KissMeData/107590/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200900	8133400	80000	80000	80000	80000	27
3	20241106	200800	8133400	80000	80000	80000	80000	0
4	20241106	200700	8133400	80000	80000	80000	80000	0
5	20241106	200600	8133400	80000	80000	80000	80000	0
6	20241106	200500	8133400	80000	80000	80000	80000	0
7	20241106	200400	8133400	80000	80000	80000	80000	0
8	20241106	200300	8133400	80000	80000	80000	80000	0
9	20241106	200200	8133400	80000	80000	80000	80000	0
10	20241106	200100	8133400	80000	80000	80000	80000	0
11	20241106	200000	8133400	80000	80000	80000	80000	0
12	20241106	195900	8133400	80000	80000	80000	80000	0
13	20241106	195800	8133400	80000	80000	80000	80000	0
14	20241106	195700	8133400	80000	80000	80000	80000	0
15	20241106	195600	8133400	80000	80000	80000	80000	0
16	20241106	195500	8133400	80000	80000	80000	80000	0
17	20241106	195400	8133400	80000	80000	80000	80000	0
18	20241106	195300	8133400	80000	80000	80000	80000	0
19	20241106	195200	8133400	80000	80000	80000	80000	0
20	20241106	195100	8133400	80000	80000	80000	80000	0
21	20241106	195000	8133400	80000	80000	80000	80000	0
22	20241106	194900	8133400	80000	80000	80000	80000	0
23	20241106	194800	8133400	80000	80000	80000	80000	0
24	20241106	194700	8133400	80000	80000	80000	80000	0
25	20241106	194600	8133400	80000	80000	80000	80000	0
26	20241106	194500	8133400	80000	80000	80000	80000	0
27	20241106	194400	8133400	80000	80000	80000	80000	0
28	20241106	194300	8133400	80000	80000	80000	80000	0
29	20241106	194200	8133400	80000	80000	80000	80000	0
30	20241106	194100	8133400	80000	80000	80000	80000	0
31	20241106	194000	8133400	80000	80000	80000	80000	0
32	20241106	193900	8133400	80000	80000	80000	80000	27
33	20241106	193800	8133400	80000	80000	80000	80000	0
34	20241106	193700	8133400	80000	80000	80000	80000	0
35	20241106	193600	8133400	80000	80000	80000	80000	0
36	20241106	193500	8133400	80000	80000	80000	80000	0
37	20241106	193400	8133400	80000	80000	80000	80000	0
38	20241106	193300	8133400	80000	80000	80000	80000	0
39	20241106	193200	8133400	80000	80000	80000	80000	0
40	20241106	193100	8133400	80000	80000	80000	80000	0
41	20241106	193000	8133400	80000	80000	80000	80000	0
42	20241106	192900	8133400	80000	80000	80000	80000	0
43	20241106	192800	8133400	80000	80000	80000	80000	0
44	20241106	192700	8133400	80000	80000	80000	80000	0
45	20241106	192600	8133400	80000	80000	80000	80000	0
46	20241106	192500	8133400	80000	80000	80000	80000	0
47	20241106	192400	8133400	80000	80000	80000	80000	0
48	20241106	192300	8133400	80000	80000	80000	80000	0
49	20241106	192200	8133400	80000	80000	80000	80000	0
50	20241106	192100	8133400	80000	80000	80000	80000	0
51	20241106	192000	8133400	80000	80000	80000	80000	0
52	20241106	191900	8133400	80000	80000	80000	80000	0
53	20241106	191800	8133400	80000	80000	80000	80000	0
54	20241106	191700	8133400	80000	80000	80000	80000	0
55	20241106	191600	8133400	80000	80000	80000	80000	0
56	20241106	191500	8133400	80000	80000	80000	80000	0
57	20241106	191400	8133400	80000	80000	80000	80000	0
58	20241106	191300	8133400	80000	80000	80000	80000	0
59	20241106	191200	8133400	80000	80000	80000	80000	0
60	20241106	191100	8133400	80000	80000	80000	80000	0
61	20241106	191000	8133400	80000	80000	80000	80000	0
62	20241106	190900	8133400	80000	80000	80000	80000	27
63	20241106	190800	8133400	80000	80000	80000	80000	0
64	20241106	190700	8133400	80000	80000	80000	80000	0
65	20241106	190600	8133400	80000	80000	80000	80000	0
66	20241106	190500	8133400	80000	80000	80000	80000	0
67	20241106	190400	8133400	80000	80000	80000	80000	0
68	20241106	190300	8133400	80000	80000	80000	80000	0
69	20241106	190200	8133400	80000	80000	80000	80000	0
70	20241106	190100	8133400	80000	80000	80000	80000	0
71	20241106	190000	8133400	80000	80000	80000	80000	0
72	20241106	185900	8133400	80000	80000	80000	80000	0
73	20241106	185800	8133400	80000	80000	80000	80000	0
74	20241106	185700	8133400	80000	80000	80000	80000	0
75	20241106	185600	8133400	80000	80000	80000	80000	0
76	20241106	185500	8133400	80000	80000	80000	80000	0
77	20241106	185400	8133400	80000	80000	80000	80000	0
78	20241106	185300	8133400	80000	80000	80000	80000	0
79	20241106	185200	8133400	80000	80000	80000	80000	0
80	20241106	185100	8133400	80000	80000	80000	80000	0
81	20241106	185000	8133400	80000	80000	80000	80000	0
82	20241106	184900	8133400	80000	80000	80000	80000	0
83	20241106	184800	8133400	80000	80000	80000	80000	0
84	20241106	184700	8133400	80000	80000	80000	80000	0
85	20241106	184600	8133400	80000	80000	80000	80000	0
