KissMeData/115310/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	201100	82279990	19940	19940	19940	19940	168
3	20241107	201000	82279990	19940	19940	19940	19940	0
4	20241107	200900	82279990	19940	19940	19940	19940	0
5	20241107	200800	82279990	19940	19940	19940	19940	0
6	20241107	200700	82279990	19940	19940	19940	19940	0
7	20241107	200600	82279990	19940	19940	19940	19940	0
8	20241107	200500	82279990	19940	19940	19940	19940	0
9	20241107	200400	82279990	19940	19940	19940	19940	0
10	20241107	200300	82279990	19940	19940	19940	19940	0
11	20241107	200200	82279990	19940	19940	19940	19940	0
12	20241107	200100	82279990	19940	19940	19940	19940	0
13	20241107	200000	82279990	19940	19940	19940	19940	0
14	20241107	195900	82279990	19940	19940	19940	19940	0
15	20241107	195800	82279990	19940	19940	19940	19940	0
16	20241107	195700	82279990	19940	19940	19940	19940	0
17	20241107	195600	82279990	19940	19940	19940	19940	0
18	20241107	195500	82279990	19940	19940	19940	19940	0
19	20241107	195400	82279990	19940	19940	19940	19940	0
20	20241107	195300	82279990	19940	19940	19940	19940	0
21	20241107	195200	82279990	19940	19940	19940	19940	0
22	20241107	195100	82279990	19940	19940	19940	19940	0
23	20241107	195000	82279990	19940	19940	19940	19940	0
24	20241107	194900	82279990	19940	19940	19940	19940	0
25	20241107	194800	82279990	19940	19940	19940	19940	0
26	20241107	194700	82279990	19940	19940	19940	19940	0
27	20241107	194600	82279990	19940	19940	19940	19940	0
28	20241107	194500	82279990	19940	19940	19940	19940	0
29	20241107	194400	82279990	19940	19940	19940	19940	0
30	20241107	194300	82279990	19940	19940	19940	19940	0
31	20241107	194200	82279990	19940	19940	19940	19940	0
32	20241107	194100	82279990	19940	19940	19940	19940	168
33	20241107	194000	82279990	19940	19940	19940	19940	0
34	20241107	193900	82279990	19940	19940	19940	19940	0
35	20241107	193800	82279990	19940	19940	19940	19940	0
36	20241107	193700	82279990	19940	19940	19940	19940	0
37	20241107	193600	82279990	19940	19940	19940	19940	0
38	20241107	193500	82279990	19940	19940	19940	19940	0
39	20241107	193400	82279990	19940	19940	19940	19940	0
40	20241107	193300	82279990	19940	19940	19940	19940	0
41	20241107	193200	82279990	19940	19940	19940	19940	0
42	20241107	193100	82279990	19940	19940	19940	19940	0
43	20241107	193000	82279990	19940	19940	19940	19940	0
44	20241107	192900	82279990	19940	19940	19940	19940	0
45	20241107	192800	82279990	19940	19940	19940	19940	0
46	20241107	192700	82279990	19940	19940	19940	19940	0
47	20241107	192600	82279990	19940	19940	19940	19940	0
48	20241107	192500	82279990	19940	19940	19940	19940	0
49	20241107	192400	82279990	19940	19940	19940	19940	0
50	20241107	192300	82279990	19940	19940	19940	19940	0
51	20241107	192200	82279990	19940	19940	19940	19940	0
52	20241107	192100	82279990	19940	19940	19940	19940	0
53	20241107	192000	82279990	19940	19940	19940	19940	0
54	20241107	191900	82279990	19940	19940	19940	19940	0
55	20241107	191800	82279990	19940	19940	19940	19940	0
56	20241107	191700	82279990	19940	19940	19940	19940	0
57	20241107	191600	82279990	19940	19940	19940	19940	0
58	20241107	191500	82279990	19940	19940	19940	19940	0
59	20241107	191400	82279990	19940	19940	19940	19940	0
60	20241107	191300	82279990	19940	19940	19940	19940	0
61	20241107	191200	82279990	19940	19940	19940	19940	0
62	20241107	191100	82279990	19940	19940	19940	19940	168
63	20241107	191000	82279990	19940	19940	19940	19940	0
64	20241107	190900	82279990	19940	19940	19940	19940	0
65	20241107	190800	82279990	19940	19940	19940	19940	0
66	20241107	190700	82279990	19940	19940	19940	19940	0
67	20241107	190600	82279990	19940	19940	19940	19940	0
68	20241107	190500	82279990	19940	19940	19940	19940	0
69	20241107	190400	82279990	19940	19940	19940	19940	0
70	20241107	190300	82279990	19940	19940	19940	19940	0
71	20241107	190200	82279990	19940	19940	19940	19940	0
72	20241107	190100	82279990	19940	19940	19940	19940	0
73	20241107	190000	82279990	19940	19940	19940	19940	0
74	20241107	185900	82279990	19940	19940	19940	19940	0
75	20241107	185800	82279990	19940	19940	19940	19940	0
76	20241107	185700	82279990	19940	19940	19940	19940	0
77	20241107	185600	82279990	19940	19940	19940	19940	0
78	20241107	185500	82279990	19940	19940	19940	19940	0
79	20241107	185400	82279990	19940	19940	19940	19940	0
80	20241107	185300	82279990	19940	19940	19940	19940	0
81	20241107	185200	82279990	19940	19940	19940	19940	0
82	20241107	185100	82279990	19940	19940	19940	19940	0
83	20241107	185000	82279990	19940	19940	19940	19940	0
84	20241107	184900	82279990	19940	19940	19940	19940	0
85	20241107	184800	82279990	19940	19940	19940	19940	0
