KissMeData/267290/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205400	106748690	18720	18720	18720	18720	53
3	20241105	205300	106748690	18720	18720	18720	18720	0
4	20241105	205200	106748690	18720	18720	18720	18720	0
5	20241105	205100	106748690	18720	18720	18720	18720	0
6	20241105	205000	106748690	18720	18720	18720	18720	0
7	20241105	204900	106748690	18720	18720	18720	18720	0
8	20241105	204800	106748690	18720	18720	18720	18720	0
9	20241105	204700	106748690	18720	18720	18720	18720	0
10	20241105	204600	106748690	18720	18720	18720	18720	0
11	20241105	204500	106748690	18720	18720	18720	18720	0
12	20241105	204400	106748690	18720	18720	18720	18720	0
13	20241105	204300	106748690	18720	18720	18720	18720	0
14	20241105	204200	106748690	18720	18720	18720	18720	0
15	20241105	204100	106748690	18720	18720	18720	18720	0
16	20241105	204000	106748690	18720	18720	18720	18720	0
17	20241105	203900	106748690	18720	18720	18720	18720	0
18	20241105	203800	106748690	18720	18720	18720	18720	0
19	20241105	203700	106748690	18720	18720	18720	18720	0
20	20241105	203600	106748690	18720	18720	18720	18720	0
21	20241105	203500	106748690	18720	18720	18720	18720	0
22	20241105	203400	106748690	18720	18720	18720	18720	0
23	20241105	203300	106748690	18720	18720	18720	18720	0
24	20241105	203200	106748690	18720	18720	18720	18720	0
25	20241105	203100	106748690	18720	18720	18720	18720	0
26	20241105	203000	106748690	18720	18720	18720	18720	0
27	20241105	202900	106748690	18720	18720	18720	18720	0
28	20241105	202800	106748690	18720	18720	18720	18720	0
29	20241105	202700	106748690	18720	18720	18720	18720	0
30	20241105	202600	106748690	18720	18720	18720	18720	0
31	20241105	202500	106748690	18720	18720	18720	18720	0
32	20241105	202400	106748690	18720	18720	18720	18720	53
33	20241105	202300	106748690	18720	18720	18720	18720	0
34	20241105	202200	106748690	18720	18720	18720	18720	0
35	20241105	202100	106748690	18720	18720	18720	18720	0
36	20241105	202000	106748690	18720	18720	18720	18720	0
37	20241105	201900	106748690	18720	18720	18720	18720	0
38	20241105	201800	106748690	18720	18720	18720	18720	0
39	20241105	201700	106748690	18720	18720	18720	18720	0
40	20241105	201600	106748690	18720	18720	18720	18720	0
41	20241105	201500	106748690	18720	18720	18720	18720	0
42	20241105	201400	106748690	18720	18720	18720	18720	0
43	20241105	201300	106748690	18720	18720	18720	18720	0
44	20241105	201200	106748690	18720	18720	18720	18720	0
45	20241105	201100	106748690	18720	18720	18720	18720	0
46	20241105	201000	106748690	18720	18720	18720	18720	0
47	20241105	200900	106748690	18720	18720	18720	18720	0
48	20241105	200800	106748690	18720	18720	18720	18720	0
49	20241105	200700	106748690	18720	18720	18720	18720	0
50	20241105	200600	106748690	18720	18720	18720	18720	0
51	20241105	200500	106748690	18720	18720	18720	18720	0
52	20241105	200400	106748690	18720	18720	18720	18720	0
53	20241105	200300	106748690	18720	18720	18720	18720	0
54	20241105	200200	106748690	18720	18720	18720	18720	0
55	20241105	200100	106748690	18720	18720	18720	18720	0
56	20241105	200000	106748690	18720	18720	18720	18720	0
57	20241105	195900	106748690	18720	18720	18720	18720	0
58	20241105	195800	106748690	18720	18720	18720	18720	0
59	20241105	195700	106748690	18720	18720	18720	18720	0
60	20241105	195600	106748690	18720	18720	18720	18720	0
61	20241105	195500	106748690	18720	18720	18720	18720	0
62	20241105	195400	106748690	18720	18720	18720	18720	53
63	20241105	195300	106748690	18720	18720	18720	18720	0
64	20241105	195200	106748690	18720	18720	18720	18720	0
65	20241105	195100	106748690	18720	18720	18720	18720	0
66	20241105	195000	106748690	18720	18720	18720	18720	0
67	20241105	194900	106748690	18720	18720	18720	18720	0
68	20241105	194800	106748690	18720	18720	18720	18720	0
69	20241105	194700	106748690	18720	18720	18720	18720	0
70	20241105	194600	106748690	18720	18720	18720	18720	0
71	20241105	194500	106748690	18720	18720	18720	18720	0
72	20241105	194400	106748690	18720	18720	18720	18720	0
73	20241105	194300	106748690	18720	18720	18720	18720	0
74	20241105	194200	106748690	18720	18720	18720	18720	0
75	20241105	194100	106748690	18720	18720	18720	18720	0
76	20241105	194000	106748690	18720	18720	18720	18720	0
77	20241105	193900	106748690	18720	18720	18720	18720	0
78	20241105	193800	106748690	18720	18720	18720	18720	0
79	20241105	193700	106748690	18720	18720	18720	18720	0
80	20241105	193600	106748690	18720	18720	18720	18720	0
81	20241105	193500	106748690	18720	18720	18720	18720	0
82	20241105	193400	106748690	18720	18720	18720	18720	0
83	20241105	193300	106748690	18720	18720	18720	18720	0
84	20241105	193200	106748690	18720	18720	18720	18720	0
85	20241105	193100	106748690	18720	18720	18720	18720	0
86	20241105	193000	106748690	18720	18720	18720	18720	0
87	20241105	192900	106748690	18720	18720	18720	18720	0
88	20241105	192800	106748690	18720	18720	18720	18720	0
89	20241105	192700	106748690	18720	18720	18720	18720	0
90	20241105	192600	106748690	18720	18720	18720	18720	0