86	20241106	184500	8133400	80000	80000	80000	80000	0
87	20241106	184400	8133400	80000	80000	80000	80000	0
88	20241106	184300	8133400	80000	80000	80000	80000	0
89	20241106	184200	8133400	80000	80000	80000	80000	0
90	20241106	184100	8133400	80000	80000	80000	80000	0
91	20241106	184000	8133400	80000	80000	80000	80000	0
92	20241106	183900	8133400	80000	80000	80000	80000	27
93	20241106	183800	8133400	80000	80000	80000	80000	0
94	20241106	183700	8133400	80000	80000	80000	80000	0
95	20241106	183600	8133400	80000	80000	80000	80000	0
96	20241106	183500	8133400	80000	80000	80000	80000	0
97	20241106	183400	8133400	80000	80000	80000	80000	0
98	20241106	183300	8133400	80000	80000	80000	80000	0
99	20241106	183200	8133400	80000	80000	80000	80000	0
100	20241106	183100	8133400	80000	80000	80000	80000	0
101	20241106	183000	8133400	80000	80000	80000	80000	0
102	20241106	182900	8133400	80000	80000	80000	80000	0
103	20241106	182800	8133400	80000	80000	80000	80000	0
104	20241106	182700	8133400	80000	80000	80000	80000	0
105	20241106	182600	8133400	80000	80000	80000	80000	0
106	20241106	182500	8133400	80000	80000	80000	80000	0
107	20241106	182400	8133400	80000	80000	80000	80000	0
108	20241106	182300	8133400	80000	80000	80000	80000	0
109	20241106	182200	8133400	80000	80000	80000	80000	0
110	20241106	182100	8133400	80000	80000	80000	80000	0
111	20241106	182000	8133400	80000	80000	80000	80000	0
112	20241106	181900	8133400	80000	80000	80000	80000	0
113	20241106	181800	8133400	80000	80000	80000	80000	0
114	20241106	181700	8133400	80000	80000	80000	80000	0
115	20241106	181600	8133400	80000	80000	80000	80000	0
116	20241106	181500	8133400	80000	80000	80000	80000	0
117	20241106	181400	8133400	80000	80000	80000	80000	0
118	20241106	181300	8133400	80000	80000	80000	80000	0
119	20241106	181200	8133400	80000	80000	80000	80000	0
120	20241106	181100	8133400	80000	80000	80000	80000	0
121	20241106	181000	8133400	80000	80000	80000	80000	0
122	20241106	180900	8133400	80000	80000	80000	80000	27
123	20241106	180800	8133400	80000	80000	80000	80000	0
124	20241106	180700	8133400	80000	80000	80000	80000	0
125	20241106	180600	8133400	80000	80000	80000	80000	0
126	20241106	180500	8133400	80000	80000	80000	80000	0
127	20241106	180400	8133400	80000	80000	80000	80000	0
128	20241106	180300	8133400	80000	80000	80000	80000	0
129	20241106	180200	8133400	80000	80000	80000	80000	0
130	20241106	180100	8133400	80000	80000	80000	80000	0
131	20241106	180000	8133400	80000	80000	80000	80000	0
132	20241106	175900	8133400	80000	80000	80000	80000	0
133	20241106	175800	8133400	80000	80000	80000	80000	0
134	20241106	175700	8133400	80000	80000	80000	80000	0
135	20241106	175600	8133400	80000	80000	80000	80000	0
136	20241106	175500	8133400	80000	80000	80000	80000	0
137	20241106	175400	8133400	80000	80000	80000	80000	0
138	20241106	175300	8133400	80000	80000	80000	80000	0
139	20241106	175200	8133400	80000	80000	80000	80000	0
140	20241106	175100	8133400	80000	80000	80000	80000	0
141	20241106	175000	8133400	80000	80000	80000	80000	0
142	20241106	174900	8133400	80000	80000	80000	80000	0
143	20241106	174800	8133400	80000	80000	80000	80000	0
144	20241106	174700	8133400	80000	80000	80000	80000	0
145	20241106	174600	8133400	80000	80000	80000	80000	0
146	20241106	174500	8133400	80000	80000	80000	80000	0
147	20241106	174400	8133400	80000	80000	80000	80000	0
148	20241106	174300	8133400	80000	80000	80000	80000	0
149	20241106	174200	8133400	80000	80000	80000	80000	0
150	20241106	174100	8133400	80000	80000	80000	80000	0
151	20241106	174000	8133400	80000	80000	80000	80000	0
152	20241106	173900	8133400	80000	80000	80000	80000	27
153	20241106	173800	8133400	80000	80000	80000	80000	0
154	20241106	173700	8133400	80000	80000	80000	80000	0
155	20241106	173600	8133400	80000	80000	80000	80000	0
156	20241106	173500	8133400	80000	80000	80000	80000	0
157	20241106	173400	8133400	80000	80000	80000	80000	0
158	20241106	173300	8133400	80000	80000	80000	80000	0
159	20241106	173200	8133400	80000	80000	80000	80000	0
160	20241106	173100	8133400	80000	80000	80000	80000	0
161	20241106	173000	8133400	80000	80000	80000	80000	0
162	20241106	172900	8133400	80000	80000	80000	80000	0
163	20241106	172800	8133400	80000	80000	80000	80000	0
164	20241106	172700	8133400	80000	80000	80000	80000	0
165	20241106	172600	8133400	80000	80000	80000	80000	0
166	20241106	172500	8133400	80000	80000	80000	80000	0
167	20241106	172400	8133400	80000	80000	80000	80000	0
168	20241106	172300	8133400	80000	80000	80000	80000	0