86	20241107	184700	82279990	19940	19940	19940	19940	0
87	20241107	184600	82279990	19940	19940	19940	19940	0
88	20241107	184500	82279990	19940	19940	19940	19940	0
89	20241107	184400	82279990	19940	19940	19940	19940	0
90	20241107	184300	82279990	19940	19940	19940	19940	0
91	20241107	184200	82279990	19940	19940	19940	19940	0
92	20241107	184100	82279990	19940	19940	19940	19940	168
93	20241107	184000	82279990	19940	19940	19940	19940	0
94	20241107	183900	82279990	19940	19940	19940	19940	0
95	20241107	183800	82279990	19940	19940	19940	19940	0
96	20241107	183700	82279990	19940	19940	19940	19940	0
97	20241107	183600	82279990	19940	19940	19940	19940	0
98	20241107	183500	82279990	19940	19940	19940	19940	0
99	20241107	183400	82279990	19940	19940	19940	19940	0
100	20241107	183300	82279990	19940	19940	19940	19940	0
101	20241107	183200	82279990	19940	19940	19940	19940	0
102	20241107	183100	82279990	19940	19940	19940	19940	0
103	20241107	183000	82279990	19940	19940	19940	19940	0
104	20241107	182900	82279990	19940	19940	19940	19940	0
105	20241107	182800	82279990	19940	19940	19940	19940	0
106	20241107	182700	82279990	19940	19940	19940	19940	0
107	20241107	182600	82279990	19940	19940	19940	19940	0
108	20241107	182500	82279990	19940	19940	19940	19940	0
109	20241107	182400	82279990	19940	19940	19940	19940	0
110	20241107	182300	82279990	19940	19940	19940	19940	0
111	20241107	182200	82279990	19940	19940	19940	19940	0
112	20241107	182100	82279990	19940	19940	19940	19940	0
113	20241107	182000	82279990	19940	19940	19940	19940	0
114	20241107	181900	82279990	19940	19940	19940	19940	0
115	20241107	181800	82279990	19940	19940	19940	19940	0
116	20241107	181700	82279990	19940	19940	19940	19940	0
117	20241107	181600	82279990	19940	19940	19940	19940	0
118	20241107	181500	82279990	19940	19940	19940	19940	0
119	20241107	181400	82279990	19940	19940	19940	19940	0
120	20241107	181300	82279990	19940	19940	19940	19940	0
121	20241107	181200	82279990	19940	19940	19940	19940	0
122	20241107	181100	82279990	19940	19940	19940	19940	168
123	20241107	181000	82279990	19940	19940	19940	19940	0
124	20241107	180900	82279990	19940	19940	19940	19940	0
125	20241107	180800	82279990	19940	19940	19940	19940	0
126	20241107	180700	82279990	19940	19940	19940	19940	0
127	20241107	180600	82279990	19940	19940	19940	19940	0
128	20241107	180500	82279990	19940	19940	19940	19940	0
129	20241107	180400	82279990	19940	19940	19940	19940	0
130	20241107	180300	82279990	19940	19940	19940	19940	0
131	20241107	180200	82279990	19940	19940	19940	19940	0
132	20241107	180100	82279990	19940	19940	19940	19940	0
133	20241107	180000	82279990	19940	19940	19940	19940	0
134	20241107	175900	82279990	19940	19940	19940	19940	0
135	20241107	175800	82279990	19940	19940	19940	19940	0
136	20241107	175700	82279990	19940	19940	19940	19940	0
137	20241107	175600	82279990	19940	19940	19940	19940	0
138	20241107	175500	82279990	19940	19940	19940	19940	0
139	20241107	175400	82279990	19940	19940	19940	19940	0
140	20241107	175300	82279990	19940	19940	19940	19940	0
141	20241107	175200	82279990	19940	19940	19940	19940	0
142	20241107	175100	82279990	19940	19940	19940	19940	0
143	20241107	175000	82279990	19940	19940	19940	19940	0
144	20241107	174900	82279990	19940	19940	19940	19940	0
145	20241107	174800	82279990	19940	19940	19940	19940	0
146	20241107	174700	82279990	19940	19940	19940	19940	0
147	20241107	174600	82279990	19940	19940	19940	19940	0
148	20241107	174500	82279990	19940	19940	19940	19940	0
149	20241107	174400	82279990	19940	19940	19940	19940	0
150	20241107	174300	82279990	19940	19940	19940	19940	0
151	20241107	174200	82279990	19940	19940	19940	19940	0
152	20241107	174100	82279990	19940	19940	19940	19940	168
153	20241107	174000	82279990	19940	19940	19940	19940	0
154	20241107	173900	82279990	19940	19940	19940	19940	0
155	20241107	173800	82279990	19940	19940	19940	19940	0
156	20241107	173700	82279990	19940	19940	19940	19940	0
157	20241107	173600	82279990	19940	19940	19940	19940	0
158	20241107	173500	82279990	19940	19940	19940	19940	0
159	20241107	173400	82279990	19940	19940	19940	19940	0
160	20241107	173300	82279990	19940	19940	19940	19940	0
161	20241107	173200	82279990	19940	19940	19940	19940	0
162	20241107	173100	82279990	19940	19940	19940	19940	0
163	20241107	173000	82279990	19940	19940	19940	19940	0
164	20241107	172900	82279990	19940	19940	19940	19940	0
165	20241107	172800	82279990	19940	19940	19940	19940	0
166	20241107	172700	82279990	19940	19940	19940	19940	0
167	20241107	172600	82279990	19940	19940	19940	19940	0
168	20241107	172500	82279990	19940	19940	19940	19940	0
169	20241107	172400	82279990	19940	19940	19940	19940	0