91	20241105	192500	106748690	18720	18720	18720	18720	0
92	20241105	192400	106748690	18720	18720	18720	18720	53
93	20241105	192300	106748690	18720	18720	18720	18720	0
94	20241105	192200	106748690	18720	18720	18720	18720	0
95	20241105	192100	106748690	18720	18720	18720	18720	0
96	20241105	192000	106748690	18720	18720	18720	18720	0
97	20241105	191900	106748690	18720	18720	18720	18720	0
98	20241105	191800	106748690	18720	18720	18720	18720	0
99	20241105	191700	106748690	18720	18720	18720	18720	0
100	20241105	191600	106748690	18720	18720	18720	18720	0
101	20241105	191500	106748690	18720	18720	18720	18720	0
102	20241105	191400	106748690	18720	18720	18720	18720	0
103	20241105	191300	106748690	18720	18720	18720	18720	0
104	20241105	191200	106748690	18720	18720	18720	18720	0
105	20241105	191100	106748690	18720	18720	18720	18720	0
106	20241105	191000	106748690	18720	18720	18720	18720	0
107	20241105	190900	106748690	18720	18720	18720	18720	0
108	20241105	190800	106748690	18720	18720	18720	18720	0
109	20241105	190700	106748690	18720	18720	18720	18720	0
110	20241105	190600	106748690	18720	18720	18720	18720	0
111	20241105	190500	106748690	18720	18720	18720	18720	0
112	20241105	190400	106748690	18720	18720	18720	18720	0
113	20241105	190300	106748690	18720	18720	18720	18720	0
114	20241105	190200	106748690	18720	18720	18720	18720	0
115	20241105	190100	106748690	18720	18720	18720	18720	0
116	20241105	190000	106748690	18720	18720	18720	18720	0
117	20241105	185900	106748690	18720	18720	18720	18720	0
118	20241105	185800	106748690	18720	18720	18720	18720	0
119	20241105	185700	106748690	18720	18720	18720	18720	0
120	20241105	185600	106748690	18720	18720	18720	18720	0
121	20241105	185500	106748690	18720	18720	18720	18720	0
122	20241105	185400	106748690	18720	18720	18720	18720	53
123	20241105	185300	106748690	18720	18720	18720	18720	0
124	20241105	185200	106748690	18720	18720	18720	18720	0
125	20241105	185100	106748690	18720	18720	18720	18720	0
126	20241105	185000	106748690	18720	18720	18720	18720	0
127	20241105	184900	106748690	18720	18720	18720	18720	0
128	20241105	184800	106748690	18720	18720	18720	18720	0
129	20241105	184700	106748690	18720	18720	18720	18720	0
130	20241105	184600	106748690	18720	18720	18720	18720	0
131	20241105	184500	106748690	18720	18720	18720	18720	0
132	20241105	184400	106748690	18720	18720	18720	18720	0
133	20241105	184300	106748690	18720	18720	18720	18720	0
134	20241105	184200	106748690	18720	18720	18720	18720	0
135	20241105	184100	106748690	18720	18720	18720	18720	0
136	20241105	184000	106748690	18720	18720	18720	18720	0
137	20241105	183900	106748690	18720	18720	18720	18720	0
138	20241105	183800	106748690	18720	18720	18720	18720	0
139	20241105	183700	106748690	18720	18720	18720	18720	0
140	20241105	183600	106748690	18720	18720	18720	18720	0
141	20241105	183500	106748690	18720	18720	18720	18720	0
142	20241105	183400	106748690	18720	18720	18720	18720	0
143	20241105	183300	106748690	18720	18720	18720	18720	0
144	20241105	183200	106748690	18720	18720	18720	18720	0
145	20241105	183100	106748690	18720	18720	18720	18720	0
146	20241105	183000	106748690	18720	18720	18720	18720	0
147	20241105	182900	106748690	18720	18720	18720	18720	0
148	20241105	182800	106748690	18720	18720	18720	18720	0
149	20241105	182700	106748690	18720	18720	18720	18720	0
150	20241105	182600	106748690	18720	18720	18720	18720	0
151	20241105	182500	106748690	18720	18720	18720	18720	0
152	20241105	182400	106748690	18720	18720	18720	18720	53
153	20241105	182300	106748690	18720	18720	18720	18720	0
154	20241105	182200	106748690	18720	18720	18720	18720	0
155	20241105	182100	106748690	18720	18720	18720	18720	0
156	20241105	182000	106748690	18720	18720	18720	18720	0
157	20241105	181900	106748690	18720	18720	18720	18720	0
158	20241105	181800	106748690	18720	18720	18720	18720	0
159	20241105	181700	106748690	18720	18720	18720	18720	0
160	20241105	181600	106748690	18720	18720	18720	18720	0
161	20241105	181500	106748690	18720	18720	18720	18720	0
162	20241105	181400	106748690	18720	18720	18720	18720	0
163	20241105	181300	106748690	18720	18720	18720	18720	0
164	20241105	181200	106748690	18720	18720	18720	18720	0
165	20241105	181100	106748690	18720	18720	18720	18720	0
166	20241105	181000	106748690	18720	18720	18720	18720	0
167	20241105	180900	106748690	18720	18720	18720	18720	0
168	20241105	180800	106748690	18720	18720	18720	18720	0
169	20241105	180700	106748690	18720	18720	18720	18720	0
170	20241105	180600	106748690	18720	18720	18720	18720	0
171	20241105	180500	106748690	18720	18720	18720	18720	0
172	20241105	180400	106748690	18720	18720	18720	18720	0
173	20241105	180300	106748690	18720	18720	18720	18720	0
174	20241105	180200	106748690	18720	18720	18720	18720	0
175	20241105	180100	106748690	18720	18720	18720	18720	0
176	20241105	180000	106748690	18720	18720	18720	18720	0
177	20241105	175900	106748690	18720	18720	18720	18720	0
178	20241105	175800	106748690	18720	18720	18720	18720	0
179	20241105	175700	106748690	18720	18720	18720	18720	0
