KissMeData/357550/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211700	104573100	46850	46850	46850	46850	93
3	20241105	211600	104573100	46850	46850	46850	46850	0
4	20241105	211500	104573100	46850	46850	46850	46850	0
5	20241105	211400	104573100	46850	46850	46850	46850	0
6	20241105	211300	104573100	46850	46850	46850	46850	0
7	20241105	211200	104573100	46850	46850	46850	46850	0
8	20241105	211100	104573100	46850	46850	46850	46850	0
9	20241105	211000	104573100	46850	46850	46850	46850	0
10	20241105	210900	104573100	46850	46850	46850	46850	0
11	20241105	210800	104573100	46850	46850	46850	46850	0
12	20241105	210700	104573100	46850	46850	46850	46850	0
13	20241105	210600	104573100	46850	46850	46850	46850	0
14	20241105	210500	104573100	46850	46850	46850	46850	0
15	20241105	210400	104573100	46850	46850	46850	46850	0
16	20241105	210300	104573100	46850	46850	46850	46850	0
17	20241105	210200	104573100	46850	46850	46850	46850	0
18	20241105	210100	104573100	46850	46850	46850	46850	0
19	20241105	210000	104573100	46850	46850	46850	46850	0
20	20241105	205900	104573100	46850	46850	46850	46850	0
21	20241105	205800	104573100	46850	46850	46850	46850	0
22	20241105	205700	104573100	46850	46850	46850	46850	0
23	20241105	205600	104573100	46850	46850	46850	46850	0
24	20241105	205500	104573100	46850	46850	46850	46850	0
25	20241105	205400	104573100	46850	46850	46850	46850	0
26	20241105	205300	104573100	46850	46850	46850	46850	0
27	20241105	205200	104573100	46850	46850	46850	46850	0
28	20241105	205100	104573100	46850	46850	46850	46850	0
29	20241105	205000	104573100	46850	46850	46850	46850	0
30	20241105	204900	104573100	46850	46850	46850	46850	0
31	20241105	204800	104573100	46850	46850	46850	46850	0
32	20241105	204700	104573100	46850	46850	46850	46850	93
33	20241105	204600	104573100	46850	46850	46850	46850	0
34	20241105	204500	104573100	46850	46850	46850	46850	0
35	20241105	204400	104573100	46850	46850	46850	46850	0
36	20241105	204300	104573100	46850	46850	46850	46850	0
37	20241105	204200	104573100	46850	46850	46850	46850	0
38	20241105	204100	104573100	46850	46850	46850	46850	0
39	20241105	204000	104573100	46850	46850	46850	46850	0
40	20241105	203900	104573100	46850	46850	46850	46850	0
41	20241105	203800	104573100	46850	46850	46850	46850	0
42	20241105	203700	104573100	46850	46850	46850	46850	0
43	20241105	203600	104573100	46850	46850	46850	46850	0
44	20241105	203500	104573100	46850	46850	46850	46850	0
45	20241105	203400	104573100	46850	46850	46850	46850	0
46	20241105	203300	104573100	46850	46850	46850	46850	0
47	20241105	203200	104573100	46850	46850	46850	46850	0
48	20241105	203100	104573100	46850	46850	46850	46850	0
49	20241105	203000	104573100	46850	46850	46850	46850	0
50	20241105	202900	104573100	46850	46850	46850	46850	0
51	20241105	202800	104573100	46850	46850	46850	46850	0
52	20241105	202700	104573100	46850	46850	46850	46850	0
53	20241105	202600	104573100	46850	46850	46850	46850	0
54	20241105	202500	104573100	46850	46850	46850	46850	0
55	20241105	202400	104573100	46850	46850	46850	46850	0
56	20241105	202300	104573100	46850	46850	46850	46850	0
57	20241105	202200	104573100	46850	46850	46850	46850	0
58	20241105	202100	104573100	46850	46850	46850	46850	0
59	20241105	202000	104573100	46850	46850	46850	46850	0
60	20241105	201900	104573100	46850	46850	46850	46850	0
61	20241105	201800	104573100	46850	46850	46850	46850	0
62	20241105	201700	104573100	46850	46850	46850	46850	93
63	20241105	201600	104573100	46850	46850	46850	46850	0
64	20241105	201500	104573100	46850	46850	46850	46850	0
65	20241105	201400	104573100	46850	46850	46850	46850	0
66	20241105	201300	104573100	46850	46850	46850	46850	0
67	20241105	201200	104573100	46850	46850	46850	46850	0
68	20241105	201100	104573100	46850	46850	46850	46850	0
69	20241105	201000	104573100	46850	46850	46850	46850	0
70	20241105	200900	104573100	46850	46850	46850	46850	0
71	20241105	200800	104573100	46850	46850	46850	46850	0
72	20241105	200700	104573100	46850	46850	46850	46850	0
73	20241105	200600	104573100	46850	46850	46850	46850	0
74	20241105	200500	104573100	46850	46850	46850	46850	0
75	20241105	200400	104573100	46850	46850	46850	46850	0
76	20241105	200300	104573100	46850	46850	46850	46850	0
77	20241105	200200	104573100	46850	46850	46850	46850	0
78	20241105	200100	104573100	46850	46850	46850	46850	0
79	20241105	200000	104573100	46850	46850	46850	46850	0
80	20241105	195900	104573100	46850	46850	46850	46850	0
81	20241105	195800	104573100	46850	46850	46850	46850	0
82	20241105	195700	104573100	46850	46850	46850	46850	0
83	20241105	195600	104573100	46850	46850	46850	46850	0
84	20241105	195500	104573100	46850	46850	46850	46850	0
85	20241105	195400	104573100	46850	46850	46850	46850	0
86	20241105	195300	104573100	46850	46850	46850	46850	0
87	20241105	195200	104573100	46850	46850	46850	46850	0
88	20241105	195100	104573100	46850	46850	46850	46850	0
89	20241105	195000	104573100	46850	46850	46850	46850	0
90	20241105	194900	104573100	46850	46850	46850	46850	0
91	20241105	194800	104573100	46850	46850	46850	46850	0
92	20241105	194700	104573100	46850	46850	46850	46850	93
93	20241105	194600	104573100	46850	46850	46850	46850	0
