KissMeData/029460/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	191000	572811710	18950	18950	18950	18950	134
3	20241105	190900	572811710	18950	18950	18950	18950	0
4	20241105	190800	572811710	18950	18950	18950	18950	0
5	20241105	190700	572811710	18950	18950	18950	18950	0
6	20241105	190600	572811710	18950	18950	18950	18950	0
7	20241105	190500	572811710	18950	18950	18950	18950	0
8	20241105	190400	572811710	18950	18950	18950	18950	0
9	20241105	190300	572811710	18950	18950	18950	18950	0
10	20241105	190200	572811710	18950	18950	18950	18950	0
11	20241105	190100	572811710	18950	18950	18950	18950	0
12	20241105	190000	572811710	18950	18950	18950	18950	0
13	20241105	185900	572811710	18950	18950	18950	18950	0
14	20241105	185800	572811710	18950	18950	18950	18950	0
15	20241105	185700	572811710	18950	18950	18950	18950	0
16	20241105	185600	572811710	18950	18950	18950	18950	0
17	20241105	185500	572811710	18950	18950	18950	18950	0
18	20241105	185400	572811710	18950	18950	18950	18950	0
19	20241105	185300	572811710	18950	18950	18950	18950	0
20	20241105	185200	572811710	18950	18950	18950	18950	0
21	20241105	185100	572811710	18950	18950	18950	18950	0
22	20241105	185000	572811710	18950	18950	18950	18950	0
23	20241105	184900	572811710	18950	18950	18950	18950	0
24	20241105	184800	572811710	18950	18950	18950	18950	0
25	20241105	184700	572811710	18950	18950	18950	18950	0
26	20241105	184600	572811710	18950	18950	18950	18950	0
27	20241105	184500	572811710	18950	18950	18950	18950	0
28	20241105	184400	572811710	18950	18950	18950	18950	0
29	20241105	184300	572811710	18950	18950	18950	18950	0
30	20241105	184200	572811710	18950	18950	18950	18950	0
31	20241105	184100	572811710	18950	18950	18950	18950	0
32	20241105	184000	572811710	18950	18950	18950	18950	134
33	20241105	183900	572811710	18950	18950	18950	18950	0
34	20241105	183800	572811710	18950	18950	18950	18950	0
35	20241105	183700	572811710	18950	18950	18950	18950	0
36	20241105	183600	572811710	18950	18950	18950	18950	0
37	20241105	183500	572811710	18950	18950	18950	18950	0
38	20241105	183400	572811710	18950	18950	18950	18950	0
39	20241105	183300	572811710	18950	18950	18950	18950	0
40	20241105	183200	572811710	18950	18950	18950	18950	0
41	20241105	183100	572811710	18950	18950	18950	18950	0
42	20241105	183000	572811710	18950	18950	18950	18950	0
43	20241105	182900	572811710	18950	18950	18950	18950	0
44	20241105	182800	572811710	18950	18950	18950	18950	0
45	20241105	182700	572811710	18950	18950	18950	18950	0
46	20241105	182600	572811710	18950	18950	18950	18950	0
47	20241105	182500	572811710	18950	18950	18950	18950	0
48	20241105	182400	572811710	18950	18950	18950	18950	0
49	20241105	182300	572811710	18950	18950	18950	18950	0
50	20241105	182200	572811710	18950	18950	18950	18950	0
51	20241105	182100	572811710	18950	18950	18950	18950	0
52	20241105	182000	572811710	18950	18950	18950	18950	0
53	20241105	181900	572811710	18950	18950	18950	18950	0
54	20241105	181800	572811710	18950	18950	18950	18950	0
55	20241105	181700	572811710	18950	18950	18950	18950	0
56	20241105	181600	572811710	18950	18950	18950	18950	0
57	20241105	181500	572811710	18950	18950	18950	18950	0
58	20241105	181400	572811710	18950	18950	18950	18950	0
59	20241105	181300	572811710	18950	18950	18950	18950	0
60	20241105	181200	572811710	18950	18950	18950	18950	0
61	20241105	181100	572811710	18950	18950	18950	18950	0
62	20241105	181000	572811710	18950	18950	18950	18950	134
63	20241105	180900	572811710	18950	18950	18950	18950	0
64	20241105	180800	572811710	18950	18950	18950	18950	0
65	20241105	180700	572811710	18950	18950	18950	18950	0
66	20241105	180600	572811710	18950	18950	18950	18950	0
67	20241105	180500	572811710	18950	18950	18950	18950	0
68	20241105	180400	572811710	18950	18950	18950	18950	0
69	20241105	180300	572811710	18950	18950	18950	18950	0
70	20241105	180200	572811710	18950	18950	18950	18950	0
71	20241105	180100	572811710	18950	18950	18950	18950	0
72	20241105	180000	572811710	18950	18950	18950	18950	0
73	20241105	175900	572811710	18950	18950	18950	18950	0
74	20241105	175800	572811710	18950	18950	18950	18950	0
75	20241105	175700	572811710	18950	18950	18950	18950	0
76	20241105	175600	572811710	18950	18950	18950	18950	0
77	20241105	175500	572811710	18950	18950	18950	18950	0