180	20241105	175600	106748690	18720	18720	18720	18720	0
181	20241105	175500	106748690	18720	18720	18720	18720	0
182	20241105	175400	106748690	18720	18720	18720	18720	53
183	20241105	175300	106748690	18720	18720	18720	18720	0
184	20241105	175200	106748690	18720	18720	18720	18720	0
185	20241105	175100	106748690	18720	18720	18720	18720	0
186	20241105	175000	106748690	18720	18720	18720	18720	0
187	20241105	174900	106748690	18720	18720	18720	18720	0
188	20241105	174800	106748690	18720	18720	18720	18720	0
189	20241105	174700	106748690	18720	18720	18720	18720	0
190	20241105	174600	106748690	18720	18720	18720	18720	0
191	20241105	174500	106748690	18720	18720	18720	18720	0
192	20241105	174400	106748690	18720	18720	18720	18720	0
193	20241105	174300	106748690	18720	18720	18720	18720	0
194	20241105	174200	106748690	18720	18720	18720	18720	0
195	20241105	174100	106748690	18720	18720	18720	18720	0
196	20241105	174000	106748690	18720	18720	18720	18720	0
197	20241105	173900	106748690	18720	18720	18720	18720	0
198	20241105	173800	106748690	18720	18720	18720	18720	0
199	20241105	173700	106748690	18720	18720	18720	18720	0
200	20241105	173600	106748690	18720	18720	18720	18720	0
201	20241105	173500	106748690	18720	18720	18720	18720	0
202	20241105	173400	106748690	18720	18720	18720	18720	0
203	20241105	173300	106748690	18720	18720	18720	18720	0
204	20241105	173200	106748690	18720	18720	18720	18720	0
205	20241105	173100	106748690	18720	18720	18720	18720	0
206	20241105	173000	106748690	18720	18720	18720	18720	0
207	20241105	172900	106748690	18720	18720	18720	18720	0
208	20241105	172800	106748690	18720	18720	18720	18720	0
209	20241105	172700	106748690	18720	18720	18720	18720	0
210	20241105	172600	106748690	18720	18720	18720	18720	0
211	20241105	172500	106748690	18720	18720	18720	18720	0
212	20241105	172400	106748690	18720	18720	18720	18720	53
213	20241105	172300	106748690	18720	18720	18720	18720	0
214	20241105	172200	106748690	18720	18720	18720	18720	0
215	20241105	172100	106748690	18720	18720	18720	18720	0
216	20241105	172000	106748690	18720	18720	18720	18720	0
217	20241105	171900	106748690	18720	18720	18720	18720	0
218	20241105	171800	106748690	18720	18720	18720	18720	0
219	20241105	171700	106748690	18720	18720	18720	18720	0
220	20241105	171600	106748690	18720	18720	18720	18720	0
221	20241105	171500	106748690	18720	18720	18720	18720	0
222	20241105	171400	106748690	18720	18720	18720	18720	0
223	20241105	171300	106748690	18720	18720	18720	18720	0
224	20241105	171200	106748690	18720	18720	18720	18720	0
225	20241105	171100	106748690	18720	18720	18720	18720	0
226	20241105	171000	106748690	18720	18720	18720	18720	0
227	20241105	170900	106748690	18720	18720	18720	18720	0
228	20241105	170800	106748690	18720	18720	18720	18720	0
229	20241105	170700	106748690	18720	18720	18720	18720	0
230	20241105	170600	106748690	18720	18720	18720	18720	0
231	20241105	170500	106748690	18720	18720	18720	18720	0
232	20241105	170400	106748690	18720	18720	18720	18720	0
233	20241105	170300	106748690	18720	18720	18720	18720	0
234	20241105	170200	106748690	18720	18720	18720	18720	0
235	20241105	170100	106748690	18720	18720	18720	18720	0
236	20241105	170000	106748690	18720	18720	18720	18720	0
237	20241105	165900	106748690	18720	18720	18720	18720	0
238	20241105	165800	106748690	18720	18720	18720	18720	0
239	20241105	165700	106748690	18720	18720	18720	18720	0
240	20241105	165600	106748690	18720	18720	18720	18720	0
241	20241105	165500	106748690	18720	18720	18720	18720	0
242	20241105	165400	106748690	18720	18720	18720	18720	53
243	20241105	165300	106748690	18720	18720	18720	18720	0
244	20241105	165200	106748690	18720	18720	18720	18720	0
245	20241105	165100	106748690	18720	18720	18720	18720	0
246	20241105	165000	106748690	18720	18720	18720	18720	0
247	20241105	164900	106748690	18720	18720	18720	18720	0
248	20241105	164800	106748690	18720	18720	18720	18720	0
249	20241105	164700	106748690	18720	18720	18720	18720	0
250	20241105	164600	106748690	18720	18720	18720	18720	0
251	20241105	164500	106748690	18720	18720	18720	18720	0
252	20241105	164400	106748690	18720	18720	18720	18720	0
253	20241105	164300	106748690	18720	18720	18720	18720	0
254	20241105	164200	106748690	18720	18720	18720	18720	0
255	20241105	164100	106748690	18720	18720	18720	18720	0
256	20241105	164000	106748690	18720	18720	18720	18720	0
257	20241105	163900	106748690	18720	18720	18720	18720	0
258	20241105	163800	106748690	18720	18720	18720	18720	0
259	20241105	163700	106748690	18720	18720	18720	18720	0
260	20241105	163600	106748690	18720	18720	18720	18720	0
261	20241105	163500	106748690	18720	18720	18720	18720	0
262	20241105	163400	106748690	18720	18720	18720	18720	0
263	20241105	163300	106748690	18720	18720	18720	18720	0
264	20241105	163200	106748690	18720	18720	18720	18720	0
265	20241105	163100	106748690	18720	18720	18720	18720	0
266	20241105	163000	106748690	18720	18720	18720	18720	0
267	20241105	162900	106748690	18720	18720	18720	18720	0
268	20241105	162800	106748690	18720	18720	18720	18720	0