170	20241107	172300	82279990	19940	19940	19940	19940	0
171	20241107	172200	82279990	19940	19940	19940	19940	0
172	20241107	172100	82279990	19940	19940	19940	19940	0
173	20241107	172000	82279990	19940	19940	19940	19940	0
174	20241107	171900	82279990	19940	19940	19940	19940	0
175	20241107	171800	82279990	19940	19940	19940	19940	0
176	20241107	171700	82279990	19940	19940	19940	19940	0
177	20241107	171600	82279990	19940	19940	19940	19940	0
178	20241107	171500	82279990	19940	19940	19940	19940	0
179	20241107	171400	82279990	19940	19940	19940	19940	0
180	20241107	171300	82279990	19940	19940	19940	19940	0
181	20241107	171200	82279990	19940	19940	19940	19940	0
182	20241107	171100	82279990	19940	19940	19940	19940	168
183	20241107	171000	82279990	19940	19940	19940	19940	0
184	20241107	170900	82279990	19940	19940	19940	19940	0
185	20241107	170800	82279990	19940	19940	19940	19940	0
186	20241107	170700	82279990	19940	19940	19940	19940	0
187	20241107	170600	82279990	19940	19940	19940	19940	0
188	20241107	170500	82279990	19940	19940	19940	19940	0
189	20241107	170400	82279990	19940	19940	19940	19940	0
190	20241107	170300	82279990	19940	19940	19940	19940	0
191	20241107	170200	82279990	19940	19940	19940	19940	0
192	20241107	170100	82279990	19940	19940	19940	19940	0
193	20241107	170000	82279990	19940	19940	19940	19940	0
194	20241107	165900	82279990	19940	19940	19940	19940	0
195	20241107	165800	82279990	19940	19940	19940	19940	0
196	20241107	165700	82279990	19940	19940	19940	19940	0
197	20241107	165600	82279990	19940	19940	19940	19940	0
198	20241107	165500	82279990	19940	19940	19940	19940	0
199	20241107	165400	82279990	19940	19940	19940	19940	0
200	20241107	165300	82279990	19940	19940	19940	19940	0
201	20241107	165200	82279990	19940	19940	19940	19940	0
202	20241107	165100	82279990	19940	19940	19940	19940	0
203	20241107	165000	82279990	19940	19940	19940	19940	0
204	20241107	164900	82279990	19940	19940	19940	19940	0
205	20241107	164800	82279990	19940	19940	19940	19940	0
206	20241107	164700	82279990	19940	19940	19940	19940	0
207	20241107	164600	82279990	19940	19940	19940	19940	0
208	20241107	164500	82279990	19940	19940	19940	19940	0
209	20241107	164400	82279990	19940	19940	19940	19940	0
210	20241107	164300	82279990	19940	19940	19940	19940	0
211	20241107	164200	82279990	19940	19940	19940	19940	0
212	20241107	164100	82279990	19940	19940	19940	19940	168
213	20241107	164000	82279990	19940	19940	19940	19940	0
214	20241107	163900	82279990	19940	19940	19940	19940	0
215	20241107	163800	82279990	19940	19940	19940	19940	0
216	20241107	163700	82279990	19940	19940	19940	19940	0
217	20241107	163600	82279990	19940	19940	19940	19940	0
218	20241107	163500	82279990	19940	19940	19940	19940	0
219	20241107	163400	82279990	19940	19940	19940	19940	0
220	20241107	163300	82279990	19940	19940	19940	19940	0
221	20241107	163200	82279990	19940	19940	19940	19940	0
222	20241107	163100	82279990	19940	19940	19940	19940	0
223	20241107	163000	82279990	19940	19940	19940	19940	0
224	20241107	162900	82279990	19940	19940	19940	19940	0
225	20241107	162800	82279990	19940	19940	19940	19940	0
226	20241107	162700	82279990	19940	19940	19940	19940	0
227	20241107	162600	82279990	19940	19940	19940	19940	0
228	20241107	162500	82279990	19940	19940	19940	19940	0
229	20241107	162400	82279990	19940	19940	19940	19940	0
230	20241107	162300	82279990	19940	19940	19940	19940	0
231	20241107	162200	82279990	19940	19940	19940	19940	0
232	20241107	162100	82279990	19940	19940	19940	19940	0
233	20241107	162000	82279990	19940	19940	19940	19940	0
234	20241107	161900	82279990	19940	19940	19940	19940	0
235	20241107	161800	82279990	19940	19940	19940	19940	0
236	20241107	161700	82279990	19940	19940	19940	19940	0
237	20241107	161600	82279990	19940	19940	19940	19940	0
238	20241107	161500	82279990	19940	19940	19940	19940	0
239	20241107	161400	82279990	19940	19940	19940	19940	0
240	20241107	161300	82279990	19940	19940	19940	19940	0
241	20241107	161200	82279990	19940	19940	19940	19940	0
242	20241107	161100	82279990	19940	19940	19940	19940	168
243	20241107	161000	82279990	19940	19940	19940	19940	0
244	20241107	160900	82279990	19940	19940	19940	19940	0
245	20241107	160800	82279990	19940	19940	19940	19940	0
246	20241107	160700	82279990	19940	19940	19940	19940	0
247	20241107	160600	82279990	19940	19940	19940	19940	0
248	20241107	160500	82279990	19940	19940	19940	19940	0
249	20241107	160400	82279990	19940	19940	19940	19940	0
250	20241107	160300	82279990	19940	19940	19940	19940	0
251	20241107	160200	82279990	19940	19940	19940	19940	0
252	20241107	160100	82279990	19940	19940	19940	19940	0
253	20241107	160000	82279990	19940	19940	19940	19940	0