78	20241105	175400	572811710	18950	18950	18950	18950	0
79	20241105	175300	572811710	18950	18950	18950	18950	0
80	20241105	175200	572811710	18950	18950	18950	18950	0
81	20241105	175100	572811710	18950	18950	18950	18950	0
82	20241105	175000	572811710	18950	18950	18950	18950	0
83	20241105	174900	572811710	18950	18950	18950	18950	0
84	20241105	174800	572811710	18950	18950	18950	18950	0
85	20241105	174700	572811710	18950	18950	18950	18950	0
86	20241105	174600	572811710	18950	18950	18950	18950	0
87	20241105	174500	572811710	18950	18950	18950	18950	0
88	20241105	174400	572811710	18950	18950	18950	18950	0
89	20241105	174300	572811710	18950	18950	18950	18950	0
90	20241105	174200	572811710	18950	18950	18950	18950	0
91	20241105	174100	572811710	18950	18950	18950	18950	0
92	20241105	174000	572811710	18950	18950	18950	18950	134
93	20241105	173900	572811710	18950	18950	18950	18950	0
94	20241105	173800	572811710	18950	18950	18950	18950	0
95	20241105	173700	572811710	18950	18950	18950	18950	0
96	20241105	173600	572811710	18950	18950	18950	18950	0
97	20241105	173500	572811710	18950	18950	18950	18950	0
98	20241105	173400	572811710	18950	18950	18950	18950	0
99	20241105	173300	572811710	18950	18950	18950	18950	0
100	20241105	173200	572811710	18950	18950	18950	18950	0
101	20241105	173100	572811710	18950	18950	18950	18950	0
102	20241105	173000	572811710	18950	18950	18950	18950	0
103	20241105	172900	572811710	18950	18950	18950	18950	0
104	20241105	172800	572811710	18950	18950	18950	18950	0
105	20241105	172700	572811710	18950	18950	18950	18950	0
106	20241105	172600	572811710	18950	18950	18950	18950	0
107	20241105	172500	572811710	18950	18950	18950	18950	0
108	20241105	172400	572811710	18950	18950	18950	18950	0
109	20241105	172300	572811710	18950	18950	18950	18950	0
110	20241105	172200	572811710	18950	18950	18950	18950	0
111	20241105	172100	572811710	18950	18950	18950	18950	0
112	20241105	172000	572811710	18950	18950	18950	18950	0
113	20241105	171900	572811710	18950	18950	18950	18950	0
114	20241105	171800	572811710	18950	18950	18950	18950	0
115	20241105	171700	572811710	18950	18950	18950	18950	0
116	20241105	171600	572811710	18950	18950	18950	18950	0
117	20241105	171500	572811710	18950	18950	18950	18950	0
118	20241105	171400	572811710	18950	18950	18950	18950	0
119	20241105	171300	572811710	18950	18950	18950	18950	0
120	20241105	171200	572811710	18950	18950	18950	18950	0
121	20241105	171100	572811710	18950	18950	18950	18950	0
122	20241105	171000	572811710	18950	18950	18950	18950	134
123	20241105	170900	572811710	18950	18950	18950	18950	0
124	20241105	170800	572811710	18950	18950	18950	18950	0
125	20241105	170700	572811710	18950	18950	18950	18950	0
126	20241105	170600	572811710	18950	18950	18950	18950	0
127	20241105	170500	572811710	18950	18950	18950	18950	0
128	20241105	170400	572811710	18950	18950	18950	18950	0
129	20241105	170300	572811710	18950	18950	18950	18950	0
130	20241105	170200	572811710	18950	18950	18950	18950	0
131	20241105	170100	572811710	18950	18950	18950	18950	0
132	20241105	170000	572811710	18950	18950	18950	18950	0
133	20241105	165900	572811710	18950	18950	18950	18950	0
134	20241105	165800	572811710	18950	18950	18950	18950	0
135	20241105	165700	572811710	18950	18950	18950	18950	0
136	20241105	165600	572811710	18950	18950	18950	18950	0
137	20241105	165500	572811710	18950	18950	18950	18950	0
138	20241105	165400	572811710	18950	18950	18950	18950	0
139	20241105	165300	572811710	18950	18950	18950	18950	0
140	20241105	165200	572811710	18950	18950	18950	18950	0
141	20241105	165100	572811710	18950	18950	18950	18950	0
142	20241105	165000	572811710	18950	18950	18950	18950	0
143	20241105	164900	572811710	18950	18950	18950	18950	0
144	20241105	164800	572811710	18950	18950	18950	18950	0
145	20241105	164700	572811710	18950	18950	18950	18950	0
146	20241105	164600	572811710	18950	18950	18950	18950	0
147	20241105	164500	572811710	18950	18950	18950	18950	0
148	20241105	164400	572811710	18950	18950	18950	18950	0
149	20241105	164300	572811710	18950	18950	18950	18950	0
150	20241105	164200	572811710	18950	18950	18950	18950	0
151	20241105	164100	572811710	18950	18950	18950	18950	0
152	20241105	164000	572811710	18950	18950	18950	18950	134
153	20241105	163900	572811710	18950	18950	18950	18950	0
154	20241105	163800	572811710	18950	18950	18950	18950	0