94	20241105	194500	104573100	46850	46850	46850	46850	0
95	20241105	194400	104573100	46850	46850	46850	46850	0
96	20241105	194300	104573100	46850	46850	46850	46850	0
97	20241105	194200	104573100	46850	46850	46850	46850	0
98	20241105	194100	104573100	46850	46850	46850	46850	0
99	20241105	194000	104573100	46850	46850	46850	46850	0
100	20241105	193900	104573100	46850	46850	46850	46850	0
101	20241105	193800	104573100	46850	46850	46850	46850	0
102	20241105	193700	104573100	46850	46850	46850	46850	0
103	20241105	193600	104573100	46850	46850	46850	46850	0
104	20241105	193500	104573100	46850	46850	46850	46850	0
105	20241105	193400	104573100	46850	46850	46850	46850	0
106	20241105	193300	104573100	46850	46850	46850	46850	0
107	20241105	193200	104573100	46850	46850	46850	46850	0
108	20241105	193100	104573100	46850	46850	46850	46850	0
109	20241105	193000	104573100	46850	46850	46850	46850	0
110	20241105	192900	104573100	46850	46850	46850	46850	0
111	20241105	192800	104573100	46850	46850	46850	46850	0
112	20241105	192700	104573100	46850	46850	46850	46850	0
113	20241105	192600	104573100	46850	46850	46850	46850	0
114	20241105	192500	104573100	46850	46850	46850	46850	0
115	20241105	192400	104573100	46850	46850	46850	46850	0
116	20241105	192300	104573100	46850	46850	46850	46850	0
117	20241105	192200	104573100	46850	46850	46850	46850	0
118	20241105	192100	104573100	46850	46850	46850	46850	0
119	20241105	192000	104573100	46850	46850	46850	46850	0
120	20241105	191900	104573100	46850	46850	46850	46850	0
121	20241105	191800	104573100	46850	46850	46850	46850	0
122	20241105	191700	104573100	46850	46850	46850	46850	93
123	20241105	191600	104573100	46850	46850	46850	46850	0
124	20241105	191500	104573100	46850	46850	46850	46850	0
125	20241105	191400	104573100	46850	46850	46850	46850	0
126	20241105	191300	104573100	46850	46850	46850	46850	0
127	20241105	191200	104573100	46850	46850	46850	46850	0
128	20241105	191100	104573100	46850	46850	46850	46850	0
129	20241105	191000	104573100	46850	46850	46850	46850	0
130	20241105	190900	104573100	46850	46850	46850	46850	0
131	20241105	190800	104573100	46850	46850	46850	46850	0
132	20241105	190700	104573100	46850	46850	46850	46850	0
133	20241105	190600	104573100	46850	46850	46850	46850	0
134	20241105	190500	104573100	46850	46850	46850	46850	0
135	20241105	190400	104573100	46850	46850	46850	46850	0
136	20241105	190300	104573100	46850	46850	46850	46850	0
137	20241105	190200	104573100	46850	46850	46850	46850	0
138	20241105	190100	104573100	46850	46850	46850	46850	0
139	20241105	190000	104573100	46850	46850	46850	46850	0
140	20241105	185900	104573100	46850	46850	46850	46850	0
141	20241105	185800	104573100	46850	46850	46850	46850	0
142	20241105	185700	104573100	46850	46850	46850	46850	0
143	20241105	185600	104573100	46850	46850	46850	46850	0
144	20241105	185500	104573100	46850	46850	46850	46850	0
145	20241105	185400	104573100	46850	46850	46850	46850	0
146	20241105	185300	104573100	46850	46850	46850	46850	0
147	20241105	185200	104573100	46850	46850	46850	46850	0
148	20241105	185100	104573100	46850	46850	46850	46850	0
149	20241105	185000	104573100	46850	46850	46850	46850	0
150	20241105	184900	104573100	46850	46850	46850	46850	0
151	20241105	184800	104573100	46850	46850	46850	46850	0
152	20241105	184700	104573100	46850	46850	46850	46850	93
153	20241105	184600	104573100	46850	46850	46850	46850	0
154	20241105	184500	104573100	46850	46850	46850	46850	0
155	20241105	184400	104573100	46850	46850	46850	46850	0
156	20241105	184300	104573100	46850	46850	46850	46850	0
157	20241105	184200	104573100	46850	46850	46850	46850	0
158	20241105	184100	104573100	46850	46850	46850	46850	0
159	20241105	184000	104573100	46850	46850	46850	46850	0
160	20241105	183900	104573100	46850	46850	46850	46850	0
161	20241105	183800	104573100	46850	46850	46850	46850	0
162	20241105	183700	104573100	46850	46850	46850	46850	0
163	20241105	183600	104573100	46850	46850	46850	46850	0
164	20241105	183500	104573100	46850	46850	46850	46850	0
165	20241105	183400	104573100	46850	46850	46850	46850	0
166	20241105	183300	104573100	46850	46850	46850	46850	0
167	20241105	183200	104573100	46850	46850	46850	46850	0
168	20241105	183100	104573100	46850	46850	46850	46850	0
169	20241105	183000	104573100	46850	46850	46850	46850	0
170	20241105	182900	104573100	46850	46850	46850	46850	0
171	20241105	182800	104573100	46850	46850	46850	46850	0
172	20241105	182700	104573100	46850	46850	46850	46850	0
173	20241105	182600	104573100	46850	46850	46850	46850	0
174	20241105	182500	104573100	46850	46850	46850	46850	0
175	20241105	182400	104573100	46850	46850	46850	46850	0
176	20241105	182300	104573100	46850	46850	46850	46850	0
177	20241105	182200	104573100	46850	46850	46850	46850	0
178	20241105	182100	104573100	46850	46850	46850	46850	0
179	20241105	182000	104573100	46850	46850	46850	46850	0
180	20241105	181900	104573100	46850	46850	46850	46850	0
181	20241105	181800	104573100	46850	46850	46850	46850	0
182	20241105	181700	104573100	46850	46850	46850	46850	93
183	20241105	181600	104573100	46850	46850	46850	46850	0
184	20241105	181500	104573100	46850	46850	46850	46850	0