169	20241106	172200	8133400	80000	80000	80000	80000	0
170	20241106	172100	8133400	80000	80000	80000	80000	0
171	20241106	172000	8133400	80000	80000	80000	80000	0
172	20241106	171900	8133400	80000	80000	80000	80000	0
173	20241106	171800	8133400	80000	80000	80000	80000	0
174	20241106	171700	8133400	80000	80000	80000	80000	0
175	20241106	171600	8133400	80000	80000	80000	80000	0
176	20241106	171500	8133400	80000	80000	80000	80000	0
177	20241106	171400	8133400	80000	80000	80000	80000	0
178	20241106	171300	8133400	80000	80000	80000	80000	0
179	20241106	171200	8133400	80000	80000	80000	80000	0
180	20241106	171100	8133400	80000	80000	80000	80000	0
181	20241106	171000	8133400	80000	80000	80000	80000	0
182	20241106	170900	8133400	80000	80000	80000	80000	27
183	20241106	170800	8133400	80000	80000	80000	80000	0
184	20241106	170700	8133400	80000	80000	80000	80000	0
185	20241106	170600	8133400	80000	80000	80000	80000	0
186	20241106	170500	8133400	80000	80000	80000	80000	0
187	20241106	170400	8133400	80000	80000	80000	80000	0
188	20241106	170300	8133400	80000	80000	80000	80000	0
189	20241106	170200	8133400	80000	80000	80000	80000	0
190	20241106	170100	8133400	80000	80000	80000	80000	0
191	20241106	170000	8133400	80000	80000	80000	80000	0
192	20241106	165900	8133400	80000	80000	80000	80000	0
193	20241106	165800	8133400	80000	80000	80000	80000	0
194	20241106	165700	8133400	80000	80000	80000	80000	0
195	20241106	165600	8133400	80000	80000	80000	80000	0
196	20241106	165500	8133400	80000	80000	80000	80000	0
197	20241106	165400	8133400	80000	80000	80000	80000	0
198	20241106	165300	8133400	80000	80000	80000	80000	0
199	20241106	165200	8133400	80000	80000	80000	80000	0
200	20241106	165100	8133400	80000	80000	80000	80000	0
201	20241106	165000	8133400	80000	80000	80000	80000	0
202	20241106	164900	8133400	80000	80000	80000	80000	0
203	20241106	164800	8133400	80000	80000	80000	80000	0
204	20241106	164700	8133400	80000	80000	80000	80000	0
205	20241106	164600	8133400	80000	80000	80000	80000	0
206	20241106	164500	8133400	80000	80000	80000	80000	0
207	20241106	164400	8133400	80000	80000	80000	80000	0
208	20241106	164300	8133400	80000	80000	80000	80000	0
209	20241106	164200	8133400	80000	80000	80000	80000	0
210	20241106	164100	8133400	80000	80000	80000	80000	0
211	20241106	164000	8133400	80000	80000	80000	80000	0
212	20241106	163900	8133400	80000	80000	80000	80000	27
213	20241106	163800	8133400	80000	80000	80000	80000	0
214	20241106	163700	8133400	80000	80000	80000	80000	0
215	20241106	163600	8133400	80000	80000	80000	80000	0
216	20241106	163500	8133400	80000	80000	80000	80000	0
217	20241106	163400	8133400	80000	80000	80000	80000	0
218	20241106	163300	8133400	80000	80000	80000	80000	0
219	20241106	163200	8133400	80000	80000	80000	80000	0
220	20241106	163100	8133400	80000	80000	80000	80000	0
221	20241106	163000	8133400	80000	80000	80000	80000	0
222	20241106	162900	8133400	80000	80000	80000	80000	0
223	20241106	162800	8133400	80000	80000	80000	80000	0
224	20241106	162700	8133400	80000	80000	80000	80000	0
225	20241106	162600	8133400	80000	80000	80000	80000	0
226	20241106	162500	8133400	80000	80000	80000	80000	0
227	20241106	162400	8133400	80000	80000	80000	80000	0
228	20241106	162300	8133400	80000	80000	80000	80000	0
229	20241106	162200	8133400	80000	80000	80000	80000	0
230	20241106	162100	8133400	80000	80000	80000	80000	0
231	20241106	162000	8133400	80000	80000	80000	80000	0
232	20241106	161900	8133400	80000	80000	80000	80000	0
233	20241106	161800	8133400	80000	80000	80000	80000	0
234	20241106	161700	8133400	80000	80000	80000	80000	0
235	20241106	161600	8133400	80000	80000	80000	80000	0
236	20241106	161500	8133400	80000	80000	80000	80000	0
237	20241106	161400	8133400	80000	80000	80000	80000	0
238	20241106	161300	8133400	80000	80000	80000	80000	0
239	20241106	161200	8133400	80000	80000	80000	80000	0
240	20241106	161100	8133400	80000	80000	80000	80000	0
241	20241106	161000	8133400	80000	80000	80000	80000	0
242	20241106	160900	8133400	80000	80000	80000	80000	27
243	20241106	160800	8133400	80000	80000	80000	80000	0
244	20241106	160700	8133400	80000	80000	80000	80000	0
245	20241106	160600	8133400	80000	80000	80000	80000	0
246	20241106	160500	8133400	80000	80000	80000	80000	0
247	20241106	160400	8133400	80000	80000	80000	80000	0
248	20241106	160300	8133400	80000	80000	80000	80000	0
249	20241106	160200	8133400	80000	80000	80000	80000	0
250	20241106	160100	8133400	80000	80000	80000	80000	0
251	20241106	160000	8133400	80000	80000	80000	80000	0