254	20241107	155900	82279990	19940	19940	19940	19940	0
255	20241107	155800	82279990	19940	19940	19940	19940	0
256	20241107	155700	82279990	19940	19940	19940	19940	0
257	20241107	155600	82279990	19940	19940	19940	19940	0
258	20241107	155500	82279990	19940	19940	19940	19940	0
259	20241107	155400	82279990	19940	19940	19940	19940	0
260	20241107	155300	82279990	19940	19940	19940	19940	0
261	20241107	155200	82279990	19940	19940	19940	19940	0
262	20241107	155100	82279990	19940	19940	19940	19940	0
263	20241107	155000	82279990	19940	19940	19940	19940	0
264	20241107	154900	82279990	19940	19940	19940	19940	0
265	20241107	154800	82279990	19940	19940	19940	19940	0
266	20241107	154700	82279990	19940	19940	19940	19940	0
267	20241107	154600	82279990	19940	19940	19940	19940	0
268	20241107	154500	82279990	19940	19940	19940	19940	0
269	20241107	154400	82279990	19940	19940	19940	19940	0
270	20241107	154300	82279990	19940	19940	19940	19940	0
271	20241107	154200	82279990	19940	19940	19940	19940	0
272	20241107	154100	82279990	19940	19940	19940	19940	168
273	20241107	154000	82279990	19940	19940	19940	19940	0
274	20241107	153900	82279990	19940	19940	19940	19940	0
275	20241107	153800	82279990	19940	19940	19940	19940	0
276	20241107	153700	82279990	19940	19940	19940	19940	0
277	20241107	153600	82279990	19940	19940	19940	19940	0
278	20241107	153500	82279990	19940	19940	19940	19940	0
279	20241107	153400	82279990	19940	19940	19940	19940	0
280	20241107	153300	82279990	19940	19940	19940	19940	0
281	20241107	153200	82279990	19940	19940	19940	19940	0
282	20241107	153100	82279990	19940	19940	19940	19940	0
283	20241107	153000	82279990	19940	19940	19940	19940	168
284	20241107	152900	78930070	19940	19940	19940	19940	0
285	20241107	152800	78930070	19940	19940	19940	19940	0
286	20241107	152700	78930070	19940	19940	19940	19940	0
287	20241107	152600	78930070	19940	19940	19940	19940	0
288	20241107	152500	78930070	19940	19940	19940	19940	0
289	20241107	152400	78930070	19940	19940	19940	19940	0
290	20241107	152300	78930070	19940	19940	19940	19940	0
291	20241107	152200	78930070	19940	19940	19940	19940	0
292	20241107	152100	78930070	19940	19940	19940	19940	0
293	20241107	152000	78930070	19940	19940	19940	19940	0
294	20241107	151900	78930070	19940	19790	19940	19790	312
295	20241107	151800	72727940	19790	19790	19790	19790	0
296	20241107	151700	72727940	19790	19790	19790	19790	0
297	20241107	151600	72727940	19790	19790	19790	19790	0
298	20241107	151500	72727940	19790	19790	19790	19790	0
299	20241107	151400	72727940	19790	19760	19790	19760	127
300	20241107	151300	70218390	19790	19790	19790	19790	0
301	20241107	151200	70218390	19790	19790	19790	19790	0
302	20241107	151100	70218390	19790	19790	19790	19790	4
303	20241107	151000	70139230	19790	19770	19790	19770	25
304	20241107	150900	69644920	19770	19770	19770	19770	0
305	20241107	150800	69644920	19770	19780	19780	19770	6
306	20241107	150700	69526280	19790	19790	19790	19790	0
307	20241107	150600	69526280	19790	19790	19790	19790	3
308	20241107	150500	69466910	19790	19790	19790	19790	0
309	20241107	150400	69466910	19790	19790	19790	19790	0
310	20241107	150300	69466910	19790	19790	19790	19790	2
311	20241107	150200	69427330	19790	19790	19790	19790	0
312	20241107	150100	69427330	19790	19790	19790	19790	0
313	20241107	150000	69427330	19790	19790	19790	19790	0
314	20241107	145900	69427330	19790	19790	19790	19790	0
315	20241107	145800	69427330	19790	19790	19790	19790	0
316	20241107	145700	69427330	19790	19790	19790	19790	0
317	20241107	145600	69427330	19790	19790	19790	19790	20
318	20241107	145500	69031530	19780	19780	19780	19780	0
319	20241107	145400	69031530	19780	19780	19780	19780	0
320	20241107	145300	69031530	19780	19780	19780	19780	0
321	20241107	145200	69031530	19780	19780	19780	19780	0
322	20241107	145100	69031530	19780	19780	19780	19780	0
323	20241107	145000	69031530	19780	19790	19790	19780	65
324	20241107	144900	67745560	19790	19790	19790	19790	0
325	20241107	144800	67745560	19790	19790	19790	19790	2
326	20241107	144700	67705980	19890	19890	19890	19890	0
327	20241107	144600	67705980	19890	19890	19890	19890	0
328	20241107	144500	67705980	19890	19890	19890	19890	0
329	20241107	144400	67705980	19890	19890	19890	19890	0
330	20241107	144300	67705980	19890	19890	19890	19890	0
331	20241107	144200	67705980	19890	19890	19890	19890	0
332	20241107	144100	67705980	19890	19890	19890	19890	0
333	20241107	144000	67705980	19890	19890	19890	19890	0
334	20241107	143900	67705980	19890	19890	19890	19890	0
335	20241107	143800	67705980	19890	19800	19890	19800	6
336	20241107	143700	67587090	19790	19790	19790	19790	0
337	20241107	143600	67587090	19790	19790	19790	19790	0