155	20241105	163700	572811710	18950	18950	18950	18950	0
156	20241105	163600	572811710	18950	18950	18950	18950	0
157	20241105	163500	572811710	18950	18950	18950	18950	0
158	20241105	163400	572811710	18950	18950	18950	18950	0
159	20241105	163300	572811710	18950	18950	18950	18950	0
160	20241105	163200	572811710	18950	18950	18950	18950	0
161	20241105	163100	572811710	18950	18950	18950	18950	0
162	20241105	163000	572811710	18950	18950	18950	18950	0
163	20241105	162900	572811710	18950	18950	18950	18950	0
164	20241105	162800	572811710	18950	18950	18950	18950	0
165	20241105	162700	572811710	18950	18950	18950	18950	0
166	20241105	162600	572811710	18950	18950	18950	18950	0
167	20241105	162500	572811710	18950	18950	18950	18950	0
168	20241105	162400	572811710	18950	18950	18950	18950	0
169	20241105	162300	572811710	18950	18950	18950	18950	0
170	20241105	162200	572811710	18950	18950	18950	18950	0
171	20241105	162100	572811710	18950	18950	18950	18950	0
172	20241105	162000	572811710	18950	18950	18950	18950	0
173	20241105	161900	572811710	18950	18950	18950	18950	0
174	20241105	161800	572811710	18950	18950	18950	18950	0
175	20241105	161700	572811710	18950	18950	18950	18950	0
176	20241105	161600	572811710	18950	18950	18950	18950	0
177	20241105	161500	572811710	18950	18950	18950	18950	0
178	20241105	161400	572811710	18950	18950	18950	18950	0
179	20241105	161300	572811710	18950	18950	18950	18950	0
180	20241105	161200	572811710	18950	18950	18950	18950	0
181	20241105	161100	572811710	18950	18950	18950	18950	0
182	20241105	161000	572811710	18950	18950	18950	18950	134
183	20241105	160900	572811710	18950	18950	18950	18950	0
184	20241105	160800	572811710	18950	18950	18950	18950	0
185	20241105	160700	572811710	18950	18950	18950	18950	0
186	20241105	160600	572811710	18950	18950	18950	18950	0
187	20241105	160500	572811710	18950	18950	18950	18950	0
188	20241105	160400	572811710	18950	18950	18950	18950	0
189	20241105	160300	572811710	18950	18950	18950	18950	0
190	20241105	160200	572811710	18950	18950	18950	18950	0
191	20241105	160100	572811710	18950	18950	18950	18950	0
192	20241105	160000	572811710	18950	18950	18950	18950	0
193	20241105	155900	572811710	18950	18950	18950	18950	0
194	20241105	155800	572811710	18950	18950	18950	18950	0
195	20241105	155700	572811710	18950	18950	18950	18950	0
196	20241105	155600	572811710	18950	18950	18950	18950	0
197	20241105	155500	572811710	18950	18950	18950	18950	0
198	20241105	155400	572811710	18950	18950	18950	18950	0
199	20241105	155300	572811710	18950	18950	18950	18950	0
200	20241105	155200	572811710	18950	18950	18950	18950	0
201	20241105	155100	572811710	18950	18950	18950	18950	0
202	20241105	155000	572811710	18950	18950	18950	18950	0
203	20241105	154900	572811710	18950	18950	18950	18950	0
204	20241105	154800	572811710	18950	18950	18950	18950	0
205	20241105	154700	572811710	18950	18950	18950	18950	0
206	20241105	154600	572811710	18950	18950	18950	18950	0
207	20241105	154500	572811710	18950	18950	18950	18950	0
208	20241105	154400	572811710	18950	18950	18950	18950	0
209	20241105	154300	572811710	18950	18950	18950	18950	0
210	20241105	154200	572811710	18950	18950	18950	18950	0
211	20241105	154100	572811710	18950	18950	18950	18950	0
212	20241105	154000	572811710	18950	18950	18950	18950	134
213	20241105	153900	572811710	18950	18950	18950	18950	0
214	20241105	153800	572811710	18950	18950	18950	18950	0
215	20241105	153700	572811710	18950	18950	18950	18950	0
216	20241105	153600	572811710	18950	18950	18950	18950	0
217	20241105	153500	572811710	18950	18950	18950	18950	0
218	20241105	153400	572811710	18950	18950	18950	18950	0
219	20241105	153300	572811710	18950	18950	18950	18950	0
220	20241105	153200	572811710	18950	18950	18950	18950	0
221	20241105	153100	572811710	18950	18950	18950	18950	0
222	20241105	153000	572811710	18950	18950	18950	18950	134
223	20241105	152900	570272410	18970	18970	18970	18970	0
224	20241105	152800	570272410	18970	18970	18970	18970	0
225	20241105	152700	570272410	18970	18970	18970	18970	0
226	20241105	152600	570272410	18970	18970	18970	18970	0
227	20241105	152500	570272410	18970	18970	18970	18970	0
228	20241105	152400	570272410	18970	18970	18970	18970	0
229	20241105	152300	570272410	18970	18970	18970	18970	0
230	20241105	152200	570272410	18970	18970	18970	18970	0
