13680	13680	13680	0
147	20241105	180500	497299930	13680	13680	13680	13680	0
148	20241105	180400	497299930	13680	13680	13680	13680	0
149	20241105	180300	497299930	13680	13680	13680	13680	0
150	20241105	180200	497299930	13680	13680	13680	13680	0
151	20241105	180100	497299930	13680	13680	13680	13680	0
152	20241105	180000	497299930	13680	13680	13680	13680	1752
153	20241105	175900	497299930	13680	13680	13680	13680	0
154	20241105	175800	497299930	13680	13680	13680	13680	0
155	20241105	175700	497299930	13680	13680	13680	13680	0
156	20241105	175600	497299930	13680	13680	13680	13680	0
157	20241105	175500	497299930	13680	13680	13680	13680	0
158	20241105	175400	497299930	13680	13680	13680	13680	0
159	20241105	175300	497299930	13680	13680	13680	13680	0
160	20241105	175200	497299930	13680	13680	13680	13680	0
161	20241105	175100	497299930	13680	13680	13680	13680	0
162	20241105	175000	497299930	13680	13680	13680	13680	0
163	20241105	174900	497299930	13680	13680	13680	13680	0
164	20241105	174800	497299930	13680	13680	13680	13680	0
165	20241105	174700	497299930	13680	13680	13680	13680	0
166	20241105	174600	497299930	13680	13680	13680	13680	0
167	20241105	174500	497299930	13680	13680	13680	13680	0
168	20241105	174400	497299930	13680	13680	13680	13680	0
169	20241105	174300	497299930	13680	13680	13680	13680	0
170	20241105	174200	497299930	13680	13680	13680	13680	0
171	20241105	174100	497299930	13680	13680	13680	13680	0
172	20241105	174000	497299930	13680	13680	13680	13680	0
173	20241105	173900	497299930	13680	13680	13680	13680	0
174	20241105	173800	497299930	13680	13680	13680	13680	0
175	20241105	173700	497299930	13680	13680	13680	13680	0
176	20241105	173600	497299930	13680	13680	13680	13680	0
177	20241105	173500	497299930	13680	13680	13680	13680	0
178	20241105	173400	497299930	13680	13680	13680	13680	0
179	20241105	173300	497299930	13680	13680	13680	13680	0
180	20241105	173200	497299930	13680	13680	13680	13680	0
181	20241105	173100	497299930	13680	13680	13680	13680	0
182	20241105	173000	497299930	13680	13680	13680	13680	1752
183	20241105	172900	497299930	13680	13680	13680	13680	0
184	20241105	172800	497299930	13680	13680	13680	13680	0
185	20241105	172700	497299930	13680	13680	13680	13680	0
186	20241105	172600	497299930	13680	13680	13680	13680	0
187	20241105	172500	497299930	13680	13680	13680	13680	0
188	20241105	172400	497299930	13680	13680	13680	13680	0
189	20241105	172300	497299930	13680	13680	13680	13680	0
190	20241105	172200	497299930	13680	13680	13680	13680	0
191	20241105	172100	497299930	13680	13680	13680	13680	0
192	20241105	172000	497299930	13680	13680	13680	13680	0
193	20241105	171900	497299930	13680	13680	13680	13680	0
194	20241105	171800	497299930	13680	13680	13680	13680	0
195	20241105	171700	497299930	13680	13680	13680	13680	0
196	20241105	171600	497299930	13680	13680	13680	13680	0
197	20241105	171500	497299930	13680	13680	13680	13680	0
198	20241105	171400	497299930	13680	13680	13680	13680	0
199	20241105	171300	497299930	13680	13680	13680	13680	0
200	20241105	171200	497299930	13680	13680	13680	13680	0
201	20241105	171100	497299930	13680	13680	13680	13680	0
202	20241105	171000	497299930	13680	13680	13680	13680	0
203	20241105	170900	497299930	13680	13680	13680	13680	0
204	20241105	170800	497299930	13680	13680	13680	13680	0
205	20241105	170700	497299930	13680	13680	13680	13680	0
206	20241105	170600	497299930	13680	13680	13680	13680	0
207	20241105	170500	497299930	13680	13680	13680	13680	0
208	20241105	170400	497299930	13680	13680	13680	13680	0
209	20241105	170300	497299930	13680	13680	13680	13680	0
210	20241105	170200	497299930	13680	13680	13680	13680	0
211	20241105	170100	497299930	13680	13680	13680	13680	0
212	20241105	170000	497299930	13680	13680	13680	13680	1752
213	20241105	165900	497299930	13680	13680	13680	13680	0
214	20241105	165800	497299930	13680	13680	13680	13680	0