185	20241105	181400	104573100	46850	46850	46850	46850	0
186	20241105	181300	104573100	46850	46850	46850	46850	0
187	20241105	181200	104573100	46850	46850	46850	46850	0
188	20241105	181100	104573100	46850	46850	46850	46850	0
189	20241105	181000	104573100	46850	46850	46850	46850	0
190	20241105	180900	104573100	46850	46850	46850	46850	0
191	20241105	180800	104573100	46850	46850	46850	46850	0
192	20241105	180700	104573100	46850	46850	46850	46850	0
193	20241105	180600	104573100	46850	46850	46850	46850	0
194	20241105	180500	104573100	46850	46850	46850	46850	0
195	20241105	180400	104573100	46850	46850	46850	46850	0
196	20241105	180300	104573100	46850	46850	46850	46850	0
197	20241105	180200	104573100	46850	46850	46850	46850	0
198	20241105	180100	104573100	46850	46850	46850	46850	0
199	20241105	180000	104573100	46850	46850	46850	46850	0
200	20241105	175900	104573100	46850	46850	46850	46850	0
201	20241105	175800	104573100	46850	46850	46850	46850	0
202	20241105	175700	104573100	46850	46850	46850	46850	0
203	20241105	175600	104573100	46850	46850	46850	46850	0
204	20241105	175500	104573100	46850	46850	46850	46850	0
205	20241105	175400	104573100	46850	46850	46850	46850	0
206	20241105	175300	104573100	46850	46850	46850	46850	0
207	20241105	175200	104573100	46850	46850	46850	46850	0
208	20241105	175100	104573100	46850	46850	46850	46850	0
209	20241105	175000	104573100	46850	46850	46850	46850	0
210	20241105	174900	104573100	46850	46850	46850	46850	0
211	20241105	174800	104573100	46850	46850	46850	46850	0
212	20241105	174700	104573100	46850	46850	46850	46850	93
213	20241105	174600	104573100	46850	46850	46850	46850	0
214	20241105	174500	104573100	46850	46850	46850	46850	0
215	20241105	174400	104573100	46850	46850	46850	46850	0
216	20241105	174300	104573100	46850	46850	46850	46850	0
217	20241105	174200	104573100	46850	46850	46850	46850	0
218	20241105	174100	104573100	46850	46850	46850	46850	0
219	20241105	174000	104573100	46850	46850	46850	46850	0
220	20241105	173900	104573100	46850	46850	46850	46850	0
221	20241105	173800	104573100	46850	46850	46850	46850	0
222	20241105	173700	104573100	46850	46850	46850	46850	0
223	20241105	173600	104573100	46850	46850	46850	46850	0
224	20241105	173500	104573100	46850	46850	46850	46850	0
225	20241105	173400	104573100	46850	46850	46850	46850	0
226	20241105	173300	104573100	46850	46850	46850	46850	0
227	20241105	173200	104573100	46850	46850	46850	46850	0
228	20241105	173100	104573100	46850	46850	46850	46850	0
229	20241105	173000	104573100	46850	46850	46850	46850	0
230	20241105	172900	104573100	46850	46850	46850	46850	0
231	20241105	172800	104573100	46850	46850	46850	46850	0
232	20241105	172700	104573100	46850	46850	46850	46850	0
233	20241105	172600	104573100	46850	46850	46850	46850	0
234	20241105	172500	104573100	46850	46850	46850	46850	0
235	20241105	172400	104573100	46850	46850	46850	46850	0
236	20241105	172300	104573100	46850	46850	46850	46850	0
237	20241105	172200	104573100	46850	46850	46850	46850	0
238	20241105	172100	104573100	46850	46850	46850	46850	0
239	20241105	172000	104573100	46850	46850	46850	46850	0
240	20241105	171900	104573100	46850	46850	46850	46850	0
241	20241105	171800	104573100	46850	46850	46850	46850	0
242	20241105	171700	104573100	46850	46850	46850	46850	93
243	20241105	171600	104573100	46850	46850	46850	46850	0
244	20241105	171500	104573100	46850	46850	46850	46850	0
245	20241105	171400	104573100	46850	46850	46850	46850	0
246	20241105	171300	104573100	46850	46850	46850	46850	0
247	20241105	171200	104573100	46850	46850	46850	46850	0
248	20241105	171100	104573100	46850	46850	46850	46850	0
249	20241105	171000	104573100	46850	46850	46850	46850	0
250	20241105	170900	104573100	46850	46850	46850	46850	0
251	20241105	170800	104573100	46850	46850	46850	46850	0
252	20241105	170700	104573100	46850	46850	46850	46850	0
253	20241105	170600	104573100	46850	46850	46850	46850	0
254	20241105	170500	104573100	46850	46850	46850	46850	0
255	20241105	170400	104573100	46850	46850	46850	46850	0
256	20241105	170300	104573100	46850	46850	46850	46850	0
257	20241105	170200	104573100	46850	46850	46850	46850	0
258	20241105	170100	104573100	46850	46850	46850	46850	0
259	20241105	170000	104573100	46850	46850	46850	46850	0
260	20241105	165900	104573100	46850	46850	46850	46850	0
261	20241105	165800	104573100	46850	46850	46850	46850	0
262	20241105	165700	104573100	46850	46850	46850	46850	0
263	20241105	165600	104573100	46850	46850	46850	46850	0
264	20241105	165500	104573100	46850	46850	46850	46850	0
265	20241105	165400	104573100	46850	46850	46850	46850	0
266	20241105	165300	104573100	46850	46850	46850	46850	0
267	20241105	165200	104573100	46850	46850	46850	46850	0
268	20241105	165100	104573100	46850	46850	46850	46850	0
269	20241105	165000	104573100	46850	46850	46850	46850	0
270	20241105	164900	104573100	46850	46850	46850	46850	0
271	20241105	164800	104573100	46850	46850	46850	46850	0
272	20241105	164700	104573100	46850	46850	46850	46850	93
273	20241105	164600	104573100	46850	46850	46850	46850	0
274	20241105	164500	104573100	46850	46850	46850	46850	0
275	20241105	164400	104573100	46850	46850	46850	46850	0
276	20241105	164300	104573100	46850	46850	46850	46850	0
