KissMeData/476710/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	214300	873600	35850	35850	35850	35850	1
3	20241105	214200	873600	35850	35850	35850	35850	0
4	20241105	214100	873600	35850	35850	35850	35850	0
5	20241105	214000	873600	35850	35850	35850	35850	0
6	20241105	213900	873600	35850	35850	35850	35850	0
7	20241105	213800	873600	35850	35850	35850	35850	0
8	20241105	213700	873600	35850	35850	35850	35850	0
9	20241105	213600	873600	35850	35850	35850	35850	0
10	20241105	213500	873600	35850	35850	35850	35850	0
11	20241105	213400	873600	35850	35850	35850	35850	0
12	20241105	213300	873600	35850	35850	35850	35850	0
13	20241105	213200	873600	35850	35850	35850	35850	0
14	20241105	213100	873600	35850	35850	35850	35850	0
15	20241105	213000	873600	35850	35850	35850	35850	0
16	20241105	212900	873600	35850	35850	35850	35850	0
17	20241105	212800	873600	35850	35850	35850	35850	0
18	20241105	212700	873600	35850	35850	35850	35850	0
19	20241105	212600	873600	35850	35850	35850	35850	0
20	20241105	212500	873600	35850	35850	35850	35850	0
21	20241105	212400	873600	35850	35850	35850	35850	0
22	20241105	212300	873600	35850	35850	35850	35850	0
23	20241105	212200	873600	35850	35850	35850	35850	0
24	20241105	212100	873600	35850	35850	35850	35850	0
25	20241105	212000	873600	35850	35850	35850	35850	0
26	20241105	211900	873600	35850	35850	35850	35850	0
27	20241105	211800	873600	35850	35850	35850	35850	0
28	20241105	211700	873600	35850	35850	35850	35850	0
29	20241105	211600	873600	35850	35850	35850	35850	0
30	20241105	211500	873600	35850	35850	35850	35850	0
31	20241105	211400	873600	35850	35850	35850	35850	0
32	20241105	211300	873600	35850	35850	35850	35850	1
33	20241105	211200	873600	35850	35850	35850	35850	0
34	20241105	211100	873600	35850	35850	35850	35850	0
35	20241105	211000	873600	35850	35850	35850	35850	0
36	20241105	210900	873600	35850	35850	35850	35850	0
37	20241105	210800	873600	35850	35850	35850	35850	0
38	20241105	210700	873600	35850	35850	35850	35850	0
39	20241105	210600	873600	35850	35850	35850	35850	0
40	20241105	210500	873600	35850	35850	35850	35850	0
41	20241105	210400	873600	35850	35850	35850	35850	0
42	20241105	210300	873600	35850	35850	35850	35850	0
43	20241105	210200	873600	35850	35850	35850	35850	0
44	20241105	210100	873600	35850	35850	35850	35850	0
45	20241105	210000	873600	35850	35850	35850	35850	0
46	20241105	205900	873600	35850	35850	35850	35850	0
47	20241105	205800	873600	35850	35850	35850	35850	0
48	20241105	205700	873600	35850	35850	35850	35850	0
49	20241105	205600	873600	35850	35850	35850	35850	0
50	20241105	205500	873600	35850	35850	35850	35850	0
51	20241105	205400	873600	35850	35850	35850	35850	0
52	20241105	205300	873600	35850	35850	35850	35850	0
53	20241105	205200	873600	35850	35850	35850	35850	0
54	20241105	205100	873600	35850	35850	35850	35850	0
55	20241105	205000	873600	35850	35850	35850	35850	0
56	20241105	204900	873600	35850	35850	35850	35850	0
57	20241105	204800	873600	35850	35850	35850	35850	0
58	20241105	204700	873600	35850	35850	35850	35850	0
59	20241105	204600	873600	35850	35850	35850	35850	0
60	20241105	204500	873600	35850	35850	35850	35850	0
61	20241105	204400	873600	35850	35850	35850	35850	0
62	20241105	204300	873600	35850	35850	35850	35850	1
63	20241105	204200	873600	35850	35850	35850	35850	0
64	20241105	204100	873600	35850	35850	35850	35850	0
65	20241105	204000	873600	35850	35850	35850	35850	0
66	20241105	203900	873600	35850	35850	35850	35850	0
67	20241105	203800	873600	35850	35850	35850	35850	0
68	20241105	203700	873600	35850	35850	35850	35850	0
69	20241105	203600	873600	35850	35850	35850	35850	0
70	20241105	203500	873600	35850	35850	35850	35850	0
71	20241105	203400	873600	35850	35850	35850	35850	0
72	20241105	203300	873600	35850	35850	35850	35850	0
73	20241105	203200	873600	35850	35850	35850	35850	0
74	20241105	203100	873600	35850	35850	35850	35850	0
75	20241105	203000	873600	35850	35850	35850	35850	0
76	20241105	202900	873600	35850	35850	35850	35850	0
77	20241105	202800	873600	35850	35850	35850	35850	0