269	20241105	162700	106748690	18720	18720	18720	18720	0
270	20241105	162600	106748690	18720	18720	18720	18720	0
271	20241105	162500	106748690	18720	18720	18720	18720	0
272	20241105	162400	106748690	18720	18720	18720	18720	53
273	20241105	162300	106748690	18720	18720	18720	18720	0
274	20241105	162200	106748690	18720	18720	18720	18720	0
275	20241105	162100	106748690	18720	18720	18720	18720	0
276	20241105	162000	106748690	18720	18720	18720	18720	0
277	20241105	161900	106748690	18720	18720	18720	18720	0
278	20241105	161800	106748690	18720	18720	18720	18720	0
279	20241105	161700	106748690	18720	18720	18720	18720	0
280	20241105	161600	106748690	18720	18720	18720	18720	0
281	20241105	161500	106748690	18720	18720	18720	18720	0
282	20241105	161400	106748690	18720	18720	18720	18720	0
283	20241105	161300	106748690	18720	18720	18720	18720	0
284	20241105	161200	106748690	18720	18720	18720	18720	0
285	20241105	161100	106748690	18720	18720	18720	18720	0
286	20241105	161000	106748690	18720	18720	18720	18720	0
287	20241105	160900	106748690	18720	18720	18720	18720	0
288	20241105	160800	106748690	18720	18720	18720	18720	0
289	20241105	160700	106748690	18720	18720	18720	18720	0
290	20241105	160600	106748690	18720	18720	18720	18720	0
291	20241105	160500	106748690	18720	18720	18720	18720	0
292	20241105	160400	106748690	18720	18720	18720	18720	0
293	20241105	160300	106748690	18720	18720	18720	18720	0
294	20241105	160200	106748690	18720	18720	18720	18720	0
295	20241105	160100	106748690	18720	18720	18720	18720	0
296	20241105	160000	106748690	18720	18720	18720	18720	0
297	20241105	155900	106748690	18720	18720	18720	18720	0
298	20241105	155800	106748690	18720	18720	18720	18720	0
299	20241105	155700	106748690	18720	18720	18720	18720	0
300	20241105	155600	106748690	18720	18720	18720	18720	0
301	20241105	155500	106748690	18720	18720	18720	18720	0
302	20241105	155400	106748690	18720	18720	18720	18720	53
303	20241105	155300	106748690	18720	18720	18720	18720	0
304	20241105	155200	106748690	18720	18720	18720	18720	0
305	20241105	155100	106748690	18720	18720	18720	18720	0
306	20241105	155000	106748690	18720	18720	18720	18720	0
307	20241105	154900	106748690	18720	18720	18720	18720	0
308	20241105	154800	106748690	18720	18720	18720	18720	0
309	20241105	154700	106748690	18720	18720	18720	18720	0
310	20241105	154600	106748690	18720	18720	18720	18720	0
311	20241105	154500	106748690	18720	18720	18720	18720	0
312	20241105	154400	106748690	18720	18720	18720	18720	0
313	20241105	154300	106748690	18720	18720	18720	18720	0
314	20241105	154200	106748690	18720	18720	18720	18720	0
315	20241105	154100	106748690	18720	18720	18720	18720	0
316	20241105	154000	106748690	18720	18720	18720	18720	0
317	20241105	153900	106748690	18720	18720	18720	18720	0
318	20241105	153800	106748690	18720	18720	18720	18720	0
319	20241105	153700	106748690	18720	18720	18720	18720	0
320	20241105	153600	106748690	18720	18720	18720	18720	0
321	20241105	153500	106748690	18720	18720	18720	18720	0
322	20241105	153400	106748690	18720	18720	18720	18720	0
323	20241105	153300	106748690	18720	18720	18720	18720	0
324	20241105	153200	106748690	18720	18720	18720	18720	0
325	20241105	153100	106748690	18720	18720	18720	18720	0
326	20241105	153000	106748690	18720	18720	18720	18720	53
327	20241105	152900	105756530	18720	18720	18720	18720	0
328	20241105	152800	105756530	18720	18720	18720	18720	0
329	20241105	152700	105756530	18720	18720	18720	18720	0
330	20241105	152600	105756530	18720	18720	18720	18720	0
331	20241105	152500	105756530	18720	18720	18720	18720	0
332	20241105	152400	105756530	18720	18720	18720	18720	0
333	20241105	152300	105756530	18720	18720	18720	18720	0
334	20241105	152200	105756530	18720	18720	18720	18720	0
335	20241105	152100	105756530	18720	18720	18720	18720	0
336	20241105	152000	105756530	18720	18720	18720	18720	0
337	20241105	151900	105756530	18720	18720	18720	18720	59
338	20241105	151800	104652050	18730	18730	18730	18730	10
339	20241105	151700	104464750	18730	18730	18730	18730	19
340	20241105	151600	104108880	18720	18720	18720	18720	0
341	20241105	151500	104108880	18720	18750	18750	18720	19
342	20241105	151400	103753170	18750	18750	18750	18750	0
343	20241105	151300	103753170	18750	18750	18750	18750	1
344	20241105	151200	103734420	18750	18750	18750	18750	0
345	20241105	151100	103734420	18750	18730	18750	18730	15
346	20241105	151000	103453450	18730	18730	18730	18730	13
347	20241105	150900	103209960	18760	18760	18760	18760	1
348	20241105	150800	103191200	18760	18720	18760	18720	22
349	20241105	150700	102779320	18760	18760	18760	18760	0
350	20241105	150600	102779320	18760	18760	18760	18760	1
351	20241105	150500	102760560	18720	18720	18720	18720	0
352	20241105	150400	102760560	18720	18760	18760	18720	22
353	20241105	150300	102348680	18760	18760	18760	18760	1
354	20241105	150200	102329920	18720	18720	18720	18720	13
355	20241105	150100	102086560	18770	18720	18770	18720	9
356	20241105	150000	101918030	18720	18720	18720	18720	7