277	20241105	164200	104573100	46850	46850	46850	46850	0
278	20241105	164100	104573100	46850	46850	46850	46850	0
279	20241105	164000	104573100	46850	46850	46850	46850	0
280	20241105	163900	104573100	46850	46850	46850	46850	0
281	20241105	163800	104573100	46850	46850	46850	46850	0
282	20241105	163700	104573100	46850	46850	46850	46850	0
283	20241105	163600	104573100	46850	46850	46850	46850	0
284	20241105	163500	104573100	46850	46850	46850	46850	0
285	20241105	163400	104573100	46850	46850	46850	46850	0
286	20241105	163300	104573100	46850	46850	46850	46850	0
287	20241105	163200	104573100	46850	46850	46850	46850	0
288	20241105	163100	104573100	46850	46850	46850	46850	0
289	20241105	163000	104573100	46850	46850	46850	46850	0
290	20241105	162900	104573100	46850	46850	46850	46850	0
291	20241105	162800	104573100	46850	46850	46850	46850	0
292	20241105	162700	104573100	46850	46850	46850	46850	0
293	20241105	162600	104573100	46850	46850	46850	46850	0
294	20241105	162500	104573100	46850	46850	46850	46850	0
295	20241105	162400	104573100	46850	46850	46850	46850	0
296	20241105	162300	104573100	46850	46850	46850	46850	0
297	20241105	162200	104573100	46850	46850	46850	46850	0
298	20241105	162100	104573100	46850	46850	46850	46850	0
299	20241105	162000	104573100	46850	46850	46850	46850	0
300	20241105	161900	104573100	46850	46850	46850	46850	0
301	20241105	161800	104573100	46850	46850	46850	46850	0
302	20241105	161700	104573100	46850	46850	46850	46850	93
303	20241105	161600	104573100	46850	46850	46850	46850	0
304	20241105	161500	104573100	46850	46850	46850	46850	0
305	20241105	161400	104573100	46850	46850	46850	46850	0
306	20241105	161300	104573100	46850	46850	46850	46850	0
307	20241105	161200	104573100	46850	46850	46850	46850	0
308	20241105	161100	104573100	46850	46850	46850	46850	0
309	20241105	161000	104573100	46850	46850	46850	46850	0
310	20241105	160900	104573100	46850	46850	46850	46850	0
311	20241105	160800	104573100	46850	46850	46850	46850	0
312	20241105	160700	104573100	46850	46850	46850	46850	0
313	20241105	160600	104573100	46850	46850	46850	46850	0
314	20241105	160500	104573100	46850	46850	46850	46850	0
315	20241105	160400	104573100	46850	46850	46850	46850	0
316	20241105	160300	104573100	46850	46850	46850	46850	0
317	20241105	160200	104573100	46850	46850	46850	46850	0
318	20241105	160100	104573100	46850	46850	46850	46850	0
319	20241105	160000	104573100	46850	46850	46850	46850	0
320	20241105	155900	104573100	46850	46850	46850	46850	0
321	20241105	155800	104573100	46850	46850	46850	46850	0
322	20241105	155700	104573100	46850	46850	46850	46850	0
323	20241105	155600	104573100	46850	46850	46850	46850	0
324	20241105	155500	104573100	46850	46850	46850	46850	0
325	20241105	155400	104573100	46850	46850	46850	46850	0
326	20241105	155300	104573100	46850	46850	46850	46850	0
327	20241105	155200	104573100	46850	46850	46850	46850	0
328	20241105	155100	104573100	46850	46850	46850	46850	0
329	20241105	155000	104573100	46850	46850	46850	46850	0
330	20241105	154900	104573100	46850	46850	46850	46850	0
331	20241105	154800	104573100	46850	46850	46850	46850	0
332	20241105	154700	104573100	46850	46850	46850	46850	93
333	20241105	154600	104573100	46850	46850	46850	46850	0
334	20241105	154500	104573100	46850	46850	46850	46850	0
335	20241105	154400	104573100	46850	46850	46850	46850	0
336	20241105	154300	104573100	46850	46850	46850	46850	0
337	20241105	154200	104573100	46850	46850	46850	46850	0
338	20241105	154100	104573100	46850	46850	46850	46850	0
339	20241105	154000	104573100	46850	46850	46850	46850	0
340	20241105	153900	104573100	46850	46850	46850	46850	0
341	20241105	153800	104573100	46850	46850	46850	46850	0
342	20241105	153700	104573100	46850	46850	46850	46850	0
343	20241105	153600	104573100	46850	46850	46850	46850	0
344	20241105	153500	104573100	46850	46850	46850	46850	0
345	20241105	153400	104573100	46850	46850	46850	46850	0
346	20241105	153300	104573100	46850	46850	46850	46850	0
347	20241105	153200	104573100	46850	46850	46850	46850	0
348	20241105	153100	104573100	46850	46850	46850	46850	0
349	20241105	153000	104573100	46850	46850	46850	46850	93
350	20241105	152900	100216050	46850	46850	46850	46850	0
351	20241105	152800	100216050	46850	46850	46850	46850	0
352	20241105	152700	100216050	46850	46850	46850	46850	0
353	20241105	152600	100216050	46850	46850	46850	46850	0
354	20241105	152500	100216050	46850	46850	46850	46850	0
355	20241105	152400	100216050	46850	46850	46850	46850	0
356	20241105	152300	100216050	46850	46850	46850	46850	0
357	20241105	152200	100216050	46850	46850	46850	46850	0
358	20241105	152100	100216050	46850	46850	46850	46850	0
359	20241105	152000	100216050	46850	46850	46850	46850	0
360	20241105	151900	100216050	46850	46500	46850	46500	59
361	20241105	151800	97462500	46400	46550	46550	46400	84
362	20241105	151700	93559050	46550	46550	46550	46550	0
363	20241105	151600	93559050	46550	46550	46550	46550	0
364	20241105	151500	93559050	46550	46550	46550	46550	0
365	20241105	151400	93559050	46550	46550	46550	46550	0
366	20241105	151300	93559050	46550	46550	46550	46550	0
367	20241105	151200	93559050	46550	46550	46550	46550	0