252	20241106	155900	8133400	80000	80000	80000	80000	0
253	20241106	155800	8133400	80000	80000	80000	80000	0
254	20241106	155700	8133400	80000	80000	80000	80000	0
255	20241106	155600	8133400	80000	80000	80000	80000	0
256	20241106	155500	8133400	80000	80000	80000	80000	0
257	20241106	155400	8133400	80000	80000	80000	80000	0
258	20241106	155300	8133400	80000	80000	80000	80000	0
259	20241106	155200	8133400	80000	80000	80000	80000	0
260	20241106	155100	8133400	80000	80000	80000	80000	0
261	20241106	155000	8133400	80000	80000	80000	80000	0
262	20241106	154900	8133400	80000	80000	80000	80000	0
263	20241106	154800	8133400	80000	80000	80000	80000	0
264	20241106	154700	8133400	80000	80000	80000	80000	0
265	20241106	154600	8133400	80000	80000	80000	80000	0
266	20241106	154500	8133400	80000	80000	80000	80000	0
267	20241106	154400	8133400	80000	80000	80000	80000	0
268	20241106	154300	8133400	80000	80000	80000	80000	0
269	20241106	154200	8133400	80000	80000	80000	80000	0
270	20241106	154100	8133400	80000	80000	80000	80000	0
271	20241106	154000	8133400	80000	80000	80000	80000	0
272	20241106	153900	8133400	80000	80000	80000	80000	27
273	20241106	153800	8133400	80000	80000	80000	80000	0
274	20241106	153700	8133400	80000	80000	80000	80000	0
275	20241106	153600	8133400	80000	80000	80000	80000	0
276	20241106	153500	8133400	80000	80000	80000	80000	0
277	20241106	153400	8133400	80000	80000	80000	80000	0
278	20241106	153300	8133400	80000	80000	80000	80000	0
279	20241106	153200	8133400	80000	80000	80000	80000	0
280	20241106	153100	8133400	80000	80000	80000	80000	0
281	20241106	153000	8133400	80000	80000	80000	80000	27
282	20241106	152900	5973400	79500	79500	79500	79500	0
283	20241106	152800	5973400	79500	79500	79500	79500	0
284	20241106	152700	5973400	79500	79500	79500	79500	0
285	20241106	152600	5973400	79500	79500	79500	79500	0
286	20241106	152500	5973400	79500	79500	79500	79500	0
287	20241106	152400	5973400	79500	79500	79500	79500	0
288	20241106	152300	5973400	79500	79500	79500	79500	0
289	20241106	152200	5973400	79500	79500	79500	79500	0
290	20241106	152100	5973400	79500	79500	79500	79500	0
291	20241106	152000	5973400	79500	79500	79500	79500	0
292	20241106	151900	5973400	79500	79500	79500	79500	0
293	20241106	151800	5973400	79500	79500	79500	79500	0
294	20241106	151700	5973400	79500	79500	79500	79500	0
295	20241106	151600	5973400	79500	79500	79500	79500	0
296	20241106	151500	5973400	79500	79500	79500	79500	0
297	20241106	151400	5973400	79500	79500	79500	79500	0
298	20241106	151300	5973400	79500	79500	79500	79500	0
299	20241106	151200	5973400	79500	79500	79500	79500	0
300	20241106	151100	5973400	79500	79500	79500	79500	0
301	20241106	151000	5973400	79500	79500	79500	79500	0
302	20241106	150900	5973400	79500	79500	79500	79500	0
303	20241106	150800	5973400	79500	79600	79600	79500	30
304	20241106	150700	3586400	79600	79600	79600	79600	0
305	20241106	150600	3586400	79600	79600	79600	79600	0
306	20241106	150500	3586400	79600	79600	79600	79600	0
307	20241106	150400	3586400	79600	79600	79600	79600	0
308	20241106	150300	3586400	79600	79600	79600	79600	0
309	20241106	150200	3586400	79600	79600	79600	79600	0
310	20241106	150100	3586400	79600	79600	79600	79600	0
311	20241106	150000	3586400	79600	79600	79600	79600	0
312	20241106	145900	3586400	79600	79600	79600	79600	0
313	20241106	145800	3586400	79600	79600	79600	79600	0
314	20241106	145700	3586400	79600	79600	79600	79600	0
315	20241106	145600	3586400	79600	79600	79600	79600	0
316	20241106	145500	3586400	79600	79600	79600	79600	0
317	20241106	145400	3586400	79600	79600	79600	79600	0
318	20241106	145300	3586400	79600	79600	79600	79600	0
319	20241106	145200	3586400	79600	79600	79600	79600	0
320	20241106	145100	3586400	79600	79600	79600	79600	0
321	20241106	145000	3586400	79600	79600	79600	79600	0
322	20241106	144900	3586400	79600	79600	79600	79600	0
323	20241106	144800	3586400	79600	79600	79600	79600	0
324	20241106	144700	3586400	79600	79600	79600	79600	0
325	20241106	144600	3586400	79600	79600	79600	79600	0
326	20241106	144500	3586400	79600	79600	79600	79600	0
327	20241106	144400	3586400	79600	79600	79600	79600	0
328	20241106	144300	3586400	79600	79600	79600	79600	0
329	20241106	144200	3586400	79600	79600	79600	79600	0
330	20241106	144100	3586400	79600	79600	79600	79600	0
331	20241106	144000	3586400	79600	79600	79600	79600	0
332	20241106	143900	3586400	79600	79600	79600	79600	0
333	20241106	143800	3586400	79600	79600	79600	79600	0
334	20241106	143700	3586400	79600	79600	79600	79600	0
335	20241106	143600	3586400	79600	79600	79600	79600	0