231	20241105	152100	570272410	18970	18970	18970	18970	0
232	20241105	152000	570272410	18970	18970	18970	18970	0
233	20241105	151900	570272410	18970	18970	18970	18970	0
234	20241105	151800	570272410	18970	18890	18970	18890	217
235	20241105	151700	566173200	18980	18980	18980	18980	0
236	20241105	151600	566173200	18980	18980	18980	18980	0
237	20241105	151500	566173200	18980	18980	18980	18980	1
238	20241105	151400	566154220	18980	18980	18980	18980	2
239	20241105	151300	566116260	18890	18990	18990	18880	9295
240	20241105	151200	390273520	18990	18990	18990	18990	2
241	20241105	151100	390235540	18990	18990	18990	18990	1
242	20241105	151000	390216550	19000	19000	19000	19000	2
243	20241105	150900	390178550	19000	19000	19000	19000	1
244	20241105	150800	390159550	19000	19000	19000	19000	1
245	20241105	150700	390140550	19000	19000	19000	19000	2
246	20241105	150600	390102550	19000	19000	19000	19000	1
247	20241105	150500	390083550	19000	19000	19000	19000	2
248	20241105	150400	390045550	19000	19000	19000	19000	1
249	20241105	150300	390026550	19000	19000	19000	19000	1
250	20241105	150200	390007550	19000	19000	19000	19000	2
251	20241105	150100	389969550	19000	19000	19000	19000	1
252	20241105	150000	389950550	19000	19000	19000	19000	3
253	20241105	145900	389893550	19000	19000	19000	19000	0
254	20241105	145800	389893550	19000	19000	19000	19000	0
255	20241105	145700	389893550	19000	19000	19000	19000	0
256	20241105	145600	389893550	19000	19000	19000	19000	0
257	20241105	145500	389893550	19000	19000	19000	19000	0
258	20241105	145400	389893550	19000	19000	19000	19000	0
259	20241105	145300	389893550	19000	19000	19000	19000	0
260	20241105	145200	389893550	19000	19000	19000	19000	0
261	20241105	145100	389893550	19000	19000	19000	19000	0
262	20241105	145000	389893550	19000	19000	19000	19000	0
263	20241105	144900	389893550	19000	19000	19000	19000	0
264	20241105	144800	389893550	19000	19000	19000	19000	0
265	20241105	144700	389893550	19000	19000	19000	19000	0
266	20241105	144600	389893550	19000	19000	19000	19000	0
267	20241105	144500	389893550	19000	19000	19000	19000	0
268	20241105	144400	389893550	19000	19000	19000	19000	0
269	20241105	144300	389893550	19000	19000	19000	19000	0
270	20241105	144200	389893550	19000	19000	19000	19000	0
271	20241105	144100	389893550	19000	19000	19000	19000	0
272	20241105	144000	389893550	19000	19000	19000	19000	0
273	20241105	143900	389893550	19000	18960	19000	18960	231
274	20241105	143800	385508420	18950	18950	18950	18950	0
275	20241105	143700	385508420	18950	18950	18950	18950	0
276	20241105	143600	385508420	18950	18950	18950	18950	314
277	20241105	143500	379558120	18950	18950	18950	18950	0
278	20241105	143400	379558120	18950	18950	18950	18950	0
279	20241105	143300	379558120	18950	18950	18950	18950	1
280	20241105	143200	379539170	18900	18900	18900	18900	370
281	20241105	143100	372546170	18950	18950	18950	18950	0
282	20241105	143000	372546170	18950	18950	18950	18950	0
283	20241105	142900	372546170	18950	18950	18950	18950	0
284	20241105	142800	372546170	18950	18950	18950	18950	0
285	20241105	142700	372546170	18950	18950	18950	18950	0
286	20241105	142600	372546170	18950	18950	18950	18950	0
287	20241105	142500	372546170	18950	18950	18950	18950	0
288	20241105	142400	372546170	18950	18950	18950	18950	0
289	20241105	142300	372546170	18950	18950	18950	18950	0
290	20241105	142200	372546170	18950	18950	18950	18950	0
291	20241105	142100	372546170	18950	18950	18950	18950	0
292	20241105	142000	372546170	18950	18900	18950	18890	3401
293	20241105	141900	308301190	18890	18890	18890	18890	0
294	20241105	141800	308301190	18890	18890	18890	18890	0
295	20241105	141700	308301190	18890	18890	18890	18890	0
296	20241105	141600	308301190	18890	18890	18890	18890	0
297	20241105	141500	308301190	18890	18890	18890	18890	0
298	20241105	141400	308301190	18890	18890	18890	18890	0
299	20241105	141300	308301190	18890	18890	18890	18890	0
300	20241105	141200	308301190	18890	18890	18890	18890	212
301	20241105	141100	304296510	18880	18880	18880	18880	0
302	20241105	141000	304296510	18880	18880	18880	18880	0
303	20241105	140900	304296510	18880	18880	18880	18880	0
304	20241105	140800	304296510	18880	18890	18890	18880	2052
305	20241105	140700	265554710	18880	18880	18880	18880	0
306	20241105	140600	265554710	18880	18880	18880	18880	0