368	20241105	151100	93559050	46550	46550	46550	46550	0
369	20241105	151000	93559050	46550	46550	46550	46550	0
370	20241105	150900	93559050	46550	46550	46550	46550	0
371	20241105	150800	93559050	46550	46550	46550	46550	0
372	20241105	150700	93559050	46550	46550	46550	46550	0
373	20241105	150600	93559050	46550	46550	46550	46550	5
374	20241105	150500	93326300	46600	46600	46600	46600	0
375	20241105	150400	93326300	46600	46600	46600	46600	0
376	20241105	150300	93326300	46600	46600	46600	46600	0
377	20241105	150200	93326300	46600	46600	46600	46600	0
378	20241105	150100	93326300	46600	46600	46600	46600	0
379	20241105	150000	93326300	46600	46600	46600	46600	1
380	20241105	145900	93279700	46550	46550	46550	46550	0
381	20241105	145800	93279700	46550	46550	46550	46550	0
382	20241105	145700	93279700	46550	46550	46550	46550	0
383	20241105	145600	93279700	46550	46550	46550	46550	0
384	20241105	145500	93279700	46550	46550	46550	46550	0
385	20241105	145400	93279700	46550	46550	46550	46550	1
386	20241105	145300	93233150	46550	46550	46550	46550	0
387	20241105	145200	93233150	46550	46550	46550	46550	0
388	20241105	145100	93233150	46550	46550	46550	46550	0
389	20241105	145000	93233150	46550	46550	46550	46550	0
390	20241105	144900	93233150	46550	46550	46550	46550	0
391	20241105	144800	93233150	46550	46550	46550	46550	7
392	20241105	144700	92907300	46600	46600	46600	46600	29
393	20241105	144600	91555900	46650	46650	46650	46650	0
394	20241105	144500	91555900	46650	46650	46650	46650	0
395	20241105	144400	91555900	46650	46650	46650	46650	0
396	20241105	144300	91555900	46650	46650	46650	46650	0
397	20241105	144200	91555900	46650	46650	46650	46650	0
398	20241105	144100	91555900	46650	46650	46650	46650	0
399	20241105	144000	91555900	46650	46650	46650	46650	0
400	20241105	143900	91555900	46650	46650	46650	46650	0
401	20241105	143800	91555900	46650	46650	46650	46650	0
402	20241105	143700	91555900	46650	46650	46650	46650	0
403	20241105	143600	91555900	46650	46650	46650	46650	0
404	20241105	143500	91555900	46650	46650	46650	46650	0
405	20241105	143400	91555900	46650	46650	46650	46650	0
406	20241105	143300	91555900	46650	46650	46650	46650	2
407	20241105	143200	91462600	46650	46650	46650	46650	0
408	20241105	143100	91462600	46650	46650	46650	46650	23
409	20241105	143000	90389650	46650	46650	46650	46650	0
410	20241105	142900	90389650	46650	46650	46650	46650	0
411	20241105	142800	90389650	46650	46650	46650	46650	0
412	20241105	142700	90389650	46650	46650	46650	46650	0
413	20241105	142600	90389650	46650	46650	46650	46650	0
414	20241105	142500	90389650	46650	46650	46650	46650	0
415	20241105	142400	90389650	46650	46650	46650	46650	0
416	20241105	142300	90389650	46650	46650	46650	46650	0
417	20241105	142200	90389650	46650	46650	46650	46650	0
418	20241105	142100	90389650	46650	46650	46650	46650	0
419	20241105	142000	90389650	46650	46650	46650	46650	0
420	20241105	141900	90389650	46650	46650	46650	46650	1
421	20241105	141800	90343000	46650	46650	46650	46650	0
422	20241105	141700	90343000	46650	46650	46650	46650	0
423	20241105	141600	90343000	46650	46650	46650	46650	1
424	20241105	141500	90296350	46650	46650	46650	46650	0
425	20241105	141400	90296350	46650	46650	46650	46650	0
426	20241105	141300	90296350	46650	46650	46650	46650	0
427	20241105	141200	90296350	46650	46650	46650	46650	0
428	20241105	141100	90296350	46650	46650	46650	46650	0
429	20241105	141000	90296350	46650	46650	46650	46650	0
430	20241105	140900	90296350	46650	46650	46650	46650	0
431	20241105	140800	90296350	46650	46650	46650	46650	0
432	20241105	140700	90296350	46650	46650	46650	46650	0
433	20241105	140600	90296350	46650	46650	46650	46650	0
434	20241105	140500	90296350	46650	46650	46650	46650	0
435	20241105	140400	90296350	46650	46650	46650	46650	0
436	20241105	140300	90296350	46650	46650	46650	46650	0
437	20241105	140200	90296350	46650	46650	46650	46650	0
438	20241105	140100	90296350	46650	46650	46650	46650	1
439	20241105	140000	90249700	46700	46700	46700	46700	0
440	20241105	135900	90249700	46700	46700	46700	46700	0
441	20241105	135800	90249700	46700	46700	46700	46700	0
442	20241105	135700	90249700	46700	46700	46700	46700	0
443	20241105	135600	90249700	46700	46700	46700	46700	0
444	20241105	135500	90249700	46700	46700	46700	46700	0
445	20241105	135400	90249700	46700	46700	46700	46700	0
446	20241105	135300	90249700	46700	46700	46700	46700	0
447	20241105	135200	90249700	46700	46700	46700	46700	0
448	20241105	135100	90249700	46700	46700	46700	46700	0
449	20241105	135000	90249700	46700	46700	46700	46700	0
450	20241105	134900	90249700	46700	46700	46700	46700	0
451	20241105	134800	90249700	46700	46700	46700	46700	0
452	20241105	134700	90249700	46700	46700	46700	46700	0
453	20241105	134600	90249700	46700	46700	46700	46700	0
454	20241105	134500	90249700	46700	46700	46700	46700	0
455	20241105	134400	90249700	46700	46700	46700	46700	0
456	20241105	134300	90249700	46700	46700	46700	46700	0
457	20241105	134200	90249700	46700	46700	46700	46700	0
458	20241105	134100	90249700	46700	46700	46700	46700	0
459	20241105	134000	90249700	46700	46700	46700	46700	22
460	20241105	133900	89222300	46700	46700	46700	46700	0