338	20241107	143500	67587090	19790	19790	19790	19790	0
339	20241107	143400	67587090	19790	19790	19790	19790	0
340	20241107	143300	67587090	19790	19790	19790	19790	0
341	20241107	143200	67587090	19790	19790	19790	19790	0
342	20241107	143100	67587090	19790	19790	19790	19790	9
343	20241107	143000	67408980	19780	19780	19780	19780	0
344	20241107	142900	67408980	19780	19780	19780	19780	0
345	20241107	142800	67408980	19780	19780	19780	19780	0
346	20241107	142700	67408980	19780	19780	19780	19780	0
347	20241107	142600	67408980	19780	19780	19780	19780	0
348	20241107	142500	67408980	19780	19780	19780	19780	0
349	20241107	142400	67408980	19780	19780	19780	19780	0
350	20241107	142300	67408980	19780	19790	19790	19780	30
351	20241107	142200	66815570	19790	19790	19790	19790	9
352	20241107	142100	66637460	19790	19790	19790	19780	101
353	20241107	142000	64638680	19790	19790	19790	19790	0
354	20241107	141900	64638680	19790	19790	19790	19790	0
355	20241107	141800	64638680	19790	19790	19790	19790	0
356	20241107	141700	64638680	19790	19790	19790	19790	0
357	20241107	141600	64638680	19790	19790	19790	19790	0
358	20241107	141500	64638680	19790	19790	19790	19790	0
359	20241107	141400	64638680	19790	19790	19790	19790	0
360	20241107	141300	64638680	19790	19790	19790	19790	0
361	20241107	141200	64638680	19790	19790	19790	19790	0
362	20241107	141100	64638680	19790	19790	19790	19790	0
363	20241107	141000	64638680	19790	19790	19790	19790	0
364	20241107	140900	64638680	19790	19790	19790	19790	0
365	20241107	140800	64638680	19790	19790	19790	19790	0
366	20241107	140700	64638680	19790	19790	19790	19790	0
367	20241107	140600	64638680	19790	19790	19790	19790	0
368	20241107	140500	64638680	19790	19790	19790	19790	0
369	20241107	140400	64638680	19790	19790	19790	19790	0
370	20241107	140300	64638680	19790	19790	19790	19790	0
371	20241107	140200	64638680	19790	19790	19790	19790	0
372	20241107	140100	64638680	19790	19790	19790	19790	0
373	20241107	140000	64638680	19790	19800	19800	19790	470
374	20241107	135900	55337350	19800	19810	19810	19800	3
375	20241107	135800	55277940	19900	19900	19900	19900	0
376	20241107	135700	55277940	19900	19900	19900	19900	0
377	20241107	135600	55277940	19900	19900	19900	19900	0
378	20241107	135500	55277940	19900	19900	19900	19900	0
379	20241107	135400	55277940	19900	19900	19900	19900	0
380	20241107	135300	55277940	19900	19900	19900	19900	0
381	20241107	135200	55277940	19900	19900	19900	19900	0
382	20241107	135100	55277940	19900	19900	19900	19900	0
383	20241107	135000	55277940	19900	19900	19900	19900	0
384	20241107	134900	55277940	19900	19900	19900	19900	0
385	20241107	134800	55277940	19900	19900	19900	19900	0
386	20241107	134700	55277940	19900	19900	19900	19900	0
387	20241107	134600	55277940	19900	19900	19900	19900	0
388	20241107	134500	55277940	19900	19900	19900	19900	0
389	20241107	134400	55277940	19900	19900	19900	19900	0
390	20241107	134300	55277940	19900	19900	19900	19900	0
391	20241107	134200	55277940	19900	19900	19900	19900	0
392	20241107	134100	55277940	19900	19900	19900	19900	0
393	20241107	134000	55277940	19900	19900	19900	19900	0
394	20241107	133900	55277940	19900	19900	19900	19900	0
395	20241107	133800	55277940	19900	19900	19900	19900	0
396	20241107	133700	55277940	19900	19900	19900	19900	0
397	20241107	133600	55277940	19900	19900	19900	19900	0
398	20241107	133500	55277940	19900	19900	19900	19900	0
399	20241107	133400	55277940	19900	19900	19900	19900	0
400	20241107	133300	55277940	19900	19900	19900	19900	0
401	20241107	133200	55277940	19900	19900	19900	19900	0
402	20241107	133100	55277940	19900	19900	19900	19900	0
403	20241107	133000	55277940	19900	19900	19900	19900	0
404	20241107	132900	55277940	19900	19900	19900	19900	0
405	20241107	132800	55277940	19900	19900	19900	19900	0
406	20241107	132700	55277940	19900	19900	19900	19900	0
407	20241107	132600	55277940	19900	19900	19900	19900	0
408	20241107	132500	55277940	19900	19900	19900	19900	0
409	20241107	132400	55277940	19900	19900	19900	19900	0
410	20241107	132300	55277940	19900	19900	19900	19900	0
411	20241107	132200	55277940	19900	19900	19900	19900	0
412	20241107	132100	55277940	19900	19900	19900	19900	0
413	20241107	132000	55277940	19900	19900	19900	19900	0
414	20241107	131900	55277940	19900	19900	19900	19900	0
415	20241107	131800	55277940	19900	19900	19900	19900	0
416	20241107	131700	55277940	19900	19900	19900	19900	0
417	20241107	131600	55277940	19900	19900	19900	19900	0
418	20241107	131500	55277940	19900	19900	19900	19900	0
419	20241107	131400	55277940	19900	19900	19900	19900	0
420	20241107	131300	55277940	19900	19900	19900	19900	0
421	20241107	131200	55277940	19900	19900	19900	19900	0