215	20241105	165700	497299930	13680	13680	13680	13680	0
216	20241105	165600	497299930	13680	13680	13680	13680	0
217	20241105	165500	497299930	13680	13680	13680	13680	0
218	20241105	165400	497299930	13680	13680	13680	13680	0
219	20241105	165300	497299930	13680	13680	13680	13680	0
220	20241105	165200	497299930	13680	13680	13680	13680	0
221	20241105	165100	497299930	13680	13680	13680	13680	0
222	20241105	165000	497299930	13680	13680	13680	13680	0
223	20241105	164900	497299930	13680	13680	13680	13680	0
224	20241105	164800	497299930	13680	13680	13680	13680	0
225	20241105	164700	497299930	13680	13680	13680	13680	0
226	20241105	164600	497299930	13680	13680	13680	13680	0
227	20241105	164500	497299930	13680	13680	13680	13680	0
228	20241105	164400	497299930	13680	13680	13680	13680	0
229	20241105	164300	497299930	13680	13680	13680	13680	0
230	20241105	164200	497299930	13680	13680	13680	13680	0
231	20241105	164100	497299930	13680	13680	13680	13680	0
232	20241105	164000	497299930	13680	13680	13680	13680	0
233	20241105	163900	497299930	13680	13680	13680	13680	0
234	20241105	163800	497299930	13680	13680	13680	13680	0
235	20241105	163700	497299930	13680	13680	13680	13680	0
236	20241105	163600	497299930	13680	13680	13680	13680	0
237	20241105	163500	497299930	13680	13680	13680	13680	0
238	20241105	163400	497299930	13680	13680	13680	13680	0
239	20241105	163300	497299930	13680	13680	13680	13680	0
240	20241105	163200	497299930	13680	13680	13680	13680	0
241	20241105	163100	497299930	13680	13680	13680	13680	0
242	20241105	163000	497299930	13680	13680	13680	13680	1752
243	20241105	162900	497299930	13680	13680	13680	13680	0
244	20241105	162800	497299930	13680	13680	13680	13680	0
245	20241105	162700	497299930	13680	13680	13680	13680	0
246	20241105	162600	497299930	13680	13680	13680	13680	0
247	20241105	162500	497299930	13680	13680	13680	13680	0
248	20241105	162400	497299930	13680	13680	13680	13680	0
249	20241105	162300	497299930	13680	13680	13680	13680	0
250	20241105	162200	497299930	13680	13680	13680	13680	0
251	20241105	162100	497299930	13680	13680	13680	13680	0
252	20241105	162000	497299930	13680	13680	13680	13680	0
253	20241105	161900	497299930	13680	13680	13680	13680	0
254	20241105	161800	497299930	13680	13680	13680	13680	0
255	20241105	161700	497299930	13680	13680	13680	13680	0
256	20241105	161600	497299930	13680	13680	13680	13680	0
257	20241105	161500	497299930	13680	13680	13680	13680	0
258	20241105	161400	497299930	13680	13680	13680	13680	0
259	20241105	161300	497299930	13680	13680	13680	13680	0
260	20241105	161200	497299930	13680	13680	13680	13680	0
261	20241105	161100	497299930	13680	13680	13680	13680	0
262	20241105	161000	497299930	13680	13680	13680	13680	0
263	20241105	160900	497299930	13680	13680	13680	13680	0
264	20241105	160800	497299930	13680	13680	13680	13680	0
265	20241105	160700	497299930	13680	13680	13680	13680	0
266	20241105	160600	497299930	13680	13680	13680	13680	0
267	20241105	160500	497299930	13680	13680	13680	13680	0
268	20241105	160400	497299930	13680	13680	13680	13680	0
269	20241105	160300	497299930	13680	13680	13680	13680	0
270	20241105	160200	497299930	13680	13680	13680	13680	0
271	20241105	160100	497299930	13680	13680	13680	13680	0
272	20241105	160000	497299930	13680	13680	13680	13680	1752
273	20241105	155900	497299930	13680	13680	13680	13680	0
274	20241105	155800	497299930	13680	13680	13680	13680	0
275	20241105	155700	497299930	13680	13680	13680	13680	0
276	20241105	155600	497299930	13680	13680	13680	13680	0
277	20241105	155500	497299930	13680	13680	13680	13680	0
278	20241105	155400	497299930	13680	13680	13680	13680	0
279	20241105	155300	497299930	13680	13680	13680	13680	0
280	20241105	155200	497299930	13680	13680	13680	13680	0
281	20241105	155100	497299930	13680	13680	13680	13680	0
282	20241105	155000	497299930	13680	13680	13680	13680	0
283	20241105	154900	497299930	13680	13680	13680	13680	0