461	20241105	133800	89222300	46700	46700	46700	46700	0
462	20241105	133700	89222300	46700	46700	46700	46700	0
463	20241105	133600	89222300	46700	46700	46700	46700	1
464	20241105	133500	89175600	46700	46700	46700	46700	0
465	20241105	133400	89175600	46700	46700	46700	46700	1
466	20241105	133300	89128900	46700	46700	46700	46700	0
467	20241105	133200	89128900	46700	46700	46700	46700	3
468	20241105	133100	88988800	46400	46400	46400	46400	1
469	20241105	133000	88942400	46400	46400	46400	46400	0
470	20241105	132900	88942400	46400	46400	46400	46400	10
471	20241105	132800	88478400	46450	46450	46450	46450	0
472	20241105	132700	88478400	46450	46450	46450	46450	0
473	20241105	132600	88478400	46450	46550	46550	46450	100
474	20241105	132500	83831250	46550	46550	46550	46550	1
475	20241105	132400	83784700	46550	46550	46550	46550	0
476	20241105	132300	83784700	46550	46550	46550	46550	0
477	20241105	132200	83784700	46550	46550	46550	46550	0
478	20241105	132100	83784700	46550	46550	46550	46550	0
479	20241105	132000	83784700	46550	46550	46550	46550	0
480	20241105	131900	83784700	46550	46550	46550	46550	0
481	20241105	131800	83784700	46550	46550	46550	46550	0
482	20241105	131700	83784700	46550	46550	46550	46550	10
483	20241105	131600	83319200	46550	46550	46550	46550	0
484	20241105	131500	83319200	46550	46550	46550	46550	0
485	20241105	131400	83319200	46550	46550	46550	46550	0
486	20241105	131300	83319200	46550	46550	46550	46550	1
487	20241105	131200	83272650	46550	46550	46550	46550	0
488	20241105	131100	83272650	46550	46550	46550	46550	0
489	20241105	131000	83272650	46550	46550	46550	46550	0
490	20241105	130900	83272650	46550	46550	46550	46550	0
491	20241105	130800	83272650	46550	46550	46550	46550	0
492	20241105	130700	83272650	46550	46550	46550	46550	0
493	20241105	130600	83272650	46550	46550	46550	46550	0
494	20241105	130500	83272650	46550	46550	46550	46550	0
495	20241105	130400	83272650	46550	46550	46550	46550	0
496	20241105	130300	83272650	46550	46550	46550	46550	0
497	20241105	130200	83272650	46550	46550	46550	46550	0
498	20241105	130100	83272650	46550	46550	46550	46550	0
499	20241105	130000	83272650	46550	46550	46550	46550	0
500	20241105	125900	83272650	46550	46600	46600	46550	100
501	20241105	125800	78616450	46600	46600	46600	46600	0
502	20241105	125700	78616450	46600	46600	46600	46600	0
503	20241105	125600	78616450	46600	46600	46600	46600	0
504	20241105	125500	78616450	46600	46600	46600	46600	0
505	20241105	125400	78616450	46600	46600	46600	46600	0
506	20241105	125300	78616450	46600	46600	46600	46600	7
507	20241105	125200	78290250	46600	46600	46600	46600	0
508	20241105	125100	78290250	46600	46600	46600	46600	0
509	20241105	125000	78290250	46600	46650	46650	46600	10
510	20241105	124900	77824200	46800	46800	46800	46800	0
511	20241105	124800	77824200	46800	46800	46800	46800	0
512	20241105	124700	77824200	46800	46800	46800	46800	0
513	20241105	124600	77824200	46800	46800	46800	46800	0
514	20241105	124500	77824200	46800	46800	46800	46800	73
515	20241105	124400	74407800	46800	46800	46800	46800	0
516	20241105	124300	74407800	46800	46800	46800	46800	0
517	20241105	124200	74407800	46800	46800	46800	46800	0
518	20241105	124100	74407800	46800	46800	46800	46800	0
519	20241105	124000	74407800	46800	46700	46800	46700	27
520	20241105	123900	73146700	46700	46700	46700	46700	0
521	20241105	123800	73146700	46700	46700	46700	46700	0
522	20241105	123700	73146700	46700	46700	46700	46700	1
523	20241105	123600	73100000	46650	46650	46650	46650	0
524	20241105	123500	73100000	46650	46650	46650	46650	0
525	20241105	123400	73100000	46650	46650	46650	46650	0
526	20241105	123300	73100000	46650	46650	46650	46650	0
527	20241105	123200	73100000	46650	46650	46650	46650	0
528	20241105	123100	73100000	46650	46650	46650	46650	0
529	20241105	123000	73100000	46650	46650	46650	46650	0
530	20241105	122900	73100000	46650	46650	46650	46650	1
531	20241105	122800	73053350	46650	46650	46650	46650	0
532	20241105	122700	73053350	46650	46650	46650	46650	0
533	20241105	122600	73053350	46650	46650	46650	46650	0
534	20241105	122500	73053350	46650	46650	46650	46650	1
535	20241105	122400	73006700	46650	46650	46650	46650	0
536	20241105	122300	73006700	46650	46650	46650	46650	0
537	20241105	122200	73006700	46650	46650	46650	46650	0
538	20241105	122100	73006700	46650	46650	46650	46650	0
539	20241105	122000	73006700	46650	46650	46650	46650	1
540	20241105	121900	72960050	46650	46650	46650	46650	0
541	20241105	121800	72960050	46650	46650	46650	46650	0
542	20241105	121700	72960050	46650	46650	46650	46650	0
543	20241105	121600	72960050	46650	46650	46650	46650	0
544	20241105	121500	72960050	46650	46650	46650	46650	0
545	20241105	121400	72960050	46650	46650	46650	46650	0
546	20241105	121300	72960050	46650	46650	46650	46650	0
547	20241105	121200	72960050	46650	46650	46650	46650	0
548	20241105	121100	72960050	46650	46650	46650	46650	0
549	20241105	121000	72960050	46650	46650	46650	46650	1
550	20241105	120900	72913400	46700	46700	46700	46700	0
551	20241105	120800	72913400	46700	46700	46700	46700	0
552	20241105	120700	72913400	46700	46700	46700	46700	10
553	20241105	120600	72446400	46700	46700	46700	46700	0