357	20241105	145900	101786990	18720	18720	18720	18720	0
358	20241105	145800	101786990	18720	18720	18720	18720	7
359	20241105	145700	101655950	18720	18720	18720	18720	0
360	20241105	145600	101655950	18720	18720	18720	18720	9
361	20241105	145500	101487470	18720	18720	18720	18720	0
362	20241105	145400	101487470	18720	18720	18720	18720	0
363	20241105	145300	101487470	18720	18720	18720	18720	0
364	20241105	145200	101487470	18720	18720	18720	18720	8
365	20241105	145100	101337710	18720	18720	18720	18720	0
366	20241105	145000	101337710	18720	18720	18720	18720	0
367	20241105	144900	101337710	18720	18720	18720	18720	20
368	20241105	144800	100963310	18720	18720	18720	18720	0
369	20241105	144700	100963310	18720	18720	18720	18720	0
370	20241105	144600	100963310	18720	18720	18720	18720	0
371	20241105	144500	100963310	18720	18720	18720	18720	0
372	20241105	144400	100963310	18720	18720	18720	18720	0
373	20241105	144300	100963310	18720	18720	18720	18720	0
374	20241105	144200	100963310	18720	18720	18720	18720	0
375	20241105	144100	100963310	18720	18720	18720	18720	35
376	20241105	144000	100308110	18720	18720	18720	18720	0
377	20241105	143900	100308110	18720	18720	18720	18720	0
378	20241105	143800	100308110	18720	18720	18720	18720	0
379	20241105	143700	100308110	18720	18720	18720	18720	0
380	20241105	143600	100308110	18720	18720	18720	18720	13
381	20241105	143500	100064750	18720	18720	18720	18720	0
382	20241105	143400	100064750	18720	18720	18720	18720	12
383	20241105	143300	99840110	18710	18710	18710	18710	0
384	20241105	143200	99840110	18710	18710	18710	18710	0
385	20241105	143100	99840110	18710	18710	18710	18710	13
386	20241105	143000	99596880	18710	18710	18710	18710	0
387	20241105	142900	99596880	18710	18710	18710	18710	0
388	20241105	142800	99596880	18710	18710	18710	18710	14
389	20241105	142700	99334940	18730	18730	18730	18730	0
390	20241105	142600	99334940	18730	18730	18730	18730	0
391	20241105	142500	99334940	18730	18730	18730	18730	0
392	20241105	142400	99334940	18730	18720	18730	18720	6
393	20241105	142300	99222580	18710	18710	18710	18710	0
394	20241105	142200	99222580	18710	18710	18710	18710	0
395	20241105	142100	99222580	18710	18710	18710	18710	0
396	20241105	142000	99222580	18710	18710	18710	18710	1
397	20241105	141900	99203870	18720	18740	18740	18720	21
398	20241105	141800	98810700	18750	18760	18760	18750	6
399	20241105	141700	98698150	18710	18710	18710	18710	0
400	20241105	141600	98698150	18710	18710	18710	18710	9
401	20241105	141500	98529760	18700	18700	18700	18700	0
402	20241105	141400	98529760	18700	18700	18700	18700	0
403	20241105	141300	98529760	18700	18700	18700	18700	70
404	20241105	141200	97220760	18710	18710	18710	18710	14
405	20241105	141100	96958820	18710	18710	18710	18710	0
406	20241105	141000	96958820	18710	18710	18710	18710	0
407	20241105	140900	96958820	18710	18710	18710	18710	375
408	20241105	140800	89942570	18710	18750	18750	18710	1639
409	20241105	140700	59262350	18750	18750	18750	18750	0
410	20241105	140600	59262350	18750	18750	18750	18750	0
411	20241105	140500	59262350	18750	18750	18750	18750	18
412	20241105	140400	58924850	18750	18750	18750	18750	0
413	20241105	140300	58924850	18750	18750	18750	18750	0
414	20241105	140200	58924850	18750	18750	18750	18750	0
415	20241105	140100	58924850	18750	18750	18750	18750	9
416	20241105	140000	58756100	18750	18750	18750	18750	80
417	20241105	135900	57256100	18750	18750	18750	18750	0
418	20241105	135800	57256100	18750	18750	18750	18750	9
419	20241105	135700	57087350	18760	18760	18760	18760	262
420	20241105	135600	52172230	18760	18760	18760	18760	0
421	20241105	135500	52172230	18760	18760	18760	18760	0
422	20241105	135400	52172230	18760	18760	18760	18760	2
423	20241105	135300	52134710	18770	18770	18770	18770	0
424	20241105	135200	52134710	18770	18770	18770	18770	0
425	20241105	135100	52134710	18770	18770	18770	18770	0
426	20241105	135000	52134710	18770	18770	18770	18770	0
427	20241105	134900	52134710	18770	18770	18770	18770	0
428	20241105	134800	52134710	18770	18770	18770	18770	0
429	20241105	134700	52134710	18770	18770	18770	18770	0
430	20241105	134600	52134710	18770	18770	18770	18770	22
431	20241105	134500	51721770	18770	18770	18780	18770	290
432	20241105	134400	46277940	18770	18770	18770	18770	278
433	20241105	134300	41059880	18770	18770	18770	18770	0
434	20241105	134200	41059880	18770	18770	18770	18770	0
435	20241105	134100	41059880	18770	18770	18770	18770	0
436	20241105	134000	41059880	18770	18770	18770	18770	0
437	20241105	133900	41059880	18770	18770	18770	18770	0
438	20241105	133800	41059880	18770	18770	18770	18770	0
439	20241105	133700	41059880	18770	18770	18770	18770	0
440	20241105	133600	41059880	18770	18770	18770	18770	0
441	20241105	133500	41059880	18770	18770	18770	18770	0
442	20241105	133400	41059880	18770	18770	18770	18770	0
443	20241105	133300	41059880	18770	18770	18770	18770	0
444	20241105	133200	41059880	18770	18770	18770	18770	0
445	20241105	133100	41059880	18770	18770	18770	18770	0
446	20241105	133000	41059880	18770	18770	18770	18770	0