336	20241106	143500	3586400	79600	79600	79600	79600	0
337	20241106	143400	3586400	79600	79600	79600	79600	0
338	20241106	143300	3586400	79600	79600	79600	79600	0
339	20241106	143200	3586400	79600	79600	79600	79600	0
340	20241106	143100	3586400	79600	79600	79600	79600	0
341	20241106	143000	3586400	79600	79600	79600	79600	0
342	20241106	142900	3586400	79600	79600	79600	79600	0
343	20241106	142800	3586400	79600	79600	79600	79600	0
344	20241106	142700	3586400	79600	79600	79600	79600	0
345	20241106	142600	3586400	79600	79600	79600	79600	0
346	20241106	142500	3586400	79600	79600	79600	79600	0
347	20241106	142400	3586400	79600	79600	79600	79600	0
348	20241106	142300	3586400	79600	79600	79600	79600	0
349	20241106	142200	3586400	79600	79600	79600	79600	0
350	20241106	142100	3586400	79600	79600	79600	79600	0
351	20241106	142000	3586400	79600	79600	79600	79600	0
352	20241106	141900	3586400	79600	79600	79600	79600	0
353	20241106	141800	3586400	79600	79600	79600	79600	0
354	20241106	141700	3586400	79600	79600	79600	79600	0
355	20241106	141600	3586400	79600	79600	79600	79600	0
356	20241106	141500	3586400	79600	79600	79600	79600	0
357	20241106	141400	3586400	79600	79600	79600	79600	0
358	20241106	141300	3586400	79600	79600	79600	79600	0
359	20241106	141200	3586400	79600	79600	79600	79600	0
360	20241106	141100	3586400	79600	79600	79600	79600	0
361	20241106	141000	3586400	79600	79600	79600	79600	0
362	20241106	140900	3586400	79600	79600	79600	79600	0
363	20241106	140800	3586400	79600	79600	79600	79600	0
364	20241106	140700	3586400	79600	79600	79600	79600	0
365	20241106	140600	3586400	79600	79600	79600	79600	0
366	20241106	140500	3586400	79600	79600	79600	79600	0
367	20241106	140400	3586400	79600	79600	79600	79600	0
368	20241106	140300	3586400	79600	79600	79600	79600	0
369	20241106	140200	3586400	79600	79600	79600	79600	0
370	20241106	140100	3586400	79600	79600	79600	79600	0
371	20241106	140000	3586400	79600	79600	79600	79600	0
372	20241106	135900	3586400	79600	79600	79600	79600	0
373	20241106	135800	3586400	79600	79600	79600	79600	0
374	20241106	135700	3586400	79600	79600	79600	79600	0
375	20241106	135600	3586400	79600	79600	79600	79600	0
376	20241106	135500	3586400	79600	79600	79600	79600	0
377	20241106	135400	3586400	79600	79600	79600	79600	0
378	20241106	135300	3586400	79600	79600	79600	79600	0
379	20241106	135200	3586400	79600	79600	79600	79600	0
380	20241106	135100	3586400	79600	79600	79600	79600	0
381	20241106	135000	3586400	79600	79600	79600	79600	0
382	20241106	134900	3586400	79600	79600	79600	79600	0
383	20241106	134800	3586400	79600	79600	79600	79600	0
384	20241106	134700	3586400	79600	79600	79600	79600	0
385	20241106	134600	3586400	79600	79600	79600	79600	0
386	20241106	134500	3586400	79600	79600	79600	79600	0
387	20241106	134400	3586400	79600	79600	79600	79600	0
388	20241106	134300	3586400	79600	79600	79600	79600	0
389	20241106	134200	3586400	79600	79600	79600	79600	0
390	20241106	134100	3586400	79600	79600	79600	79600	0
391	20241106	134000	3586400	79600	79600	79600	79600	0
392	20241106	133900	3586400	79600	79600	79600	79600	0
393	20241106	133800	3586400	79600	79600	79600	79600	0
394	20241106	133700	3586400	79600	79600	79600	79600	0
395	20241106	133600	3586400	79600	79600	79600	79600	0
396	20241106	133500	3586400	79600	79600	79600	79600	0
397	20241106	133400	3586400	79600	79600	79600	79600	0
398	20241106	133300	3586400	79600	79600	79600	79600	0
399	20241106	133200	3586400	79600	79600	79600	79600	0
400	20241106	133100	3586400	79600	79600	79600	79600	0
401	20241106	133000	3586400	79600	79600	79600	79600	0
402	20241106	132900	3586400	79600	79600	79600	79600	0
403	20241106	132800	3586400	79600	79600	79600	79600	0
404	20241106	132700	3586400	79600	79600	79600	79600	0
405	20241106	132600	3586400	79600	79600	79600	79600	0
406	20241106	132500	3586400	79600	79600	79600	79600	0
407	20241106	132400	3586400	79600	79600	79600	79600	0
408	20241106	132300	3586400	79600	79600	79600	79600	0
409	20241106	132200	3586400	79600	79600	79600	79600	0
410	20241106	132100	3586400	79600	79600	79600	79600	0
411	20241106	132000	3586400	79600	79600	79600	79600	0
412	20241106	131900	3586400	79600	79600	79600	79600	0
413	20241106	131800	3586400	79600	79600	79600	79600	0
414	20241106	131700	3586400	79600	79600	79600	79600	0
415	20241106	131600	3586400	79600	79600	79600	79600	0
416	20241106	131500	3586400	79600	79600	79600	79600	0
417	20241106	131400	3586400	79600	79600	79600	79600	0
418	20241106	131300	3586400	79600	79600	79600	79600	0