554	20241105	120500	72446400	46700	46700	46700	46700	0
555	20241105	120400	72446400	46700	46700	46700	46700	1
556	20241105	120300	72399700	46650	46650	46650	46650	0
557	20241105	120200	72399700	46650	46650	46650	46650	0
558	20241105	120100	72399700	46650	46650	46650	46650	0
559	20241105	120000	72399700	46650	46650	46650	46650	0
560	20241105	115900	72399700	46650	46650	46650	46650	0
561	20241105	115800	72399700	46650	46650	46650	46650	0
562	20241105	115700	72399700	46650	46650	46650	46650	0
563	20241105	115600	72399700	46650	46650	46650	46650	0
564	20241105	115500	72399700	46650	46650	46650	46650	0
565	20241105	115400	72399700	46650	46650	46650	46650	0
566	20241105	115300	72399700	46650	46650	46650	46650	1
567	20241105	115200	72353050	46550	46550	46550	46550	0
568	20241105	115100	72353050	46550	46550	46550	46550	0
569	20241105	115000	72353050	46550	46550	46550	46550	0
570	20241105	114900	72353050	46550	46550	46550	46550	0
571	20241105	114800	72353050	46550	46550	46550	46550	0
572	20241105	114700	72353050	46550	46550	46550	46550	0
573	20241105	114600	72353050	46550	46550	46550	46550	0
574	20241105	114500	72353050	46550	46550	46550	46550	0
575	20241105	114400	72353050	46550	46550	46550	46550	0
576	20241105	114300	72353050	46550	46550	46550	46550	1
577	20241105	114200	72306500	46850	46850	46850	46850	0
578	20241105	114100	72306500	46850	46850	46850	46850	0
579	20241105	114000	72306500	46850	46850	46850	46850	0
580	20241105	113900	72306500	46850	46850	46850	46850	0
581	20241105	113800	72306500	46850	46850	46850	46850	0
582	20241105	113700	72306500	46850	46850	46850	46850	0
583	20241105	113600	72306500	46850	46850	46850	46850	0
584	20241105	113500	72306500	46850	46800	46850	46800	22
585	20241105	113400	71275850	46850	46850	46850	46850	0
586	20241105	113300	71275850	46850	46850	46850	46850	0
587	20241105	113200	71275850	46850	46850	46850	46850	0
588	20241105	113100	71275850	46850	46850	46850	46850	0
589	20241105	113000	71275850	46850	46850	46850	46850	0
590	20241105	112900	71275850	46850	46850	46850	46850	0
591	20241105	112800	71275850	46850	46850	46850	46850	0
592	20241105	112700	71275850	46850	46850	46850	46850	0
593	20241105	112600	71275850	46850	46850	46850	46850	0
594	20241105	112500	71275850	46850	46850	46850	46850	1
595	20241105	112400	71229000	46850	46850	46850	46850	0
596	20241105	112300	71229000	46850	46850	46850	46850	0
597	20241105	112200	71229000	46850	46850	46850	46850	0
598	20241105	112100	71229000	46850	46850	46850	46850	0
599	20241105	112000	71229000	46850	46850	46850	46850	0
600	20241105	111900	71229000	46850	46850	46850	46850	0
601	20241105	111800	71229000	46850	46850	46850	46850	0
602	20241105	111700	71229000	46850	46850	46850	46850	0
603	20241105	111600	71229000	46850	46850	46850	46850	0
604	20241105	111500	71229000	46850	46850	46850	46850	0
605	20241105	111400	71229000	46850	46850	46850	46850	0
606	20241105	111300	71229000	46850	46850	46850	46850	0
607	20241105	111200	71229000	46850	46850	46850	46850	0
608	20241105	111100	71229000	46850	46850	46850	46850	0
609	20241105	111000	71229000	46850	46850	46850	46850	0
610	20241105	110900	71229000	46850	46850	46850	46850	0
611	20241105	110800	71229000	46850	46850	46850	46850	1
612	20241105	110700	71182150	47000	47000	47000	47000	0
613	20241105	110600	71182150	47000	47000	47000	47000	0
614	20241105	110500	71182150	47000	47000	47000	47000	0
615	20241105	110400	71182150	47000	47000	47000	47000	0
616	20241105	110300	71182150	47000	47000	47000	47000	0
617	20241105	110200	71182150	47000	47000	47000	47000	0
618	20241105	110100	71182150	47000	47000	47000	47000	0
619	20241105	110000	71182150	47000	47000	47000	47000	0
620	20241105	105900	71182150	47000	47000	47000	47000	0
621	20241105	105800	71182150	47000	47000	47000	47000	0
622	20241105	105700	71182150	47000	46600	47000	46600	23
623	20241105	105600	70102750	46500	46500	46500	46500	1
624	20241105	105500	70056250	46450	46450	46450	46450	0
625	20241105	105400	70056250	46450	46450	46450	46450	0
626	20241105	105300	70056250	46450	46450	46450	46450	0
627	20241105	105200	70056250	46450	46450	46450	46450	0
628	20241105	105100	70056250	46450	46450	46450	46450	0
629	20241105	105000	70056250	46450	46450	46450	46450	0
630	20241105	104900	70056250	46450	46450	46450	46450	0
631	20241105	104800	70056250	46450	46450	46450	46450	0
632	20241105	104700	70056250	46450	46450	46450	46450	0
633	20241105	104600	70056250	46450	46450	46450	46450	0
634	20241105	104500	70056250	46450	46450	46450	46450	0
635	20241105	104400	70056250	46450	46450	46450	46450	1
636	20241105	104300	70009800	46350	46350	46350	46350	0
637	20241105	104200	70009800	46350	46350	46350	46350	0
638	20241105	104100	70009800	46350	46350	46350	46350	0
639	20241105	104000	70009800	46350	46350	46350	46350	0
640	20241105	103900	70009800	46350	46350	46350	46350	0
641	20241105	103800	70009800	46350	46350	46350	46350	0
642	20241105	103700	70009800	46350	46350	46350	46350	0
643	20241105	103600	70009800	46350	46350	46350	46350	0
644	20241105	103500	70009800	46350	46350	46350	46350	0
645	20241105	103400	70009800	46350	46350	46350	46350	0
646	20241105	103300	70009800	46350	46350	46350	46350	0