447	20241105	132900	41059880	18770	18770	18770	18770	0
448	20241105	132800	41059880	18770	18770	18770	18770	0
449	20241105	132700	41059880	18770	18770	18770	18770	0
450	20241105	132600	41059880	18770	18770	18770	18770	0
451	20241105	132500	41059880	18770	18770	18770	18770	0
452	20241105	132400	41059880	18770	18770	18770	18770	0
453	20241105	132300	41059880	18770	18770	18770	18770	0
454	20241105	132200	41059880	18770	18770	18770	18770	4
455	20241105	132100	40984800	18760	18760	18760	18760	0
456	20241105	132000	40984800	18760	18760	18760	18760	0
457	20241105	131900	40984800	18760	18760	18760	18760	0
458	20241105	131800	40984800	18760	18760	18760	18760	0
459	20241105	131700	40984800	18760	18760	18760	18760	0
460	20241105	131600	40984800	18760	18760	18760	18760	0
461	20241105	131500	40984800	18760	18760	18760	18760	0
462	20241105	131400	40984800	18760	18760	18760	18760	152
463	20241105	131300	38133280	18760	18760	18760	18760	0
464	20241105	131200	38133280	18760	18760	18760	18760	0
465	20241105	131100	38133280	18760	18760	18760	18760	0
466	20241105	131000	38133280	18760	18760	18760	18760	0
467	20241105	130900	38133280	18760	18760	18760	18760	0
468	20241105	130800	38133280	18760	18760	18760	18760	0
469	20241105	130700	38133280	18760	18760	18760	18760	0
470	20241105	130600	38133280	18760	18760	18760	18760	0
471	20241105	130500	38133280	18760	18760	18760	18760	0
472	20241105	130400	38133280	18760	18760	18760	18760	0
473	20241105	130300	38133280	18760	18760	18760	18760	0
474	20241105	130200	38133280	18760	18760	18760	18760	0
475	20241105	130100	38133280	18760	18760	18760	18760	0
476	20241105	130000	38133280	18760	18760	18760	18760	7
477	20241105	125900	38001960	18760	18760	18760	18760	0
478	20241105	125800	38001960	18760	18760	18760	18760	0
479	20241105	125700	38001960	18760	18760	18760	18760	0
480	20241105	125600	38001960	18760	18760	18760	18760	0
481	20241105	125500	38001960	18760	18760	18760	18760	0
482	20241105	125400	38001960	18760	18760	18760	18760	0
483	20241105	125300	38001960	18760	18760	18760	18760	0
484	20241105	125200	38001960	18760	18760	18760	18760	0
485	20241105	125100	38001960	18760	18760	18760	18760	0
486	20241105	125000	38001960	18760	18760	18760	18760	0
487	20241105	124900	38001960	18760	18760	18760	18760	0
488	20241105	124800	38001960	18760	18760	18760	18760	0
489	20241105	124700	38001960	18760	18760	18760	18760	0
490	20241105	124600	38001960	18760	18760	18760	18760	0
491	20241105	124500	38001960	18760	18760	18760	18760	10
492	20241105	124400	37814360	18750	18750	18750	18750	0
493	20241105	124300	37814360	18750	18750	18750	18750	0
494	20241105	124200	37814360	18750	18750	18750	18750	0
495	20241105	124100	37814360	18750	18750	18750	18750	0
496	20241105	124000	37814360	18750	18760	18760	18750	119
497	20241105	123900	35582110	18750	18750	18750	18750	0
498	20241105	123800	35582110	18750	18750	18750	18750	28
499	20241105	123700	35057110	18760	18760	18760	18760	0
500	20241105	123600	35057110	18760	18760	18760	18760	0
501	20241105	123500	35057110	18760	18760	18760	18760	1
502	20241105	123400	35038350	18760	18760	18760	18760	5
503	20241105	123300	34944550	18760	18760	18760	18760	0
504	20241105	123200	34944550	18760	18760	18760	18760	0
505	20241105	123100	34944550	18760	18760	18760	18760	0
506	20241105	123000	34944550	18760	18760	18760	18760	0
507	20241105	122900	34944550	18760	18760	18760	18760	0
508	20241105	122800	34944550	18760	18760	18760	18760	0
509	20241105	122700	34944550	18760	18760	18760	18760	0
510	20241105	122600	34944550	18760	18760	18760	18760	0
511	20241105	122500	34944550	18760	18760	18760	18760	1
512	20241105	122400	34925790	18770	18770	18770	18770	0
513	20241105	122300	34925790	18770	18770	18770	18770	0
514	20241105	122200	34925790	18770	18770	18770	18770	0
515	20241105	122100	34925790	18770	18770	18770	18770	0
516	20241105	122000	34925790	18770	18770	18770	18770	0
517	20241105	121900	34925790	18770	18770	18770	18770	0
518	20241105	121800	34925790	18770	18770	18770	18770	0
519	20241105	121700	34925790	18770	18770	18770	18770	0
520	20241105	121600	34925790	18770	18770	18770	18770	0
521	20241105	121500	34925790	18770	18770	18770	18770	0
522	20241105	121400	34925790	18770	18770	18770	18770	0
523	20241105	121300	34925790	18770	18770	18770	18770	1
524	20241105	121200	34907020	18770	18770	18770	18770	0
525	20241105	121100	34907020	18770	18770	18770	18770	0
526	20241105	121000	34907020	18770	18770	18770	18770	0
527	20241105	120900	34907020	18770	18770	18770	18770	0
528	20241105	120800	34907020	18770	18770	18770	18770	0
529	20241105	120700	34907020	18770	18770	18770	18770	10
530	20241105	120600	34719320	18770	18770	18770	18770	0
531	20241105	120500	34719320	18770	18770	18770	18770	0
532	20241105	120400	34719320	18770	18770	18770	18770	0
533	20241105	120300	34719320	18770	18770	18770	18770	0
534	20241105	120200	34719320	18770	18770	18770	18770	0
535	20241105	120100	34719320	18770	18770	18770	18770	0
536	20241105	120000	34719320	18770	18770	18770	18770	1