78	20241105	202700	873600	35850	35850	35850	35850	0
79	20241105	202600	873600	35850	35850	35850	35850	0
80	20241105	202500	873600	35850	35850	35850	35850	0
81	20241105	202400	873600	35850	35850	35850	35850	0
82	20241105	202300	873600	35850	35850	35850	35850	0
83	20241105	202200	873600	35850	35850	35850	35850	0
84	20241105	202100	873600	35850	35850	35850	35850	0
85	20241105	202000	873600	35850	35850	35850	35850	0
86	20241105	201900	873600	35850	35850	35850	35850	0
87	20241105	201800	873600	35850	35850	35850	35850	0
88	20241105	201700	873600	35850	35850	35850	35850	0
89	20241105	201600	873600	35850	35850	35850	35850	0
90	20241105	201500	873600	35850	35850	35850	35850	0
91	20241105	201400	873600	35850	35850	35850	35850	0
92	20241105	201300	873600	35850	35850	35850	35850	1
93	20241105	201200	873600	35850	35850	35850	35850	0
94	20241105	201100	873600	35850	35850	35850	35850	0
95	20241105	201000	873600	35850	35850	35850	35850	0
96	20241105	200900	873600	35850	35850	35850	35850	0
97	20241105	200800	873600	35850	35850	35850	35850	0
98	20241105	200700	873600	35850	35850	35850	35850	0
99	20241105	200600	873600	35850	35850	35850	35850	0
100	20241105	200500	873600	35850	35850	35850	35850	0
101	20241105	200400	873600	35850	35850	35850	35850	0
102	20241105	200300	873600	35850	35850	35850	35850	0
103	20241105	200200	873600	35850	35850	35850	35850	0
104	20241105	200100	873600	35850	35850	35850	35850	0
105	20241105	200000	873600	35850	35850	35850	35850	0
106	20241105	195900	873600	35850	35850	35850	35850	0
107	20241105	195800	873600	35850	35850	35850	35850	0
108	20241105	195700	873600	35850	35850	35850	35850	0
109	20241105	195600	873600	35850	35850	35850	35850	0
110	20241105	195500	873600	35850	35850	35850	35850	0
111	20241105	195400	873600	35850	35850	35850	35850	0
112	20241105	195300	873600	35850	35850	35850	35850	0
113	20241105	195200	873600	35850	35850	35850	35850	0
114	20241105	195100	873600	35850	35850	35850	35850	0
115	20241105	195000	873600	35850	35850	35850	35850	0
116	20241105	194900	873600	35850	35850	35850	35850	0
117	20241105	194800	873600	35850	35850	35850	35850	0
118	20241105	194700	873600	35850	35850	35850	35850	0
119	20241105	194600	873600	35850	35850	35850	35850	0
120	20241105	194500	873600	35850	35850	35850	35850	0
121	20241105	194400	873600	35850	35850	35850	35850	0
122	20241105	194300	873600	35850	35850	35850	35850	1
123	20241105	194200	873600	35850	35850	35850	35850	0
124	20241105	194100	873600	35850	35850	35850	35850	0
125	20241105	194000	873600	35850	35850	35850	35850	0
126	20241105	193900	873600	35850	35850	35850	35850	0
127	20241105	193800	873600	35850	35850	35850	35850	0
128	20241105	193700	873600	35850	35850	35850	35850	0
129	20241105	193600	873600	35850	35850	35850	35850	0
130	20241105	193500	873600	35850	35850	35850	35850	0
131	20241105	193400	873600	35850	35850	35850	35850	0
132	20241105	193300	873600	35850	35850	35850	35850	0
133	20241105	193200	873600	35850	35850	35850	35850	0
134	20241105	193100	873600	35850	35850	35850	35850	0
135	20241105	193000	873600	35850	35850	35850	35850	0
136	20241105	192900	873600	35850	35850	35850	35850	0
137	20241105	192800	873600	35850	35850	35850	35850	0
138	20241105	192700	873600	35850	35850	35850	35850	0
139	20241105	192600	873600	35850	35850	35850	35850	0
140	20241105	192500	873600	35850	35850	35850	35850	0
141	20241105	192400	873600	35850	35850	35850	35850	0
142	20241105	192300	873600	35850	35850	35850	35850	0
143	20241105	192200	873600	35850	35850	35850	35850	0
144	20241105	192100	873600	35850	35850	35850	35850	0
145	20241105	192000	873600	35850	35850	35850	35850	0
146	20241105	191900	873600	35850	35850	35850	35850	0
147	20241105	191800	873600	35850	35850	35850	35850	0
148	20241105	191700	873600	35850	35850	35850	35850	0
149	20241105	191600	873600	35850	35850	35850	35850	0
150	20241105	191500	873600	35850	35850	35850	35850	0
151	20241105	191400	873600	35850	35850	35850	35850	0
152	20241105	191300	873600	35850	35850	35850	35850	1
153	20241105	191200	873600	35850	35850	35850	35850	0