419	20241106	131200	3586400	79600	79600	79600	79600	0
420	20241106	131100	3586400	79600	79600	79600	79600	0
421	20241106	131000	3586400	79600	79600	79600	79600	0
422	20241106	130900	3586400	79600	79600	79600	79600	0
423	20241106	130800	3586400	79600	79600	79600	79600	0
424	20241106	130700	3586400	79600	79600	79600	79600	0
425	20241106	130600	3586400	79600	79600	79600	79600	0
426	20241106	130500	3586400	79600	79600	79600	79600	0
427	20241106	130400	3586400	79600	79600	79600	79600	0
428	20241106	130300	3586400	79600	79600	79600	79600	0
429	20241106	130200	3586400	79600	79600	79600	79600	0
430	20241106	130100	3586400	79600	79600	79600	79600	0
431	20241106	130000	3586400	79600	79600	79600	79600	0
432	20241106	125900	3586400	79600	79600	79600	79600	0
433	20241106	125800	3586400	79600	79600	79600	79600	0
434	20241106	125700	3586400	79600	79600	79600	79600	0
435	20241106	125600	3586400	79600	79600	79600	79600	0
436	20241106	125500	3586400	79600	79600	79600	79600	0
437	20241106	125400	3586400	79600	79600	79600	79600	0
438	20241106	125300	3586400	79600	79600	79600	79600	0
439	20241106	125200	3586400	79600	79600	79600	79600	0
440	20241106	125100	3586400	79600	79600	79600	79600	0
441	20241106	125000	3586400	79600	79600	79600	79600	0
442	20241106	124900	3586400	79600	79600	79600	79600	0
443	20241106	124800	3586400	79600	79600	79600	79600	0
444	20241106	124700	3586400	79600	79600	79600	79600	0
445	20241106	124600	3586400	79600	79600	79600	79600	0
446	20241106	124500	3586400	79600	79600	79600	79600	0
447	20241106	124400	3586400	79600	79600	79600	79600	0
448	20241106	124300	3586400	79600	79600	79600	79600	0
449	20241106	124200	3586400	79600	79600	79600	79600	0
450	20241106	124100	3586400	79600	79600	79600	79600	0
451	20241106	124000	3586400	79600	79600	79600	79600	0
452	20241106	123900	3586400	79600	79600	79600	79600	0
453	20241106	123800	3586400	79600	79600	79600	79600	0
454	20241106	123700	3586400	79600	79600	79600	79600	0
455	20241106	123600	3586400	79600	79600	79600	79600	0
456	20241106	123500	3586400	79600	79600	79600	79600	0
457	20241106	123400	3586400	79600	79600	79600	79600	0
458	20241106	123300	3586400	79600	79600	79600	79600	0
459	20241106	123200	3586400	79600	79600	79600	79600	0
460	20241106	123100	3586400	79600	79600	79600	79600	0
461	20241106	123000	3586400	79600	79600	79600	79600	0
462	20241106	122900	3586400	79600	79600	79600	79600	0
463	20241106	122800	3586400	79600	79600	79600	79600	0
464	20241106	122700	3586400	79600	79600	79600	79600	0
465	20241106	122600	3586400	79600	79600	79600	79600	5
466	20241106	122500	3188400	79600	79600	79600	79600	0
467	20241106	122400	3188400	79600	79600	79600	79600	0
468	20241106	122300	3188400	79600	79600	79600	79600	0
469	20241106	122200	3188400	79600	79600	79600	79600	0
470	20241106	122100	3188400	79600	79600	79600	79600	0
471	20241106	122000	3188400	79600	79600	79600	79600	0
472	20241106	121900	3188400	79600	79600	79600	79600	0
473	20241106	121800	3188400	79600	79600	79600	79600	0
474	20241106	121700	3188400	79600	79600	79600	79600	0
475	20241106	121600	3188400	79600	79600	79600	79600	0
476	20241106	121500	3188400	79600	79600	79600	79600	0
477	20241106	121400	3188400	79600	79600	79600	79600	0
478	20241106	121300	3188400	79600	79600	79600	79600	0
479	20241106	121200	3188400	79600	79600	79600	79600	0
480	20241106	121100	3188400	79600	79600	79600	79600	0
481	20241106	121000	3188400	79600	79600	79600	79600	0
482	20241106	120900	3188400	79600	79600	79600	79600	0
483	20241106	120800	3188400	79600	79600	79600	79600	0
484	20241106	120700	3188400	79600	79600	79600	79600	0
485	20241106	120600	3188400	79600	79600	79600	79600	0
486	20241106	120500	3188400	79600	79600	79600	79600	0
487	20241106	120400	3188400	79600	79600	79600	79600	0
488	20241106	120300	3188400	79600	79600	79600	79600	0
489	20241106	120200	3188400	79600	79600	79600	79600	0
490	20241106	120100	3188400	79600	79600	79600	79600	0
491	20241106	120000	3188400	79600	79600	79600	79600	0
492	20241106	115900	3188400	79600	79600	79600	79600	0
493	20241106	115800	3188400	79600	79600	79600	79600	0
494	20241106	115700	3188400	79600	79600	79600	79600	0
495	20241106	115600	3188400	79600	79600	79600	79600	0
496	20241106	115500	3188400	79600	79600	79600	79600	0
497	20241106	115400	3188400	79600	79600	79600	79600	0
498	20241106	115300	3188400	79600	79600	79600	79600	0
499	20241106	115200	3188400	79600	79600	79600	79600	0
500	20241106	115100	3188400	79600	79600	79600	79600	0
501	20241106	115000	3188400	79600	79600	79600	79600	0