537	20241105	115900	34700550	18750	18750	18750	18750	0
538	20241105	115800	34700550	18750	18750	18750	18750	0
539	20241105	115700	34700550	18750	18750	18750	18750	0
540	20241105	115600	34700550	18750	18750	18750	18750	0
541	20241105	115500	34700550	18750	18750	18750	18750	1
542	20241105	115400	34681800	18770	18770	18770	18770	0
543	20241105	115300	34681800	18770	18770	18770	18770	0
544	20241105	115200	34681800	18770	18770	18770	18770	0
545	20241105	115100	34681800	18770	18770	18770	18770	0
546	20241105	115000	34681800	18770	18770	18770	18770	0
547	20241105	114900	34681800	18770	18770	18770	18770	0
548	20241105	114800	34681800	18770	18770	18770	18770	0
549	20241105	114700	34681800	18770	18770	18770	18770	0
550	20241105	114600	34681800	18770	18770	18770	18770	0
551	20241105	114500	34681800	18770	18770	18770	18770	0
552	20241105	114400	34681800	18770	18770	18770	18770	0
553	20241105	114300	34681800	18770	18770	18770	18770	0
554	20241105	114200	34681800	18770	18770	18770	18770	0
555	20241105	114100	34681800	18770	18770	18770	18770	0
556	20241105	114000	34681800	18770	18770	18770	18770	0
557	20241105	113900	34681800	18770	18770	18770	18770	0
558	20241105	113800	34681800	18770	18770	18770	18770	10
559	20241105	113700	34494100	18720	18720	18720	18720	0
560	20241105	113600	34494100	18720	18720	18720	18720	0
561	20241105	113500	34494100	18720	18720	18720	18720	0
562	20241105	113400	34494100	18720	18720	18720	18720	0
563	20241105	113300	34494100	18720	18720	18720	18720	0
564	20241105	113200	34494100	18720	18720	18720	18720	0
565	20241105	113100	34494100	18720	18720	18720	18720	0
566	20241105	113000	34494100	18720	18720	18720	18720	0
567	20241105	112900	34494100	18720	18720	18720	18720	0
568	20241105	112800	34494100	18720	18720	18720	18720	0
569	20241105	112700	34494100	18720	18720	18720	18720	0
570	20241105	112600	34494100	18720	18720	18720	18720	0
571	20241105	112500	34494100	18720	18720	18720	18720	0
572	20241105	112400	34494100	18720	18740	18740	18720	120
573	20241105	112300	32247500	18720	18720	18720	18720	0
574	20241105	112200	32247500	18720	18720	18720	18720	0
575	20241105	112100	32247500	18720	18720	18720	18720	0
576	20241105	112000	32247500	18720	18720	18720	18720	0
577	20241105	111900	32247500	18720	18720	18720	18720	0
578	20241105	111800	32247500	18720	18720	18720	18720	0
579	20241105	111700	32247500	18720	18720	18720	18720	0
580	20241105	111600	32247500	18720	18720	18720	18720	0
581	20241105	111500	32247500	18720	18720	18720	18720	0
582	20241105	111400	32247500	18720	18720	18720	18720	0
583	20241105	111300	32247500	18720	18720	18720	18720	0
584	20241105	111200	32247500	18720	18730	18730	18720	10
585	20241105	111100	32060230	18720	18720	18720	18720	0
586	20241105	111000	32060230	18720	18720	18720	18720	0
587	20241105	110900	32060230	18720	18720	18720	18720	0
588	20241105	110800	32060230	18720	18720	18720	18720	0
589	20241105	110700	32060230	18720	18720	18720	18720	0
590	20241105	110600	32060230	18720	18720	18720	18720	0
591	20241105	110500	32060230	18720	18720	18720	18720	0
592	20241105	110400	32060230	18720	18720	18720	18720	0
593	20241105	110300	32060230	18720	18740	18740	18720	124
594	20241105	110200	29738900	18720	18720	18720	18720	0
595	20241105	110100	29738900	18720	18720	18720	18720	0
596	20241105	110000	29738900	18720	18720	18720	18720	0
597	20241105	105900	29738900	18720	18720	18720	18720	0
598	20241105	105800	29738900	18720	18720	18720	18720	0
599	20241105	105700	29738900	18720	18720	18720	18720	0
600	20241105	105600	29738900	18720	18720	18720	18720	0
601	20241105	105500	29738900	18720	18720	18720	18720	0
602	20241105	105400	29738900	18720	18720	18720	18720	0
603	20241105	105300	29738900	18720	18720	18720	18720	0
604	20241105	105200	29738900	18720	18720	18720	18720	0
605	20241105	105100	29738900	18720	18720	18720	18720	0
606	20241105	105000	29738900	18720	18720	18720	18720	0
607	20241105	104900	29738900	18720	18720	18720	18720	0
608	20241105	104800	29738900	18720	18720	18720	18720	0
609	20241105	104700	29738900	18720	18720	18720	18720	0
610	20241105	104600	29738900	18720	18720	18720	18720	0
611	20241105	104500	29738900	18720	18720	18720	18720	0
612	20241105	104400	29738900	18720	18720	18720	18720	0
613	20241105	104300	29738900	18720	18720	18720	18720	0
614	20241105	104200	29738900	18720	18720	18720	18720	0
615	20241105	104100	29738900	18720	18720	18720	18720	0
616	20241105	104000	29738900	18720	18720	18720	18720	0
617	20241105	103900	29738900	18720	18720	18720	18720	0
618	20241105	103800	29738900	18720	18720	18720	18720	0
619	20241105	103700	29738900	18720	18720	18720	18720	0
620	20241105	103600	29738900	18720	18720	18720	18720	0
621	20241105	103500	29738900	18720	18720	18720	18720	0
622	20241105	103400	29738900	18720	18720	18720	18720	1
623	20241105	103300	29720180	18720	18720	18720	18720	0
624	20241105	103200	29720180	18720	18720	18720	18720	0
625	20241105	103100	29720180	18720	18720	18720	18720	0
626	20241105	103000	29720180	18720	18720	18720	18720	0