284	20241105	154800	497299930	13680	13680	13680	13680	0
285	20241105	154700	497299930	13680	13680	13680	13680	0
286	20241105	154600	497299930	13680	13680	13680	13680	0
287	20241105	154500	497299930	13680	13680	13680	13680	0
288	20241105	154400	497299930	13680	13680	13680	13680	0
289	20241105	154300	497299930	13680	13680	13680	13680	0
290	20241105	154200	497299930	13680	13680	13680	13680	0
291	20241105	154100	497299930	13680	13680	13680	13680	0
292	20241105	154000	497299930	13680	13680	13680	13680	0
293	20241105	153900	497299930	13680	13680	13680	13680	0
294	20241105	153800	497299930	13680	13680	13680	13680	0
295	20241105	153700	497299930	13680	13680	13680	13680	0
296	20241105	153600	497299930	13680	13680	13680	13680	0
297	20241105	153500	497299930	13680	13680	13680	13680	0
298	20241105	153400	497299930	13680	13680	13680	13680	0
299	20241105	153300	497299930	13680	13680	13680	13680	0
300	20241105	153200	497299930	13680	13680	13680	13680	0
301	20241105	153100	497299930	13680	13680	13680	13680	0
302	20241105	153000	497299930	13680	13680	13680	13680	3504
303	20241105	152900	473332570	13470	13470	13470	13470	0
304	20241105	152800	473332570	13470	13470	13470	13470	0
305	20241105	152700	473332570	13470	13470	13470	13470	0
306	20241105	152600	473332570	13470	13470	13470	13470	0
307	20241105	152500	473332570	13470	13470	13470	13470	0
308	20241105	152400	473332570	13470	13470	13470	13470	0
309	20241105	152300	473332570	13470	13470	13470	13470	0
310	20241105	152200	473332570	13470	13470	13470	13470	0
311	20241105	152100	473332570	13470	13470	13470	13470	0
312	20241105	152000	473332570	13470	13470	13470	13470	0
313	20241105	151900	473332570	13470	13470	13470	13470	0
314	20241105	151800	473332570	13470	13460	13470	13460	200
315	20241105	151700	470639060	13450	13480	13480	13450	519
316	20241105	151600	463651120	13480	13480	13480	13480	0
317	20241105	151500	463651120	13480	13480	13480	13480	0
318	20241105	151400	463651120	13480	13480	13480	13480	30
319	20241105	151300	463246720	13480	13480	13480	13480	0
320	20241105	151200	463246720	13480	13480	13480	13480	8
321	20241105	151100	463138880	13460	13450	13460	13450	151
322	20241105	151000	461107920	13480	13470	13480	13450	599
323	20241105	150900	453042800	13490	13490	13490	13490	0
324	20241105	150800	453042800	13490	13500	13500	13490	100
325	20241105	150700	451692840	13500	13600	13600	13500	449
326	20241105	150600	445603630	13600	13540	13600	13540	600
327	20241105	150500	437448430	13540	13540	13540	13540	0
328	20241105	150400	437448430	13540	13540	13540	13540	0
329	20241105	150300	437448430	13540	13540	13540	13540	0
330	20241105	150200	437448430	13540	13540	13540	13540	0
331	20241105	150100	437448430	13540	13540	13540	13540	2
332	20241105	150000	437421350	13540	13500	13540	13500	700
333	20241105	145900	427962790	13500	13470	13500	13470	409
334	20241105	145800	422444790	13480	13500	13500	13480	540
335	20241105	145700	415158350	13500	13510	13510	13500	242
336	20241105	145600	411891340	13500	13540	13540	13500	597
337	20241105	145500	403819840	13540	13540	13540	13540	304
338	20241105	145400	399703680	13560	13560	13560	13560	0
339	20241105	145300	399703680	13560	13560	13560	13560	200
340	20241105	145200	396991680	13550	13560	13560	13550	269
341	20241105	145100	393346720	13560	13560	13560	13560	0
342	20241105	145000	393346720	13560	13560	13560	13560	0
343	20241105	144900	393346720	13560	13550	13560	13550	115
344	20241105	144800	391788360	13570	13570	13570	13570	10
345	20241105	144700	391652660	13580	13580	13580	13580	0
346	20241105	144600	391652660	13580	13580	13580	13580	0
347	20241105	144500	391652660	13580	13580	13580	13580	0
348	20241105	144400	391652660	13580	13580	13580	13580	0
349	20241105	144300	391652660	13580	13580	13580	13580	0
350	20241105	144200	391652660	13580	13580	13580	13580	0
351	20241105	144100	391652660	13580	13580	13580	13580	0