422	20241107	131100	55277940	19900	19900	19900	19900	0
423	20241107	131000	55277940	19900	19900	19900	19900	0
424	20241107	130900	55277940	19900	19900	19900	19900	0
425	20241107	130800	55277940	19900	19900	19900	19900	0
426	20241107	130700	55277940	19900	19900	19900	19900	0
427	20241107	130600	55277940	19900	19900	19900	19900	0
428	20241107	130500	55277940	19900	19900	19900	19900	0
429	20241107	130400	55277940	19900	19900	19900	19900	0
430	20241107	130300	55277940	19900	19900	19900	19900	0
431	20241107	130200	55277940	19900	19900	19900	19900	0
432	20241107	130100	55277940	19900	19900	19900	19900	0
433	20241107	130000	55277940	19900	19890	19900	19890	2
434	20241107	125900	55238150	19910	19910	19910	19910	0
435	20241107	125800	55238150	19910	19910	19910	19910	0
436	20241107	125700	55238150	19910	19910	19910	19910	0
437	20241107	125600	55238150	19910	19910	19910	19910	0
438	20241107	125500	55238150	19910	19910	19910	19910	0
439	20241107	125400	55238150	19910	19910	19910	19910	0
440	20241107	125300	55238150	19910	19910	19910	19910	0
441	20241107	125200	55238150	19910	19910	19910	19910	0
442	20241107	125100	55238150	19910	19910	19910	19910	0
443	20241107	125000	55238150	19910	19910	19910	19910	0
444	20241107	124900	55238150	19910	19910	19910	19910	0
445	20241107	124800	55238150	19910	19910	19910	19910	0
446	20241107	124700	55238150	19910	19910	19910	19910	0
447	20241107	124600	55238150	19910	19910	19910	19910	0
448	20241107	124500	55238150	19910	19910	19910	19910	0
449	20241107	124400	55238150	19910	19910	19910	19910	0
450	20241107	124300	55238150	19910	19910	19910	19910	0
451	20241107	124200	55238150	19910	19910	19910	19910	0
452	20241107	124100	55238150	19910	19910	19910	19910	0
453	20241107	124000	55238150	19910	19910	19910	19910	0
454	20241107	123900	55238150	19910	19910	19910	19910	0
455	20241107	123800	55238150	19910	19910	19910	19910	0
456	20241107	123700	55238150	19910	19910	19910	19910	0
457	20241107	123600	55238150	19910	19910	19910	19910	0
458	20241107	123500	55238150	19910	19910	19910	19910	0
459	20241107	123400	55238150	19910	19910	19910	19910	0
460	20241107	123300	55238150	19910	19910	19910	19910	0
461	20241107	123200	55238150	19910	19910	19910	19910	0
462	20241107	123100	55238150	19910	19910	19910	19910	0
463	20241107	123000	55238150	19910	19910	19910	19910	0
464	20241107	122900	55238150	19910	19910	19910	19910	0
465	20241107	122800	55238150	19910	19910	19910	19910	0
466	20241107	122700	55238150	19910	19910	19910	19910	0
467	20241107	122600	55238150	19910	19910	19910	19910	0
468	20241107	122500	55238150	19910	19910	19910	19910	0
469	20241107	122400	55238150	19910	19910	19910	19910	0
470	20241107	122300	55238150	19910	19910	19910	19910	0
471	20241107	122200	55238150	19910	19910	19910	19910	0
472	20241107	122100	55238150	19910	19910	19910	19910	0
473	20241107	122000	55238150	19910	19910	19910	19910	0
474	20241107	121900	55238150	19910	19910	19910	19910	0
475	20241107	121800	55238150	19910	19910	19910	19910	0
476	20241107	121700	55238150	19910	19910	19910	19910	0
477	20241107	121600	55238150	19910	19910	19910	19910	0
478	20241107	121500	55238150	19910	19910	19910	19910	0
479	20241107	121400	55238150	19910	19910	19910	19910	0
480	20241107	121300	55238150	19910	19910	19910	19910	0
481	20241107	121200	55238150	19910	19910	19910	19910	0
482	20241107	121100	55238150	19910	19910	19910	19910	0
483	20241107	121000	55238150	19910	19910	19910	19910	20
484	20241107	120900	54839950	19780	19780	19780	19780	0
485	20241107	120800	54839950	19780	19780	19780	19780	0
486	20241107	120700	54839950	19780	19780	19780	19780	0
487	20241107	120600	54839950	19780	19780	19780	19780	0
488	20241107	120500	54839950	19780	19780	19780	19780	0
489	20241107	120400	54839950	19780	19780	19780	19780	0
490	20241107	120300	54839950	19780	19780	19780	19780	0
491	20241107	120200	54839950	19780	19780	19780	19780	0
492	20241107	120100	54839950	19780	19780	19780	19780	0
493	20241107	120000	54839950	19780	19780	19780	19780	0
494	20241107	115900	54839950	19780	19780	19780	19780	0
495	20241107	115800	54839950	19780	19780	19780	19780	0
496	20241107	115700	54839950	19780	19780	19780	19780	0
497	20241107	115600	54839950	19780	19780	19780	19780	0
498	20241107	115500	54839950	19780	19780	19780	19780	1
499	20241107	115400	54820170	19920	19920	19920	19920	0
500	20241107	115300	54820170	19920	19920	19920	19920	0
501	20241107	115200	54820170	19920	19920	19920	19920	0
502	20241107	115100	54820170	19920	19920	19920	19920	0
503	20241107	115000	54820170	19920	19920	19920	19920	0
504	20241107	114900	54820170	19920	19920	19920	19920	15
505	20241107	114800	54521370	19950	19950	19950	19950	0