647	20241105	103200	70009800	46350	46350	46350	46350	0
648	20241105	103100	70009800	46350	46350	46350	46350	0
649	20241105	103000	70009800	46350	46350	46350	46350	0
650	20241105	102900	70009800	46350	46350	46350	46350	0
651	20241105	102800	70009800	46350	46350	46350	46350	0
652	20241105	102700	70009800	46350	46350	46350	46350	0
653	20241105	102600	70009800	46350	46350	46350	46350	0
654	20241105	102500	70009800	46350	46350	46350	46350	0
655	20241105	102400	70009800	46350	46350	46350	46350	0
656	20241105	102300	70009800	46350	46350	46350	46350	0
657	20241105	102200	70009800	46350	46350	46350	46350	0
658	20241105	102100	70009800	46350	46350	46350	46350	0
659	20241105	102000	70009800	46350	46350	46350	46350	273
660	20241105	101900	57356250	46350	46300	46350	46300	521
661	20241105	101800	33208500	46150	46200	46200	46150	32
662	20241105	101700	31730250	46250	46300	46300	46250	45
663	20241105	101600	29646950	46300	46350	46350	46300	119
664	20241105	101500	24131350	46350	46350	46350	46350	0
665	20241105	101400	24131350	46350	46350	46350	46350	0
666	20241105	101300	24131350	46350	46350	46350	46350	0
667	20241105	101200	24131350	46350	46350	46350	46350	0
668	20241105	101100	24131350	46350	46350	46350	46350	0
669	20241105	101000	24131350	46350	46350	46350	46350	0
670	20241105	100900	24131350	46350	46350	46350	46350	1
671	20241105	100800	24085000	46350	46350	46350	46350	0
672	20241105	100700	24085000	46350	46350	46350	46350	0
673	20241105	100600	24085000	46350	46350	46350	46350	10
674	20241105	100500	23621500	46500	46500	46500	46500	0
675	20241105	100400	23621500	46500	46500	46500	46500	0
676	20241105	100300	23621500	46500	46500	46500	46500	0
677	20241105	100200	23621500	46500	46500	46500	46500	0
678	20241105	100100	23621500	46500	46500	46500	46500	0
679	20241105	100000	23621500	46500	46700	46700	46500	172
680	20241105	095900	15589900	46750	46750	46750	46750	12
681	20241105	095800	15028900	46700	46700	46700	46700	0
682	20241105	095700	15028900	46700	46700	46700	46700	1
683	20241105	095600	14982200	46700	46700	46700	46700	0
684	20241105	095500	14982200	46700	46700	46700	46700	1
685	20241105	095400	14935500	46700	46700	46700	46700	3
686	20241105	095300	14795400	46700	46700	46700	46700	0
687	20241105	095200	14795400	46700	46700	46700	46700	0
688	20241105	095100	14795400	46700	46700	46700	46700	0
689	20241105	095000	14795400	46700	46700	46700	46700	0
690	20241105	094900	14795400	46700	46700	46700	46700	0
691	20241105	094800	14795400	46700	46700	46700	46700	1
692	20241105	094700	14748700	46700	46700	46700	46700	0
693	20241105	094600	14748700	46700	46700	46700	46700	1
694	20241105	094500	14702000	46800	46800	46800	46800	34
695	20241105	094400	13110800	46900	46900	46900	46900	38
696	20241105	094300	11328600	46850	46850	46850	46850	0
697	20241105	094200	11328600	46850	47200	47200	46850	2
698	20241105	094100	11234550	47200	47200	47200	47200	0
699	20241105	094000	11234550	47200	47200	47200	47200	0
700	20241105	093900	11234550	47200	47200	47200	47200	0
701	20241105	093800	11234550	47200	47200	47200	47200	0
702	20241105	093700	11234550	47200	47200	47200	47200	3
703	20241105	093600	11092950	47250	47250	47250	47250	0
704	20241105	093500	11092950	47250	47250	47250	47250	0
705	20241105	093400	11092950	47250	47250	47250	47250	0
706	20241105	093300	11092950	47250	47250	47250	47250	0
707	20241105	093200	11092950	47250	47150	47250	47150	92
708	20241105	093100	6748750	47250	47250	47250	47250	0
709	20241105	093000	6748750	47250	46700	47250	46700	13
710	20241105	092900	6139200	46700	46700	46700	46700	0
711	20241105	092800	6139200	46700	46700	46700	46700	0
712	20241105	092700	6139200	46700	46700	46700	46700	0
713	20241105	092600	6139200	46700	46700	46700	46700	0
714	20241105	092500	6139200	46700	46700	46700	46700	0
715	20241105	092400	6139200	46700	46700	46700	46700	0
716	20241105	092300	6139200	46700	46700	46700	46700	0
717	20241105	092200	6139200	46700	46700	46700	46700	0
718	20241105	092100	6139200	46700	46700	46700	46700	13
719	20241105	092000	5532100	46700	46700	46700	46700	0
720	20241105	091900	5532100	46700	46700	46700	46700	0
721	20241105	091800	5532100	46700	46700	46700	46700	0
722	20241105	091700	5532100	46700	46700	46700	46700	0
723	20241105	091600	5532100	46700	46700	46700	46700	0
724	20241105	091500	5532100	46700	46700	46700	46700	0
725	20241105	091400	5532100	46700	46700	46700	46700	15
726	20241105	091300	4831600	46700	46700	46700	46700	0
727	20241105	091200	4831600	46700	46700	46700	46700	0
728	20241105	091100	4831600	46700	46700	46700	46700	0
729	20241105	091000	4831600	46700	46700	46700	46700	0
730	20241105	090900	4831600	46700	46700	46700	46700	0
731	20241105	090800	4831600	46700	46700	46700	46700	0
732	20241105	090700	4831600	46700	46700	46700	46700	20
733	20241105	090600	3897600	46700	46700	46700	46700	0
734	20241105	090500	3897600	46700	46700	46700	46700	0
735	20241105	090400	3897600	46700	46700	46700	46700	0
736	20241105	090300	3897600	46700	46700	46700	46700	0
737	20241105	090200	3897600	46700	46700	46700	46700	10
738	20241105	090100	3430600	46700	46700	46700	46700	0
739	20241105	090000	3430600	46700	46300	46700	46300	74