352	20241105	144000	391652660	13580	13580	13580	13580	63
353	20241105	143900	390797120	13580	13580	13580	13580	1
354	20241105	143800	390783540	13580	13630	13630	13580	71
355	20241105	143700	389818050	13630	13630	13630	13630	50
356	20241105	143600	389136550	13600	13620	13630	13600	13
357	20241105	143500	388959530	13620	13620	13620	13620	0
358	20241105	143400	388959530	13620	13620	13620	13620	2
359	20241105	143300	388932290	13620	13620	13620	13620	0
360	20241105	143200	388932290	13620	13580	13620	13580	112
361	20241105	143100	387411250	13580	13590	13590	13580	94
362	20241105	143000	386134720	13600	13600	13600	13600	0
363	20241105	142900	386134720	13600	13600	13600	13600	0
364	20241105	142800	386134720	13600	13600	13600	13600	0
365	20241105	142700	386134720	13600	13600	13600	13600	0
366	20241105	142600	386134720	13600	13600	13600	13600	0
367	20241105	142500	386134720	13600	13600	13600	13600	0
368	20241105	142400	386134720	13600	13600	13600	13600	0
369	20241105	142300	386134720	13600	13600	13600	13600	50
370	20241105	142200	385454720	13610	13610	13610	13610	0
371	20241105	142100	385454720	13610	13610	13610	13610	0
372	20241105	142000	385454720	13610	13610	13620	13610	43
373	20241105	141900	384869250	13650	13650	13650	13650	0
374	20241105	141800	384869250	13650	13650	13650	13650	0
375	20241105	141700	384869250	13650	13650	13650	13650	0
376	20241105	141600	384869250	13650	13650	13650	13650	0
377	20241105	141500	384869250	13650	13650	13650	13650	0
378	20241105	141400	384869250	13650	13660	13660	13650	115
379	20241105	141300	383299490	13700	13700	13700	13700	0
380	20241105	141200	383299490	13700	13710	13710	13700	132
381	20241105	141100	381490980	13690	13690	13690	13690	0
382	20241105	141000	381490980	13690	13670	13770	13670	86
383	20241105	140900	380312270	13620	13620	13620	13620	0
384	20241105	140800	380312270	13620	13610	13700	13610	1002
385	20241105	140700	366591490	13580	13580	13580	13580	0
386	20241105	140600	366591490	13580	13580	13580	13580	10
387	20241105	140500	366455690	13590	13590	13590	13590	864
388	20241105	140400	354713930	13590	13590	13590	13590	0
389	20241105	140300	354713930	13590	13580	13590	13580	136
390	20241105	140200	352865850	13580	13580	13580	13580	0
391	20241105	140100	352865850	13580	13580	13580	13580	0
392	20241105	140000	352865850	13580	13580	13580	13580	0
393	20241105	135900	352865850	13580	13580	13580	13580	0
394	20241105	135800	352865850	13580	13580	13580	13580	0
395	20241105	135700	352865850	13580	13580	13580	13580	0
396	20241105	135600	352865850	13580	13580	13580	13580	0
397	20241105	135500	352865850	13580	13580	13580	13580	2
398	20241105	135400	352838690	13550	13550	13550	13550	300
399	20241105	135300	348773690	13560	13560	13560	13560	0
400	20241105	135200	348773690	13560	13560	13560	13560	0
401	20241105	135100	348773690	13560	13560	13560	13560	300
402	20241105	135000	344705690	13550	13550	13550	13550	0
403	20241105	134900	344705690	13550	13550	13550	13550	76
404	20241105	134800	343675890	13550	13550	13550	13550	0
405	20241105	134700	343675890	13550	13550	13550	13550	0
406	20241105	134600	343675890	13550	13550	13550	13550	0
407	20241105	134500	343675890	13550	13550	13550	13550	0
408	20241105	134400	343675890	13550	13550	13550	13550	0
409	20241105	134300	343675890	13550	13550	13550	13550	0
410	20241105	134200	343675890	13550	13550	13550	13550	30
411	20241105	134100	343269390	13550	13550	13550	13550	54
412	20241105	134000	342537690	13550	13550	13550	13550	0
413	20241105	133900	342537690	13550	13560	13560	13550	301
414	20241105	133800	338458830	13550	13550	13550	13550	0
415	20241105	133700	338458830	13550	13550	13550	13550	0
416	20241105	133600	338458830	13550	13550	13550	13550	0
417	20241105	133500	338458830	13550	13550	13550	13550	0
418	20241105	133400	338458830	13550	13550	13550	13550	0
419	20241105	133300	338458830	13550	13550	13550	13550	0