502	20241106	114900	3188400	79600	79600	79600	79600	0
503	20241106	114800	3188400	79600	79600	79600	79600	0
504	20241106	114700	3188400	79600	79600	79600	79600	0
505	20241106	114600	3188400	79600	79600	79600	79600	0
506	20241106	114500	3188400	79600	79600	79600	79600	0
507	20241106	114400	3188400	79600	79600	79600	79600	0
508	20241106	114300	3188400	79600	79600	79600	79600	0
509	20241106	114200	3188400	79600	79600	79600	79600	0
510	20241106	114100	3188400	79600	79600	79600	79600	0
511	20241106	114000	3188400	79600	79600	79600	79600	6
512	20241106	113900	2710800	79600	79600	79600	79600	0
513	20241106	113800	2710800	79600	79600	79600	79600	0
514	20241106	113700	2710800	79600	79600	79600	79600	0
515	20241106	113600	2710800	79600	79600	79600	79600	0
516	20241106	113500	2710800	79600	79600	79600	79600	0
517	20241106	113400	2710800	79600	79600	79600	79600	0
518	20241106	113300	2710800	79600	79600	79600	79600	0
519	20241106	113200	2710800	79600	79600	79600	79600	0
520	20241106	113100	2710800	79600	79600	79600	79600	0
521	20241106	113000	2710800	79600	79600	79600	79600	0
522	20241106	112900	2710800	79600	79600	79600	79600	0
523	20241106	112800	2710800	79600	79600	79600	79600	0
524	20241106	112700	2710800	79600	79600	79600	79600	0
525	20241106	112600	2710800	79600	79600	79600	79600	0
526	20241106	112500	2710800	79600	79600	79600	79600	0
527	20241106	112400	2710800	79600	79600	79600	79600	0
528	20241106	112300	2710800	79600	79600	79600	79600	0
529	20241106	112200	2710800	79600	79600	79600	79600	0
530	20241106	112100	2710800	79600	79600	79600	79600	0
531	20241106	112000	2710800	79600	79600	79600	79600	0
532	20241106	111900	2710800	79600	79600	79600	79600	0
533	20241106	111800	2710800	79600	79600	79600	79600	0
534	20241106	111700	2710800	79600	79600	79600	79600	0
535	20241106	111600	2710800	79600	79600	79600	79600	0
536	20241106	111500	2710800	79600	79600	79600	79600	0
537	20241106	111400	2710800	79600	79600	79600	79600	0
538	20241106	111300	2710800	79600	79600	79600	79600	0
539	20241106	111200	2710800	79600	79600	79600	79600	0
540	20241106	111100	2710800	79600	79600	79600	79600	0
541	20241106	111000	2710800	79600	79600	79600	79600	0
542	20241106	110900	2710800	79600	79600	79600	79600	0
543	20241106	110800	2710800	79600	79600	79600	79600	0
544	20241106	110700	2710800	79600	79600	79600	79600	0
545	20241106	110600	2710800	79600	79600	79600	79600	0
546	20241106	110500	2710800	79600	79600	79600	79600	0
547	20241106	110400	2710800	79600	79600	79600	79600	0
548	20241106	110300	2710800	79600	79600	79600	79600	0
549	20241106	110200	2710800	79600	79600	79600	79600	0
550	20241106	110100	2710800	79600	79600	79600	79600	1
551	20241106	110000	2631200	79700	79700	79700	79700	0
552	20241106	105900	2631200	79700	79700	79700	79700	0
553	20241106	105800	2631200	79700	79700	79700	79700	0
554	20241106	105700	2631200	79700	79700	79700	79700	0
555	20241106	105600	2631200	79700	79700	79700	79700	0
556	20241106	105500	2631200	79700	79700	79700	79700	0
557	20241106	105400	2631200	79700	79700	79700	79700	0
558	20241106	105300	2631200	79700	79700	79700	79700	14
559	20241106	105200	1515400	79700	79700	79700	79700	0
560	20241106	105100	1515400	79700	79700	79700	79700	0
561	20241106	105000	1515400	79700	79700	79700	79700	0
562	20241106	104900	1515400	79700	79700	79700	79700	0
563	20241106	104800	1515400	79700	79700	79700	79700	0
564	20241106	104700	1515400	79700	79700	79700	79700	5
565	20241106	104600	1116900	79700	79700	79700	79700	0
566	20241106	104500	1116900	79700	79700	79700	79700	0
567	20241106	104400	1116900	79700	79700	79700	79700	0
568	20241106	104300	1116900	79700	79700	79700	79700	0
569	20241106	104200	1116900	79700	79700	79700	79700	0
570	20241106	104100	1116900	79700	79700	79700	79700	0
571	20241106	104000	1116900	79700	79700	79700	79700	0
572	20241106	103900	1116900	79700	79700	79700	79700	0
573	20241106	103800	1116900	79700	79700	79700	79700	2
574	20241106	103700	957500	79700	79800	79800	79700	11
575	20241106	103600	80000	80000	80000	80000	80000	0
576	20241106	103500	80000	80000	80000	80000	80000	0
577	20241106	103400	80000	80000	80000	80000	80000	0
578	20241106	103300	80000	80000	80000	80000	80000	0
579	20241106	103200	80000	80000	80000	80000	80000	0
580	20241106	103100	80000	80000	80000	80000	80000	0
581	20241106	103000	80000	80000	80000	80000	80000	0
582	20241106	102900	80000	80000	80000	80000	80000	0
583	20241106	102800	80000	80000	80000	80000	80000	0
584	20241106	102700	80000	80000	80000	80000	80000	0
585	20241106	102600	80000	80000	80000	80000	80000	0