307	20241105	140500	265554710	18880	18880	18880	18880	0
308	20241105	140400	265554710	18880	18880	18880	18880	0
309	20241105	140300	265554710	18880	18880	18880	18880	10
310	20241105	140200	265365910	18880	18900	18900	18880	389
311	20241105	140100	258015530	18900	18930	18930	18900	3679
312	20241105	140000	188481800	18930	18930	18930	18930	1
313	20241105	135900	188462870	18950	18950	18950	18950	0
314	20241105	135800	188462870	18950	18950	18950	18950	0
315	20241105	135700	188462870	18950	18950	18950	18950	0
316	20241105	135600	188462870	18950	18950	18950	18950	0
317	20241105	135500	188462870	18950	18950	18950	18950	0
318	20241105	135400	188462870	18950	18950	18950	18950	0
319	20241105	135300	188462870	18950	18950	18950	18950	0
320	20241105	135200	188462870	18950	18950	18950	18950	0
321	20241105	135100	188462870	18950	18950	18950	18950	0
322	20241105	135000	188462870	18950	18950	18950	18950	1
323	20241105	134900	188443920	18960	18960	18960	18960	0
324	20241105	134800	188443920	18960	18960	18960	18960	0
325	20241105	134700	188443920	18960	18960	18960	18960	0
326	20241105	134600	188443920	18960	18960	18960	18960	0
327	20241105	134500	188443920	18960	18960	18960	18960	0
328	20241105	134400	188443920	18960	18960	18960	18960	0
329	20241105	134300	188443920	18960	18960	18960	18960	0
330	20241105	134200	188443920	18960	18960	18960	18960	0
331	20241105	134100	188443920	18960	18960	18960	18960	0
332	20241105	134000	188443920	18960	18960	18960	18960	0
333	20241105	133900	188443920	18960	18960	18960	18960	0
334	20241105	133800	188443920	18960	18960	18960	18960	0
335	20241105	133700	188443920	18960	18960	18960	18960	0
336	20241105	133600	188443920	18960	18960	18960	18960	0
337	20241105	133500	188443920	18960	18960	18960	18960	0
338	20241105	133400	188443920	18960	18960	18960	18960	0
339	20241105	133300	188443920	18960	18960	18960	18960	0
340	20241105	133200	188443920	18960	18960	18960	18960	0
341	20241105	133100	188443920	18960	18960	18960	18960	0
342	20241105	133000	188443920	18960	18960	18960	18960	0
343	20241105	132900	188443920	18960	18960	18960	18960	0
344	20241105	132800	188443920	18960	18960	18960	18960	0
345	20241105	132700	188443920	18960	18960	18960	18960	0
346	20241105	132600	188443920	18960	18960	18960	18960	0
347	20241105	132500	188443920	18960	18960	18960	18960	0
348	20241105	132400	188443920	18960	18960	18960	18960	0
349	20241105	132300	188443920	18960	18960	18960	18960	0
350	20241105	132200	188443920	18960	18960	18960	18960	0
351	20241105	132100	188443920	18960	18960	18960	18960	0
352	20241105	132000	188443920	18960	18960	18960	18960	0
353	20241105	131900	188443920	18960	18960	18960	18960	0
354	20241105	131800	188443920	18960	18960	18960	18960	0
355	20241105	131700	188443920	18960	18960	18960	18960	0
356	20241105	131600	188443920	18960	18960	18960	18960	0
357	20241105	131500	188443920	18960	18960	18960	18960	0
358	20241105	131400	188443920	18960	18960	18960	18960	0
359	20241105	131300	188443920	18960	18960	18960	18960	0
360	20241105	131200	188443920	18960	18960	18960	18960	0
361	20241105	131100	188443920	18960	18960	18960	18960	0
362	20241105	131000	188443920	18960	18960	18960	18960	0
363	20241105	130900	188443920	18960	18960	18960	18960	0
364	20241105	130800	188443920	18960	18960	18960	18960	0
365	20241105	130700	188443920	18960	18960	18960	18960	0
366	20241105	130600	188443920	18960	18960	18960	18960	0
367	20241105	130500	188443920	18960	18960	18960	18960	0
368	20241105	130400	188443920	18960	18960	18960	18960	0
369	20241105	130300	188443920	18960	18960	18960	18960	0
370	20241105	130200	188443920	18960	18960	18960	18960	0
371	20241105	130100	188443920	18960	18960	18960	18960	0
372	20241105	130000	188443920	18960	18960	18960	18960	0
373	20241105	125900	188443920	18960	18960	18960	18960	0
374	20241105	125800	188443920	18960	18960	18960	18960	0
375	20241105	125700	188443920	18960	18960	18960	18960	0
376	20241105	125600	188443920	18960	18960	18960	18960	0
377	20241105	125500	188443920	18960	18960	18960	18960	0
378	20241105	125400	188443920	18960	18960	18960	18960	0
379	20241105	125300	188443920	18960	18960	18960	18960	0
380	20241105	125200	188443920	18960	18960	18960	18960	0
381	20241105	125100	188443920	18960	18960	18960	18960	0
382	20241105	125000	188443920	18960	18960	18960	18960	0