420	20241105	133200	338458830	13550	13550	13550	13550	0
421	20241105	133100	338458830	13550	13550	13550	13550	0
422	20241105	133000	338458830	13550	13550	13550	13550	0
423	20241105	132900	338458830	13550	13550	13550	13550	0
424	20241105	132800	338458830	13550	13550	13550	13550	0
425	20241105	132700	338458830	13550	13550	13550	13550	0
426	20241105	132600	338458830	13550	13550	13550	13550	0
427	20241105	132500	338458830	13550	13550	13550	13550	0
428	20241105	132400	338458830	13550	13550	13550	13550	0
429	20241105	132300	338458830	13550	13550	13550	13550	0
430	20241105	132200	338458830	13550	13550	13550	13550	0
431	20241105	132100	338458830	13550	13550	13550	13550	0
432	20241105	132000	338458830	13550	13560	13560	13550	52
433	20241105	131900	337754140	13570	13570	13570	13570	0
434	20241105	131800	337754140	13570	13570	13570	13570	0
435	20241105	131700	337754140	13570	13570	13570	13570	0
436	20241105	131600	337754140	13570	13570	13570	13570	0
437	20241105	131500	337754140	13570	13570	13570	13570	0
438	20241105	131400	337754140	13570	13570	13570	13570	0
439	20241105	131300	337754140	13570	13570	13570	13570	0
440	20241105	131200	337754140	13570	13570	13570	13570	0
441	20241105	131100	337754140	13570	13570	13570	13570	45
442	20241105	131000	337143490	13550	13550	13550	13550	0
443	20241105	130900	337143490	13550	13550	13550	13550	0
444	20241105	130800	337143490	13550	13550	13550	13550	0
445	20241105	130700	337143490	13550	13550	13550	13550	0
446	20241105	130600	337143490	13550	13550	13550	13550	0
447	20241105	130500	337143490	13550	13550	13550	13550	0
448	20241105	130400	337143490	13550	13550	13550	13550	0
449	20241105	130300	337143490	13550	13550	13550	13550	0
450	20241105	130200	337143490	13550	13560	13560	13550	142
451	20241105	130100	335218040	13560	13560	13560	13560	0
452	20241105	130000	335218040	13560	13560	13560	13560	0
453	20241105	125900	335218040	13560	13560	13560	13560	0
454	20241105	125800	335218040	13560	13560	13560	13560	0
455	20241105	125700	335218040	13560	13560	13560	13560	0
456	20241105	125600	335218040	13560	13570	13570	13560	526
457	20241105	125500	328081640	13580	13600	13600	13580	32
458	20241105	125400	327647060	13680	13680	13680	13680	0
459	20241105	125300	327647060	13680	13680	13680	13680	0
460	20241105	125200	327647060	13680	13620	13680	13620	17
461	20241105	125100	327414830	13660	13660	13660	13660	0
462	20241105	125000	327414830	13660	13610	13660	13610	596
463	20241105	124900	319273870	13600	13620	13620	13600	673
464	20241105	124800	310119520	13630	13630	13630	13630	58
465	20241105	124700	309328980	13660	13660	13660	13660	8
466	20241105	124600	309219700	13660	13660	13660	13660	0
467	20241105	124500	309219700	13660	13660	13660	13660	0
468	20241105	124400	309219700	13660	13670	13670	13660	50
469	20241105	124300	308536240	13670	13670	13670	13670	0
470	20241105	124200	308536240	13670	13670	13670	13670	0
471	20241105	124100	308536240	13670	13670	13670	13670	0
472	20241105	124000	308536240	13670	13670	13670	13670	0
473	20241105	123900	308536240	13670	13670	13670	13670	0
474	20241105	123800	308536240	13670	13670	13670	13670	1
475	20241105	123700	308522570	13670	13670	13670	13670	0
476	20241105	123600	308522570	13670	13670	13670	13670	0
477	20241105	123500	308522570	13670	13670	13670	13670	0
478	20241105	123400	308522570	13670	13670	13670	13670	0
479	20241105	123300	308522570	13670	13670	13670	13670	3
480	20241105	123200	308481560	13700	13700	13700	13700	2
481	20241105	123100	308454160	13710	13710	13710	13710	0
482	20241105	123000	308454160	13710	13710	13710	13710	0
483	20241105	122900	308454160	13710	13710	13710	13710	11
484	20241105	122800	308303350	13710	13710	13710	13710	1
485	20241105	122700	308289640	13730	13730	13730	13730	0
486	20241105	122600	308289640	13730	13730	13730	13730	0
487	20241105	122500	308289640	13730	13730	13730	13730	0