627	20241105	102900	29720180	18720	18720	18720	18720	0
628	20241105	102800	29720180	18720	18720	18720	18720	0
629	20241105	102700	29720180	18720	18720	18720	18720	0
630	20241105	102600	29720180	18720	18720	18720	18720	0
631	20241105	102500	29720180	18720	18720	18720	18720	0
632	20241105	102400	29720180	18720	18720	18720	18720	0
633	20241105	102300	29720180	18720	18720	18720	18720	0
634	20241105	102200	29720180	18720	18720	18720	18720	0
635	20241105	102100	29720180	18720	18720	18720	18720	0
636	20241105	102000	29720180	18720	18720	18720	18720	0
637	20241105	101900	29720180	18720	18730	18730	18720	45
638	20241105	101800	28877770	18720	18720	18720	18720	0
639	20241105	101700	28877770	18720	18720	18720	18720	0
640	20241105	101600	28877770	18720	18720	18720	18720	0
641	20241105	101500	28877770	18720	18720	18720	18720	0
642	20241105	101400	28877770	18720	18720	18720	18720	0
643	20241105	101300	28877770	18720	18720	18720	18720	0
644	20241105	101200	28877770	18720	18720	18720	18720	0
645	20241105	101100	28877770	18720	18720	18720	18720	0
646	20241105	101000	28877770	18720	18720	18720	18720	0
647	20241105	100900	28877770	18720	18720	18720	18720	0
648	20241105	100800	28877770	18720	18720	18720	18720	0
649	20241105	100700	28877770	18720	18720	18720	18720	0
650	20241105	100600	28877770	18720	18720	18720	18720	0
651	20241105	100500	28877770	18720	18720	18720	18720	0
652	20241105	100400	28877770	18720	18720	18720	18720	0
653	20241105	100300	28877770	18720	18720	18720	18720	13
654	20241105	100200	28634410	18720	18720	18720	18720	165
655	20241105	100100	25545610	18720	18720	18720	18720	0
656	20241105	100000	25545610	18720	18720	18720	18720	0
657	20241105	095900	25545610	18720	18720	18720	18720	0
658	20241105	095800	25545610	18720	18740	18740	18710	147
659	20241105	095700	22792520	18750	18750	18750	18750	0
660	20241105	095600	22792520	18750	18750	18750	18750	0
661	20241105	095500	22792520	18750	18750	18750	18750	0
662	20241105	095400	22792520	18750	18750	18750	18750	1
663	20241105	095300	22773770	18750	18750	18750	18750	0
664	20241105	095200	22773770	18750	18750	18750	18750	5
665	20241105	095100	22680020	18750	18750	18790	18750	128
666	20241105	095000	20278780	18740	18740	18740	18740	0
667	20241105	094900	20278780	18740	18740	18740	18740	0
668	20241105	094800	20278780	18740	18740	18740	18740	0
669	20241105	094700	20278780	18740	18740	18740	18740	1
670	20241105	094600	20260040	18740	18740	18740	18740	0
671	20241105	094500	20260040	18740	18740	18740	18740	0
672	20241105	094400	20260040	18740	18740	18740	18740	41
673	20241105	094300	19491700	18740	18750	18750	18740	6
674	20241105	094200	19379210	18750	18750	18750	18750	0
675	20241105	094100	19379210	18750	18750	18750	18750	0
676	20241105	094000	19379210	18750	18750	18750	18750	1
677	20241105	093900	19360460	18750	18750	18750	18750	0
678	20241105	093800	19360460	18750	18750	18750	18750	0
679	20241105	093700	19360460	18750	18750	18750	18750	0
680	20241105	093600	19360460	18750	18750	18750	18750	0
681	20241105	093500	19360460	18750	18750	18750	18750	0
682	20241105	093400	19360460	18750	18750	18750	18750	3
683	20241105	093300	19304210	18750	18750	18750	18750	4
684	20241105	093200	19229210	18750	18750	18750	18750	1
685	20241105	093100	19210460	18750	18750	18750	18750	5
686	20241105	093000	19116710	18730	18730	18730	18730	0
687	20241105	092900	19116710	18730	18730	18730	18730	0
688	20241105	092800	19116710	18730	18730	18730	18730	0
689	20241105	092700	19116710	18730	18730	18730	18730	0
690	20241105	092600	19116710	18730	18730	18730	18730	0
691	20241105	092500	19116710	18730	18730	18730	18730	0
692	20241105	092400	19116710	18730	18730	18730	18730	0
693	20241105	092300	19116710	18730	18730	18730	18730	0
694	20241105	092200	19116710	18730	18730	18730	18730	1
695	20241105	092100	19097980	18710	18710	18710	18710	31
696	20241105	092000	18517970	18710	18710	18710	18710	41
697	20241105	091900	17750860	18710	18710	18710	18710	5
698	20241105	091800	17657310	18710	18710	18710	18710	10
699	20241105	091700	17470210	18710	18710	18710	18710	0
700	20241105	091600	17470210	18710	18730	18730	18710	35
701	20241105	091500	16814750	18740	18740	18740	18740	5
702	20241105	091400	16721050	18740	18740	18740	18740	0
703	20241105	091300	16721050	18740	18740	18740	18740	0
704	20241105	091200	16721050	18740	18740	18740	18740	0
705	20241105	091100	16721050	18740	18740	18740	18740	1
706	20241105	091000	16702310	18740	18740	18740	18740	10
707	20241105	090900	16514910	18740	18740	18740	18740	21
708	20241105	090800	16121370	18760	18760	18760	18760	0
709	20241105	090700	16121370	18760	18760	18760	18760	0
710	20241105	090600	16121370	18760	18760	18760	18760	94
711	20241105	090500	14357930	18680	18680	18680	18680	0
712	20241105	090400	14357930	18680	18680	18680	18680	0
713	20241105	090300	14357930	18680	18680	18680	18680	0
714	20241105	090200	14357930	18680	18690	18690	18680	8
715	20241105	090100	14208470	18770	18770	18770	18770	14
716	20241105	090000	13945690	18670	18700	18700	18660	746