383	20241105	124900	188443920	18960	18960	18960	18960	0
384	20241105	124800	188443920	18960	18960	18960	18960	0
385	20241105	124700	188443920	18960	18960	18960	18960	0
386	20241105	124600	188443920	18960	18960	18960	18960	0
387	20241105	124500	188443920	18960	18960	18960	18960	0
388	20241105	124400	188443920	18960	18960	18960	18960	0
389	20241105	124300	188443920	18960	18960	18960	18960	0
390	20241105	124200	188443920	18960	18960	18960	18960	0
391	20241105	124100	188443920	18960	18960	18960	18960	3
392	20241105	124000	188387040	18960	18970	18980	18960	82
393	20241105	123900	186831910	18980	18980	18980	18980	0
394	20241105	123800	186831910	18980	18980	18980	18980	1
395	20241105	123700	186812930	18990	18990	18990	18990	0
396	20241105	123600	186812930	18990	18990	18990	18990	0
397	20241105	123500	186812930	18990	18980	18990	18980	2
398	20241105	123400	186774960	18990	18970	18990	18970	4
399	20241105	123300	186699040	18990	18940	18990	18940	247
400	20241105	123200	182015910	18950	18950	18950	18950	0
401	20241105	123100	182015910	18950	18950	18950	18950	0
402	20241105	123000	182015910	18950	18950	18950	18950	0
403	20241105	122900	182015910	18950	18950	18950	18950	0
404	20241105	122800	182015910	18950	18950	18950	18910	3
405	20241105	122700	181959100	18950	18950	18950	18950	0
406	20241105	122600	181959100	18950	18950	18950	18950	0
407	20241105	122500	181959100	18950	18950	18950	18950	0
408	20241105	122400	181959100	18950	18950	18950	18950	0
409	20241105	122300	181959100	18950	18870	18950	18850	3369
410	20241105	122200	118383880	18870	18870	18870	18870	0
411	20241105	122100	118383880	18870	18870	18870	18870	0
412	20241105	122000	118383880	18870	18870	18870	18870	0
413	20241105	121900	118383880	18870	18870	18870	18870	0
414	20241105	121800	118383880	18870	18870	18870	18870	0
415	20241105	121700	118383880	18870	18870	18870	18870	0
416	20241105	121600	118383880	18870	18870	18870	18870	0
417	20241105	121500	118383880	18870	18870	18870	18870	0
418	20241105	121400	118383880	18870	18870	18870	18870	0
419	20241105	121300	118383880	18870	18870	18870	18870	0
420	20241105	121200	118383880	18870	18870	18870	18870	0
421	20241105	121100	118383880	18870	18870	18870	18870	0
422	20241105	121000	118383880	18870	18870	18870	18870	0
423	20241105	120900	118383880	18870	18870	18870	18870	0
424	20241105	120800	118383880	18870	18870	18870	18870	0
425	20241105	120700	118383880	18870	18870	18870	18870	0
426	20241105	120600	118383880	18870	18870	18870	18870	0
427	20241105	120500	118383880	18870	18870	18870	18870	0
428	20241105	120400	118383880	18870	18870	18870	18870	0
429	20241105	120300	118383880	18870	18870	18870	18830	23
430	20241105	120200	117949990	18830	18830	18870	18830	11
431	20241105	120100	117742660	18820	18820	18820	18820	18
432	20241105	120000	117403900	18820	18860	18860	18820	9
433	20241105	115900	117234460	18880	18880	18880	18880	0
434	20241105	115800	117234460	18880	18870	18880	18870	5
435	20241105	115700	117140070	18860	18860	18860	18860	0
436	20241105	115600	117140070	18860	18860	18860	18860	0
437	20241105	115500	117140070	18860	18860	18860	18860	1
438	20241105	115400	117121210	18890	18870	18890	18870	2
439	20241105	115300	117083450	18890	18890	18890	18890	0
440	20241105	115200	117083450	18890	18890	18890	18890	0
441	20241105	115100	117083450	18890	18890	18890	18890	0
442	20241105	115000	117083450	18890	18890	18890	18890	1
443	20241105	114900	117064560	18870	18860	18890	18860	35
444	20241105	114800	116404050	18890	18890	18890	18890	0
445	20241105	114700	116404050	18890	18890	18890	18890	0
446	20241105	114600	116404050	18890	18870	18890	18870	17
447	20241105	114500	116083100	18880	18880	18880	18880	0
448	20241105	114400	116083100	18880	18890	18890	18880	34
449	20241105	114300	115441120	18890	18880	18890	18880	37
450	20241105	114200	114742420	18870	18870	18870	18870	0
451	20241105	114100	114742420	18870	18870	18870	18870	0
452	20241105	114000	114742420	18870	18870	18870	18870	0
453	20241105	113900	114742420	18870	18870	18870	18870	0
454	20241105	113800	114742420	18870	18870	18870	18870	0
455	20241105	113700	114742420	18870	18870	18870	18870	0
456	20241105	113600	114742420	18870	18870	18870	18870	13
457	20241105	113500	114497110	18870	18870	18870	18870	45