488	20241105	122400	308289640	13730	13730	13730	13730	0
489	20241105	122300	308289640	13730	13730	13730	13730	0
490	20241105	122200	308289640	13730	13730	13730	13730	0
491	20241105	122100	308289640	13730	13730	13730	13730	0
492	20241105	122000	308289640	13730	13730	13730	13730	0
493	20241105	121900	308289640	13730	13710	13730	13710	10
494	20241105	121800	308152360	13730	13710	13730	13710	50
495	20241105	121700	307466370	13670	13670	13670	13670	0
496	20241105	121600	307466370	13670	13670	13670	13670	0
497	20241105	121500	307466370	13670	13640	13670	13630	83
498	20241105	121400	306334720	13640	13640	13640	13640	33
499	20241105	121300	305884600	13710	13710	13710	13710	0
500	20241105	121200	305884600	13710	13680	13710	13680	50
501	20241105	121100	305199170	13710	13670	13710	13670	50
502	20241105	121000	304515100	13670	13670	13670	13670	50
503	20241105	120900	303831600	13670	13670	13670	13670	0
504	20241105	120800	303831600	13670	13670	13670	13670	0
505	20241105	120700	303831600	13670	13670	13670	13670	0
506	20241105	120600	303831600	13670	13670	13670	13670	10
507	20241105	120500	303694900	13670	13670	13670	13670	0
508	20241105	120400	303694900	13670	13670	13670	13670	0
509	20241105	120300	303694900	13670	13670	13670	13670	0
510	20241105	120200	303694900	13670	13670	13670	13670	0
511	20241105	120100	303694900	13670	13670	13670	13670	20
512	20241105	120000	303421500	13670	13670	13670	13670	0
513	20241105	115900	303421500	13670	13670	13670	13670	2
514	20241105	115800	303394160	13670	13670	13670	13670	0
515	20241105	115700	303394160	13670	13670	13670	13670	1
516	20241105	115600	303380490	13720	13720	13720	13720	0
517	20241105	115500	303380490	13720	13720	13720	13720	0
518	20241105	115400	303380490	13720	13650	13720	13650	500
519	20241105	115300	296521870	13630	13630	13630	13630	0
520	20241105	115200	296521870	13630	13630	13630	13630	27
521	20241105	115100	296153860	13630	13630	13630	13630	0
522	20241105	115000	296153860	13630	13630	13630	13630	72
523	20241105	114900	295172500	13600	13600	13600	13600	192
524	20241105	114800	292561300	13580	13580	13580	13580	0
525	20241105	114700	292561300	13580	13580	13580	13580	0
526	20241105	114600	292561300	13580	13580	13580	13580	33
527	20241105	114500	292113160	13580	13580	13580	13580	0
528	20241105	114400	292113160	13580	13580	13580	13580	29
529	20241105	114300	291719340	13580	13580	13580	13580	21
530	20241105	114200	291434160	13580	13580	13580	13580	0
531	20241105	114100	291434160	13580	13580	13580	13580	0
532	20241105	114000	291434160	13580	13580	13580	13580	0
533	20241105	113900	291434160	13580	13580	13580	13580	0
534	20241105	113800	291434160	13580	13580	13580	13580	157
535	20241105	113700	289302100	13570	13570	13570	13570	0
536	20241105	113600	289302100	13570	13570	13570	13570	0
537	20241105	113500	289302100	13570	13570	13570	13570	0
538	20241105	113400	289302100	13570	13570	13570	13570	11
539	20241105	113300	289152830	13570	13570	13570	13570	0
540	20241105	113200	289152830	13570	13590	13590	13570	1700
541	20241105	113100	266081150	13590	13590	13590	13590	0
542	20241105	113000	266081150	13590	13590	13590	13590	0
543	20241105	112900	266081150	13590	13590	13590	13590	1
544	20241105	112800	266067560	13580	13620	13620	13580	30
545	20241105	112700	265660060	13620	13620	13620	13620	1
546	20241105	112600	265646440	13620	13620	13620	13620	0
547	20241105	112500	265646440	13620	13620	13620	13620	0
548	20241105	112400	265646440	13620	13600	13620	13600	71
549	20241105	112300	264680480	13570	13610	13610	13570	1842
550	20241105	112200	239649770	13620	13620	13620	13620	1
551	20241105	112100	239636150	13620	13620	13620	13620	0
552	20241105	112000	239636150	13620	13620	13620	13620	1
553	20241105	111900	239622530	13610	13650	13650	13610	531
554	20241105	111800	232395580	13650	13650	13650	13650	390
555	20241105	111700	227072080	13650	13650	13650	13650	0