586	20241106	102500	80000	80000	80000	80000	80000	0
587	20241106	102400	80000	80000	80000	80000	80000	0
588	20241106	102300	80000	80000	80000	80000	80000	0
589	20241106	102200	80000	80000	80000	80000	80000	0
590	20241106	102100	80000	80000	80000	80000	80000	0
591	20241106	102000	80000	80000	80000	80000	80000	0
592	20241106	101900	80000	80000	80000	80000	80000	0
593	20241106	101800	80000	80000	80000	80000	80000	0
594	20241106	101700	80000	80000	80000	80000	80000	0
595	20241106	101600	80000	80000	80000	80000	80000	0
596	20241106	101500	80000	80000	80000	80000	80000	0
597	20241106	101400	80000	80000	80000	80000	80000	0
598	20241106	101300	80000	80000	80000	80000	80000	0
599	20241106	101200	80000	80000	80000	80000	80000	0
600	20241106	101100	80000	80000	80000	80000	80000	0
601	20241106	101000	80000	80000	80000	80000	80000	0
602	20241106	100900	80000	80000	80000	80000	80000	0
603	20241106	100800	80000	80000	80000	80000	80000	0
604	20241106	100700	80000	80000	80000	80000	80000	0
605	20241106	100600	80000	80000	80000	80000	80000	0
606	20241106	100500	80000	80000	80000	80000	80000	0
607	20241106	100400	80000	80000	80000	80000	80000	0
608	20241106	100300	80000	80000	80000	80000	80000	0
609	20241106	100200	80000	80000	80000	80000	80000	0
610	20241106	100100	80000	80000	80000	80000	80000	0
611	20241106	100000	80000	80000	80000	80000	80000	0
612	20241106	095900	80000	80000	80000	80000	80000	0
613	20241106	095800	80000	80000	80000	80000	80000	0
614	20241106	095700	80000	80000	80000	80000	80000	0
615	20241106	095600	80000	80000	80000	80000	80000	0
616	20241106	095500	80000	80000	80000	80000	80000	0
617	20241106	095400	80000	80000	80000	80000	80000	0
618	20241106	095300	80000	80000	80000	80000	80000	0
619	20241106	095200	80000	80000	80000	80000	80000	0
620	20241106	095100	80000	80000	80000	80000	80000	0
621	20241106	095000	80000	80000	80000	80000	80000	0
622	20241106	094900	80000	80000	80000	80000	80000	0
623	20241106	094800	80000	80000	80000	80000	80000	0
624	20241106	094700	80000	80000	80000	80000	80000	0
625	20241106	094600	80000	80000	80000	80000	80000	0
626	20241106	094500	80000	80000	80000	80000	80000	0
627	20241106	094400	80000	80000	80000	80000	80000	0
628	20241106	094300	80000	80000	80000	80000	80000	0
629	20241106	094200	80000	80000	80000	80000	80000	0
630	20241106	094100	80000	80000	80000	80000	80000	0
631	20241106	094000	80000	80000	80000	80000	80000	0
632	20241106	093900	80000	80000	80000	80000	80000	0
633	20241106	093800	80000	80000	80000	80000	80000	0
634	20241106	093700	80000	80000	80000	80000	80000	0
635	20241106	093600	80000	80000	80000	80000	80000	0
636	20241106	093500	80000	80000	80000	80000	80000	0
637	20241106	093400	80000	80000	80000	80000	80000	0
638	20241106	093300	80000	80000	80000	80000	80000	0
639	20241106	093200	80000	80000	80000	80000	80000	0
640	20241106	093100	80000	80000	80000	80000	80000	0
641	20241106	093000	80000	80000	80000	80000	80000	0
642	20241106	092900	80000	80000	80000	80000	80000	0
643	20241106	092800	80000	80000	80000	80000	80000	0
644	20241106	092700	80000	80000	80000	80000	80000	0
645	20241106	092600	80000	80000	80000	80000	80000	0
646	20241106	092500	80000	80000	80000	80000	80000	0
647	20241106	092400	80000	80000	80000	80000	80000	0
648	20241106	092300	80000	80000	80000	80000	80000	0
649	20241106	092200	80000	80000	80000	80000	80000	0
650	20241106	092100	80000	80000	80000	80000	80000	0
651	20241106	092000	80000	80000	80000	80000	80000	0
652	20241106	091900	80000	80000	80000	80000	80000	0
653	20241106	091800	80000	80000	80000	80000	80000	0
654	20241106	091700	80000	80000	80000	80000	80000	0
655	20241106	091600	80000	80000	80000	80000	80000	0
656	20241106	091500	80000	80000	80000	80000	80000	0
657	20241106	091400	80000	80000	80000	80000	80000	0
658	20241106	091300	80000	80000	80000	80000	80000	0
659	20241106	091200	80000	80000	80000	80000	80000	0
660	20241106	091100	80000	80000	80000	80000	80000	0
661	20241106	091000	80000	80000	80000	80000	80000	0
662	20241106	090900	80000	80000	80000	80000	80000	0
663	20241106	090800	80000	80000	80000	80000	80000	0
664	20241106	090700	80000	80000	80000	80000	80000	0
665	20241106	090600	80000	80000	80000	80000	80000	0
666	20241106	090500	80000	80000	80000	80000	80000	0
667	20241106	090400	80000	80000	80000	80000	80000	0
668	20241106	090300	80000	80000	80000	80000	80000	0
669	20241106	090200	80000	80000	80000	80000	80000	0
670	20241106	090100	80000	80000	80000	80000	80000	0
671	20241106	090000	80000	80000	80000	80000	80000	1