506	20241107	114700	54521370	19950	19950	19950	19950	0
507	20241107	114600	54521370	19950	19950	19950	19950	0
508	20241107	114500	54521370	19950	19950	19950	19950	0
509	20241107	114400	54521370	19950	19950	19950	19950	0
510	20241107	114300	54521370	19950	19950	19950	19950	0
511	20241107	114200	54521370	19950	19950	19950	19950	0
512	20241107	114100	54521370	19950	19950	19950	19950	0
513	20241107	114000	54521370	19950	19950	19950	19950	0
514	20241107	113900	54521370	19950	19950	19950	19950	0
515	20241107	113800	54521370	19950	19950	19950	19950	0
516	20241107	113700	54521370	19950	19950	19950	19950	0
517	20241107	113600	54521370	19950	19950	19950	19950	0
518	20241107	113500	54521370	19950	19950	19950	19950	0
519	20241107	113400	54521370	19950	19950	19950	19950	0
520	20241107	113300	54521370	19950	19950	19950	19950	0
521	20241107	113200	54521370	19950	19950	19950	19950	0
522	20241107	113100	54521370	19950	19950	19950	19950	0
523	20241107	113000	54521370	19950	19950	19950	19950	0
524	20241107	112900	54521370	19950	19950	19950	19950	0
525	20241107	112800	54521370	19950	19950	19950	19950	0
526	20241107	112700	54521370	19950	19950	19950	19950	0
527	20241107	112600	54521370	19950	19950	19950	19950	0
528	20241107	112500	54521370	19950	19950	19950	19950	0
529	20241107	112400	54521370	19950	19950	19950	19950	0
530	20241107	112300	54521370	19950	19950	19950	19950	0
531	20241107	112200	54521370	19950	19950	19950	19950	0
532	20241107	112100	54521370	19950	19950	19950	19950	0
533	20241107	112000	54521370	19950	19950	19950	19950	0
534	20241107	111900	54521370	19950	19840	19950	19840	100
535	20241107	111800	52532410	19840	19840	19840	19840	0
536	20241107	111700	52532410	19840	19840	19840	19840	0
537	20241107	111600	52532410	19840	19840	19840	19840	1
538	20241107	111500	52512570	19840	19840	19840	19840	0
539	20241107	111400	52512570	19840	19840	19840	19840	0
540	20241107	111300	52512570	19840	19840	19840	19840	5
541	20241107	111200	52413370	19840	19840	19840	19840	0
542	20241107	111100	52413370	19840	19840	19840	19840	0
543	20241107	111000	52413370	19840	19840	19840	19840	0
544	20241107	110900	52413370	19840	19840	19840	19840	0
545	20241107	110800	52413370	19840	19840	19840	19840	0
546	20241107	110700	52413370	19840	19840	19840	19840	1
547	20241107	110600	52393530	19750	19750	19750	19750	0
548	20241107	110500	52393530	19750	19750	19750	19750	0
549	20241107	110400	52393530	19750	19750	19750	19750	0
550	20241107	110300	52393530	19750	19750	19750	19750	0
551	20241107	110200	52393530	19750	19750	19750	19750	0
552	20241107	110100	52393530	19750	19750	19750	19750	0
553	20241107	110000	52393530	19750	19750	19750	19750	0
554	20241107	105900	52393530	19750	19750	19750	19750	0
555	20241107	105800	52393530	19750	19750	19750	19750	0
556	20241107	105700	52393530	19750	19750	19750	19750	0
557	20241107	105600	52393530	19750	19750	19750	19750	0
558	20241107	105500	52393530	19750	19750	19750	19750	0
559	20241107	105400	52393530	19750	19750	19750	19750	0
560	20241107	105300	52393530	19750	19750	19750	19750	0
561	20241107	105200	52393530	19750	19750	19750	19750	0
562	20241107	105100	52393530	19750	19750	19750	19750	0
563	20241107	105000	52393530	19750	19750	19750	19750	0
564	20241107	104900	52393530	19750	19800	19800	19750	3
565	20241107	104800	52334230	19850	19850	19850	19850	0
566	20241107	104700	52334230	19850	19850	19850	19850	0
567	20241107	104600	52334230	19850	19850	19850	19850	0
568	20241107	104500	52334230	19850	19850	19850	19850	0
569	20241107	104400	52334230	19850	19850	19850	19850	0
570	20241107	104300	52334230	19850	19850	19850	19850	0
571	20241107	104200	52334230	19850	19850	19850	19850	0
572	20241107	104100	52334230	19850	19850	19850	19850	1
573	20241107	104000	52314380	19850	19850	19850	19850	0
574	20241107	103900	52314380	19850	19850	19850	19850	0
575	20241107	103800	52314380	19850	19850	19850	19850	0
576	20241107	103700	52314380	19850	19850	19850	19850	0
577	20241107	103600	52314380	19850	19850	19850	19850	0
578	20241107	103500	52314380	19850	19850	19850	19850	50
579	20241107	103400	51321880	19850	19850	19850	19850	10
580	20241107	103300	51123380	19850	19850	19850	19850	0
581	20241107	103200	51123380	19850	19850	19850	19850	0
582	20241107	103100	51123380	19850	19850	19850	19850	0
583	20241107	103000	51123380	19850	19850	19850	19850	0
584	20241107	102900	51123380	19850	19850	19850	19850	0
585	20241107	102800	51123380	19850	19850	19850	19850	0
586	20241107	102700	51123380	19850	19850	19850	19850	0
587	20241107	102600	51123380	19850	19850	19850	19850	0
588	20241107	102500	51123380	19850	19850	19850	19850	0
589	20241107	102400	51123380	19850	19850	19850	19850	0