556	20241105	111600	227072080	13650	13670	13670	13650	578
557	20241105	111500	219177940	13680	13690	13690	13680	88
558	20241105	111400	217974040	13690	13690	13690	13690	0
559	20241105	111300	217974040	13690	13690	13690	13690	0
560	20241105	111200	217974040	13690	13690	13690	13690	33
561	20241105	111100	217522270	13690	13690	13690	13690	0
562	20241105	111000	217522270	13690	13690	13690	13690	1
563	20241105	110900	217508580	13700	13700	13700	13700	0
564	20241105	110800	217508580	13700	13700	13700	13700	0
565	20241105	110700	217508580	13700	13700	13700	13700	0
566	20241105	110600	217508580	13700	13700	13700	13700	0
567	20241105	110500	217508580	13700	13700	13700	13700	0
568	20241105	110400	217508580	13700	13700	13700	13700	0
569	20241105	110300	217508580	13700	13700	13700	13700	0
570	20241105	110200	217508580	13700	13700	13700	13700	48
571	20241105	110100	216850980	13700	13700	13700	13700	0
572	20241105	110000	216850980	13700	13700	13700	13700	90
573	20241105	105900	215617980	13700	13700	13700	13700	110
574	20241105	105800	214110980	13700	13700	13700	13700	0
575	20241105	105700	214110980	13700	13700	13700	13700	0
576	20241105	105600	214110980	13700	13700	13700	13700	4
577	20241105	105500	214056180	13700	13700	13700	13700	0
578	20241105	105400	214056180	13700	13700	13700	13700	33
579	20241105	105300	213604080	13700	13700	13700	13700	130
580	20241105	105200	211823080	13700	13710	13710	13700	90
581	20241105	105100	210589800	13720	13720	13720	13720	0
582	20241105	105000	210589800	13720	13720	13720	13720	22
583	20241105	104900	210287960	13720	13720	13720	13720	54
584	20241105	104800	209547080	13730	13730	13730	13730	0
585	20241105	104700	209547080	13730	13730	13730	13730	0
586	20241105	104600	209547080	13730	13740	13740	13730	15
587	20241105	104500	209341080	13730	13730	13730	13730	0
588	20241105	104400	209341080	13730	13730	13730	13730	0
589	20241105	104300	209341080	13730	13730	13730	13730	1
590	20241105	104200	209327350	13710	13710	13710	13710	1
591	20241105	104100	209313640	13730	13710	13730	13710	176
592	20241105	104000	206900460	13670	13670	13670	13670	0
593	20241105	103900	206900460	13670	13670	13670	13660	648
594	20241105	103800	198042320	13710	13710	13710	13710	0
595	20241105	103700	198042320	13710	13710	13710	13710	0
596	20241105	103600	198042320	13710	13710	13710	13710	0
597	20241105	103500	198042320	13710	13710	13710	13710	0
598	20241105	103400	198042320	13710	13710	13710	13710	0
599	20241105	103300	198042320	13710	13710	13710	13710	0
600	20241105	103200	198042320	13710	13710	13710	13710	3
601	20241105	103100	198001190	13660	13660	13660	13660	0
602	20241105	103000	198001190	13660	13660	13660	13660	0
603	20241105	102900	198001190	13660	13660	13660	13660	0
604	20241105	102800	198001190	13660	13660	13660	13660	0
605	20241105	102700	198001190	13660	13660	13660	13660	0
606	20241105	102600	198001190	13660	13680	13680	13660	37
607	20241105	102500	197495730	13680	13680	13680	13680	0
608	20241105	102400	197495730	13680	13680	13680	13680	0
609	20241105	102300	197495730	13680	13680	13680	13680	0
610	20241105	102200	197495730	13680	13680	13680	13680	1
611	20241105	102100	197482050	13680	13730	13750	13670	1186
612	20241105	102000	181249720	13700	13700	13700	13700	100
613	20241105	101900	179879720	13710	13710	13710	13710	0
614	20241105	101800	179879720	13710	13710	13710	13710	0
615	20241105	101700	179879720	13710	13710	13710	13710	0
616	20241105	101600	179879720	13710	13710	13710	13710	0
617	20241105	101500	179879720	13710	13710	13710	13710	0
618	20241105	101400	179879720	13710	13680	13710	13680	159
619	20241105	101300	177701130	13660	13660	13660	13660	0
620	20241105	101200	177701130	13660	13690	13690	13660	205
621	20241105	101100	174900680	13660	13660	13660	13660	0
622	20241105	101000	174900680	13660	13660	13660	13660	0
623	20241105	100900	174900680	13660	13660	13660	13660	0
624	20241105	100800	174900680	13660	13660	13660	13660	0