458	20241105	113400	113647960	18870	18880	18880	18870	4
459	20241105	113300	113572470	18880	18880	18880	18880	0
460	20241105	113200	113572470	18880	18880	18890	18870	7
461	20241105	113100	113440320	18880	18870	18890	18870	54
462	20241105	113000	112420350	18860	18860	18860	18860	0
463	20241105	112900	112420350	18860	18860	18860	18860	0
464	20241105	112800	112420350	18860	18860	18860	18860	1
465	20241105	112700	112401490	18900	18900	18900	18900	1
466	20241105	112600	112382590	18900	18900	18900	18900	0
467	20241105	112500	112382590	18900	18870	18900	18870	8
468	20241105	112400	112231500	18860	18860	18860	18860	0
469	20241105	112300	112231500	18860	18860	18860	18860	0
470	20241105	112200	112231500	18860	18860	18860	18860	57
471	20241105	112100	111156480	18890	18890	18890	18890	0
472	20241105	112000	111156480	18890	18870	18890	18830	57
473	20241105	111900	110080990	18880	18880	18880	18880	480
474	20241105	111800	101018590	18900	18900	18900	18900	24
475	20241105	111700	100564990	18920	18920	18920	18920	0
476	20241105	111600	100564990	18920	18920	18920	18920	200
477	20241105	111500	96780990	18920	18920	18920	18920	0
478	20241105	111400	96780990	18920	18950	18950	18920	221
479	20241105	111300	92599640	18930	18930	18930	18930	0
480	20241105	111200	92599640	18930	18930	18930	18930	0
481	20241105	111100	92599640	18930	18950	18950	18920	503
482	20241105	111000	83080620	18970	18950	18970	18910	228
483	20241105	110900	78762020	18980	18980	18980	18980	0
484	20241105	110800	78762020	18980	18980	18980	18980	0
485	20241105	110700	78762020	18980	18980	18980	18980	0
486	20241105	110600	78762020	18980	18980	18980	18980	0
487	20241105	110500	78762020	18980	18980	18980	18980	0
488	20241105	110400	78762020	18980	18980	18980	18980	0
489	20241105	110300	78762020	18980	18980	18980	18980	0
490	20241105	110200	78762020	18980	18980	18980	18980	37
491	20241105	110100	78059760	18980	18980	18980	18980	0
492	20241105	110000	78059760	18980	18980	18980	18980	0
493	20241105	105900	78059760	18980	18970	18980	18970	11
494	20241105	105800	77851080	18980	18980	18980	18980	2
495	20241105	105700	77813120	18910	18910	18910	18910	0
496	20241105	105600	77813120	18910	18910	18910	18910	1
497	20241105	105500	77794210	18910	18910	18910	18910	1
498	20241105	105400	77775300	18870	18870	18870	18870	199
499	20241105	105300	74020170	18870	18890	18910	18870	207
500	20241105	105200	70109930	18890	18920	18920	18880	67
501	20241105	105100	68843680	18920	18980	18980	18910	430
502	20241105	105000	60699580	18920	18920	18920	18920	0
503	20241105	104900	60699580	18920	18920	18960	18920	9
504	20241105	104800	60529160	18960	18960	18960	18960	0
505	20241105	104700	60529160	18960	18920	18960	18920	160
506	20241105	104600	57501920	18920	18910	18920	18910	27
507	20241105	104500	56991100	18920	18890	18920	18890	5
508	20241105	104400	56896580	18890	18890	18890	18890	1
509	20241105	104300	56877690	18830	18830	18830	18830	1
510	20241105	104200	56858860	18830	18810	18830	18810	15
511	20241105	104100	56576560	18820	18810	18820	18790	683
512	20241105	104000	43739320	18820	18860	18860	18820	54
513	20241105	103900	42722080	18860	18890	18890	18860	860
514	20241105	103800	26502010	18900	18900	18900	18900	0
515	20241105	103700	26502010	18900	18900	18900	18900	0
516	20241105	103600	26502010	18900	18900	18900	18900	0
517	20241105	103500	26502010	18900	18900	18900	18900	0
518	20241105	103400	26502010	18900	18900	18900	18900	0
519	20241105	103300	26502010	18900	18900	18900	18900	0
520	20241105	103200	26502010	18900	18900	18900	18900	0
521	20241105	103100	26502010	18900	18900	18900	18900	0
522	20241105	103000	26502010	18900	18900	18900	18900	0
523	20241105	102900	26502010	18900	18900	18900	18900	0
524	20241105	102800	26502010	18900	18900	18900	18900	0
525	20241105	102700	26502010	18900	18890	18920	18890	109
526	20241105	102600	24442900	18890	18880	18920	18880	203
527	20241105	102500	20610190	18880	18880	18880	18880	123
528	20241105	102400	18287950	18880	18900	18900	18880	50
529	20241105	102300	17343280	18900	18910	18910	18900	5
530	20241105	102200	17248770	18910	18920	18920	18910	22
531	20241105	102100	16832630	18930	18930	18930	18930	0
532	20241105	102000	16832630	18930	18930	18930	18930	0
533	20241105	101900	16832630	18930	18930	18930	18930	1
534	20241105	101800	16813700	18930	18930	18930	18930	0