590	20241107	102300	51123380	19850	19850	19850	19850	0
591	20241107	102200	51123380	19850	19850	19850	19850	0
592	20241107	102100	51123380	19850	19850	19850	19850	0
593	20241107	102000	51123380	19850	19850	19850	19850	0
594	20241107	101900	51123380	19850	19850	19850	19850	0
595	20241107	101800	51123380	19850	19850	19850	19850	0
596	20241107	101700	51123380	19850	19850	19850	19850	5
597	20241107	101600	51024130	19830	19830	19830	19830	0
598	20241107	101500	51024130	19830	19860	19860	19830	49
599	20241107	101400	50051890	19880	19880	19880	19880	1
600	20241107	101300	50032010	19880	19880	19880	19880	0
601	20241107	101200	50032010	19880	19880	19880	19880	0
602	20241107	101100	50032010	19880	19830	19880	19830	22
603	20241107	101000	49594880	19800	19800	19800	19800	11
604	20241107	100900	49377080	19800	19790	19800	19790	40
605	20241107	100800	48585310	19730	19730	19730	19730	59
606	20241107	100700	47421240	19420	19420	19420	19420	2
607	20241107	100600	47382400	19730	19660	19730	19370	1021
608	20241107	100500	27444380	19800	19800	19800	19800	0
609	20241107	100400	27444380	19800	19800	19800	19800	2
610	20241107	100300	27404780	19800	19800	19800	19800	0
611	20241107	100200	27404780	19800	19800	19800	19800	1
612	20241107	100100	27384980	19590	19590	19590	19590	0
613	20241107	100000	27384980	19590	19590	19590	19590	0
614	20241107	095900	27384980	19590	19770	19770	19590	300
615	20241107	095800	21468130	19770	19770	19770	19770	0
616	20241107	095700	21468130	19770	19770	19770	19770	0
617	20241107	095600	21468130	19770	19770	19770	19770	0
618	20241107	095500	21468130	19770	19770	19770	19770	0
619	20241107	095400	21468130	19770	19770	19770	19770	0
620	20241107	095300	21468130	19770	19770	19770	19770	0
621	20241107	095200	21468130	19770	19770	19770	19770	0
622	20241107	095100	21468130	19770	19770	19770	19770	0
623	20241107	095000	21468130	19770	19770	19770	19770	0
624	20241107	094900	21468130	19770	19770	19770	19770	0
625	20241107	094800	21468130	19770	19780	19780	19770	10
626	20241107	094700	21270420	19780	19790	19790	19780	35
627	20241107	094600	20577940	19800	19830	19830	19800	203
628	20241107	094500	16555850	18660	18660	18660	18660	0
629	20241107	094400	16555850	18660	19820	19820	18660	575
630	20241107	094300	5328600	19850	19890	19890	19850	191
631	20241107	094200	1531940	20000	20000	20000	20000	0
632	20241107	094100	1531940	20000	20000	20000	20000	0
633	20241107	094000	1531940	20000	20000	20000	20000	1
634	20241107	093900	1511940	19890	19890	19890	19890	2
635	20241107	093800	1472160	19910	19910	19910	19910	1
636	20241107	093700	1452250	19890	19890	19890	19890	0
637	20241107	093600	1452250	19890	19890	19890	19890	0
638	20241107	093500	1452250	19890	19890	19890	19890	0
639	20241107	093400	1452250	19890	19890	19890	19890	0
640	20241107	093300	1452250	19890	19890	19890	19890	0
641	20241107	093200	1452250	19890	19890	19890	19890	0
642	20241107	093100	1452250	19890	19890	19890	19890	0
643	20241107	093000	1452250	19890	19890	19890	19890	10
644	20241107	092900	1253350	19890	19890	19890	19890	0
645	20241107	092800	1253350	19890	19890	19890	19890	0
646	20241107	092700	1253350	19890	19890	19890	19890	0
647	20241107	092600	1253350	19890	19890	19890	19890	0
648	20241107	092500	1253350	19890	19890	19890	19890	0
649	20241107	092400	1253350	19890	19890	19890	19890	0
650	20241107	092300	1253350	19890	19890	19890	19890	0
651	20241107	092200	1253350	19890	19890	19890	19890	0
652	20241107	092100	1253350	19890	19890	19890	19890	0
653	20241107	092000	1253350	19890	19890	19890	19890	0
654	20241107	091900	1253350	19890	19880	19890	19880	8
655	20241107	091800	1094290	19880	19880	19880	19880	0
656	20241107	091700	1094290	19880	19880	19880	19880	3
657	20241107	091600	1034650	19880	19880	19880	19880	0
658	20241107	091500	1034650	19880	19880	19880	19880	0
659	20241107	091400	1034650	19880	19880	19880	19880	0
660	20241107	091300	1034650	19880	19880	19880	19880	0
661	20241107	091200	1034650	19880	19880	19880	19880	0
662	20241107	091100	1034650	19880	19880	19880	19880	0
663	20241107	091000	1034650	19880	19880	19880	19880	0
664	20241107	090900	1034650	19880	19880	19880	19880	0
665	20241107	090800	1034650	19880	19880	19880	19880	0
666	20241107	090700	1034650	19880	19880	19880	19880	0
667	20241107	090600	1034650	19880	19880	19880	19880	0
668	20241107	090500	1034650	19880	19880	19880	19880	0
669	20241107	090400	1034650	19880	19880	19880	19880	11
670	20241107	090300	815970	19910	19910	19910	19910	2
671	20241107	090200	776150	19900	19900	19900	19900	0
672	20241107	090100	776150	19900	19900	19900	19900	34
673	20241107	090000	99550	19910	19910	19910	19910	5