625	20241105	100700	174900680	13660	13670	13670	13660	100
626	20241105	100600	173534440	13670	13670	13670	13670	20
627	20241105	100500	173261040	13710	13710	13710	13710	0
628	20241105	100400	173261040	13710	13710	13710	13710	0
629	20241105	100300	173261040	13710	13710	13710	13710	24
630	20241105	100200	172932000	13700	13700	13700	13700	32
631	20241105	100100	172493600	13670	13670	13670	13670	0
632	20241105	100000	172493600	13670	13670	13670	13670	0
633	20241105	095900	172493600	13670	13670	13670	13670	0
634	20241105	095800	172493600	13670	13670	13670	13670	0
635	20241105	095700	172493600	13670	13670	13670	13670	0
636	20241105	095600	172493600	13670	13680	13680	13670	470
637	20241105	095500	166068190	13670	13670	13670	13670	0
638	20241105	095400	166068190	13670	13670	13670	13670	0
639	20241105	095300	166068190	13670	13670	13670	13670	0
640	20241105	095200	166068190	13670	13670	13670	13670	0
641	20241105	095100	166068190	13670	13690	13690	13670	3
642	20241105	095000	166027160	13730	13730	13730	13730	0
643	20241105	094900	166027160	13730	13730	13730	13730	0
644	20241105	094800	166027160	13730	13730	13730	13730	0
645	20241105	094700	166027160	13730	13660	13730	13660	2802
646	20241105	094600	127746440	13660	13640	13660	13640	516
647	20241105	094500	120700090	13610	13620	13620	13610	52
648	20241105	094400	119992180	13610	13610	13610	13610	0
649	20241105	094300	119992180	13610	13670	13670	13610	1649
650	20241105	094200	97483840	13690	13690	13690	13690	1
651	20241105	094100	97470150	13690	13690	13690	13690	1
652	20241105	094000	97456460	13680	13680	13680	13680	15
653	20241105	093900	97251260	13680	13670	13680	13670	2
654	20241105	093800	97223910	13670	13690	13690	13670	210
655	20241105	093700	94351190	13700	13700	13700	13700	0
656	20241105	093600	94351190	13700	13700	13700	13700	51
657	20241105	093500	93652490	13740	13740	13740	13740	0
658	20241105	093400	93652490	13740	13780	13780	13740	113
659	20241105	093300	92099510	13760	13740	13760	13740	1106
660	20241105	093200	76882890	13720	13710	13720	13710	31
661	20241105	093100	76457770	13700	13700	13700	13700	29
662	20241105	093000	76060470	13670	13670	13670	13670	0
663	20241105	092900	76060470	13670	13670	13670	13670	0
664	20241105	092800	76060470	13670	13670	13670	13670	0
665	20241105	092700	76060470	13670	13670	13720	13670	3
666	20241105	092600	76019410	13670	13640	13670	13640	169
667	20241105	092500	73712510	13610	13640	13650	13610	312
668	20241105	092400	69457040	13620	13650	13650	13600	361
669	20241105	092300	64539380	13660	13660	13660	13660	12
670	20241105	092200	64375460	13660	13660	13660	13660	1
671	20241105	092100	64361800	13650	13720	13720	13650	1632
672	20241105	092000	42000090	13740	13740	13740	13740	146
673	20241105	091900	39994050	13740	13740	13740	13740	160
674	20241105	091800	37795650	13740	13740	13740	13740	64
675	20241105	091700	36916290	13760	13720	13760	13710	182
676	20241105	091600	34419440	13720	13720	13720	13710	174
677	20241105	091500	32033180	13730	13770	13820	13730	140
678	20241105	091400	30107390	13770	13860	13860	13770	578
679	20241105	091300	22132110	13840	13840	13840	13840	0
680	20241105	091200	22132110	13840	13840	13840	13840	2
681	20241105	091100	22104430	13840	13850	13850	13840	61
682	20241105	091000	21259780	13990	14040	14040	13990	20
683	20241105	090900	20979480	14050	14050	14050	14050	5
684	20241105	090800	20909230	14090	13830	14090	13790	483
685	20241105	090700	14215590	13800	14000	14000	13800	256
686	20241105	090600	10652790	14000	13880	14000	13880	550
687	20241105	090500	2983470	13880	13880	13880	13880	1
688	20241105	090400	2969590	13880	13880	13880	13880	0
689	20241105	090300	2969590	13880	13880	13880	13880	0
690	20241105	090200	2969590	13880	13800	13880	13710	13
691	20241105	090100	2789820	13880	13880	13880	13880	0
692	20241105	090000	2789820	13880	13880	13880	13850	201