535	20241105	101700	16813700	18930	18930	18930	18930	0
536	20241105	101600	16813700	18930	18930	18930	18930	0
537	20241105	101500	16813700	18930	18930	18930	18930	0
538	20241105	101400	16813700	18930	18930	18930	18930	1
539	20241105	101300	16794770	18930	18930	18930	18930	0
540	20241105	101200	16794770	18930	18930	18930	18930	0
541	20241105	101100	16794770	18930	18930	18930	18930	0
542	20241105	101000	16794770	18930	18930	18930	18930	1
543	20241105	100900	16775840	18930	18930	18930	18930	0
544	20241105	100800	16775840	18930	18930	18930	18930	0
545	20241105	100700	16775840	18930	18930	18930	18930	7
546	20241105	100600	16643330	18930	18930	18930	18930	0
547	20241105	100500	16643330	18930	18930	18930	18930	0
548	20241105	100400	16643330	18930	18930	18930	18930	0
549	20241105	100300	16643330	18930	18930	18930	18930	0
550	20241105	100200	16643330	18930	18930	18930	18930	1
551	20241105	100100	16624400	18930	18930	18930	18930	0
552	20241105	100000	16624400	18930	18930	18930	18930	0
553	20241105	095900	16624400	18930	18930	18930	18930	0
554	20241105	095800	16624400	18930	18930	18930	18930	0
555	20241105	095700	16624400	18930	18930	18930	18930	0
556	20241105	095600	16624400	18930	18930	18930	18930	0
557	20241105	095500	16624400	18930	18930	18930	18930	1
558	20241105	095400	16605470	18930	18930	18930	18930	11
559	20241105	095300	16397240	18940	18970	18970	18940	244
560	20241105	095200	11775850	18990	18990	18990	18990	0
561	20241105	095100	11775850	18990	18990	18990	18990	0
562	20241105	095000	11775850	18990	18990	18990	18990	0
563	20241105	094900	11775850	18990	18990	18990	18990	0
564	20241105	094800	11775850	18990	18990	18990	18990	0
565	20241105	094700	11775850	18990	18990	18990	18990	0
566	20241105	094600	11775850	18990	18990	18990	18990	0
567	20241105	094500	11775850	18990	18990	18990	18990	0
568	20241105	094400	11775850	18990	18990	18990	18990	0
569	20241105	094300	11775850	18990	18990	18990	18990	0
570	20241105	094200	11775850	18990	18990	18990	18950	214
571	20241105	094100	7712030	18950	18950	18950	18950	1
572	20241105	094000	7693080	19030	19030	19030	19030	0
573	20241105	093900	7693080	19030	19030	19030	19030	0
574	20241105	093800	7693080	19030	19030	19030	19030	0
575	20241105	093700	7693080	19030	19030	19030	19030	0
576	20241105	093600	7693080	19030	19030	19030	19030	0
577	20241105	093500	7693080	19030	19030	19030	19030	0
578	20241105	093400	7693080	19030	19030	19030	19030	0
579	20241105	093300	7693080	19030	19030	19030	19030	0
580	20241105	093200	7693080	19030	19030	19030	19030	0
581	20241105	093100	7693080	19030	19030	19030	19030	0
582	20241105	093000	7693080	19030	19030	19030	19030	0
583	20241105	092900	7693080	19030	19000	19030	19000	2
584	20241105	092800	7655050	19000	19000	19000	19000	0
585	20241105	092700	7655050	19000	18990	19000	18960	303
586	20241105	092600	1898140	18990	18960	18990	18960	9
587	20241105	092500	1727330	18980	18980	18980	18980	0
588	20241105	092400	1727330	18980	18980	18980	18980	0
589	20241105	092300	1727330	18980	18980	18980	18980	0
590	20241105	092200	1727330	18980	18980	18980	18980	0
591	20241105	092100	1727330	18980	18980	18980	18980	0
592	20241105	092000	1727330	18980	18980	18980	18980	2
593	20241105	091900	1689370	18980	18980	18980	18980	0
594	20241105	091800	1689370	18980	18980	18980	18980	0
595	20241105	091700	1689370	18980	18980	18980	18980	0
596	20241105	091600	1689370	18980	18980	18980	18980	0
597	20241105	091500	1689370	18980	18980	18990	18940	28
598	20241105	091400	1157960	18990	18990	18990	18990	0
599	20241105	091300	1157960	18990	18990	18990	18990	0
600	20241105	091200	1157960	18990	18990	18990	18990	0
601	20241105	091100	1157960	18990	18990	18990	18990	1
602	20241105	091000	1138970	18980	18980	18980	18980	21
603	20241105	090900	740390	18980	18980	18980	18980	0
604	20241105	090800	740390	18980	18980	18980	18980	0
605	20241105	090700	740390	18980	18980	18980	18980	0
606	20241105	090600	740390	18980	18980	18980	18980	0
607	20241105	090500	740390	18980	18980	18980	18980	0
608	20241105	090400	740390	18980	18980	18980	18980	0
609	20241105	090300	740390	18980	18980	18980	18980	1
610	20241105	090200	721410	18930	18980	18980	18930	27
611	20241105	090100	209000	19000	19000	19000	19000	0
612	20241105	090000	209000	19000	19000	19000	19000	11