154	20241105	191100	873600	35850	35850	35850	35850	0
155	20241105	191000	873600	35850	35850	35850	35850	0
156	20241105	190900	873600	35850	35850	35850	35850	0
157	20241105	190800	873600	35850	35850	35850	35850	0
158	20241105	190700	873600	35850	35850	35850	35850	0
159	20241105	190600	873600	35850	35850	35850	35850	0
160	20241105	190500	873600	35850	35850	35850	35850	0
161	20241105	190400	873600	35850	35850	35850	35850	0
162	20241105	190300	873600	35850	35850	35850	35850	0
163	20241105	190200	873600	35850	35850	35850	35850	0
164	20241105	190100	873600	35850	35850	35850	35850	0
165	20241105	190000	873600	35850	35850	35850	35850	0
166	20241105	185900	873600	35850	35850	35850	35850	0
167	20241105	185800	873600	35850	35850	35850	35850	0
168	20241105	185700	873600	35850	35850	35850	35850	0
169	20241105	185600	873600	35850	35850	35850	35850	0
170	20241105	185500	873600	35850	35850	35850	35850	0
171	20241105	185400	873600	35850	35850	35850	35850	0
172	20241105	185300	873600	35850	35850	35850	35850	0
173	20241105	185200	873600	35850	35850	35850	35850	0
174	20241105	185100	873600	35850	35850	35850	35850	0
175	20241105	185000	873600	35850	35850	35850	35850	0
176	20241105	184900	873600	35850	35850	35850	35850	0
177	20241105	184800	873600	35850	35850	35850	35850	0
178	20241105	184700	873600	35850	35850	35850	35850	0
179	20241105	184600	873600	35850	35850	35850	35850	0
180	20241105	184500	873600	35850	35850	35850	35850	0
181	20241105	184400	873600	35850	35850	35850	35850	0
182	20241105	184300	873600	35850	35850	35850	35850	1
183	20241105	184200	873600	35850	35850	35850	35850	0
184	20241105	184100	873600	35850	35850	35850	35850	0
185	20241105	184000	873600	35850	35850	35850	35850	0
186	20241105	183900	873600	35850	35850	35850	35850	0
187	20241105	183800	873600	35850	35850	35850	35850	0
188	20241105	183700	873600	35850	35850	35850	35850	0
189	20241105	183600	873600	35850	35850	35850	35850	0
190	20241105	183500	873600	35850	35850	35850	35850	0
191	20241105	183400	873600	35850	35850	35850	35850	0
192	20241105	183300	873600	35850	35850	35850	35850	0
193	20241105	183200	873600	35850	35850	35850	35850	0
194	20241105	183100	873600	35850	35850	35850	35850	0
195	20241105	183000	873600	35850	35850	35850	35850	0
196	20241105	182900	873600	35850	35850	35850	35850	0
197	20241105	182800	873600	35850	35850	35850	35850	0
198	20241105	182700	873600	35850	35850	35850	35850	0
199	20241105	182600	873600	35850	35850	35850	35850	0
200	20241105	182500	873600	35850	35850	35850	35850	0
201	20241105	182400	873600	35850	35850	35850	35850	0
202	20241105	182300	873600	35850	35850	35850	35850	0
203	20241105	182200	873600	35850	35850	35850	35850	0
204	20241105	182100	873600	35850	35850	35850	35850	0
205	20241105	182000	873600	35850	35850	35850	35850	0
206	20241105	181900	873600	35850	35850	35850	35850	0
207	20241105	181800	873600	35850	35850	35850	35850	0
208	20241105	181700	873600	35850	35850	35850	35850	0
209	20241105	181600	873600	35850	35850	35850	35850	0
210	20241105	181500	873600	35850	35850	35850	35850	0
211	20241105	181400	873600	35850	35850	35850	35850	0
212	20241105	181300	873600	35850	35850	35850	35850	1
213	20241105	181200	873600	35850	35850	35850	35850	0
214	20241105	181100	873600	35850	35850	35850	35850	0
215	20241105	181000	873600	35850	35850	35850	35850	0
216	20241105	180900	873600	35850	35850	35850	35850	0
217	20241105	180800	873600	35850	35850	35850	35850	0
218	20241105	180700	873600	35850	35850	35850	35850	0
219	20241105	180600	873600	35850	35850	35850	35850	0
220	20241105	180500	873600	35850	35850	35850	35850	0
221	20241105	180400	873600	35850	35850	35850	35850	0
222	20241105	180300	873600	35850	35850	35850	35850	0
223	20241105	180200	873600	35850	35850	35850	35850	0
224	20241105	180100	873600	35850	35850	35850	35850	0
225	20241105	180000	873600	35850	35850	35850	35850	0
226	20241105	175900	873600	35850	35850	35850	35850	0
227	20241105	175800	873600	35850	35850	35850	35850	0
228	20241105	175700	873600	35850	35850	35850	35850	0
229	20241105	175600	873600	35850	35850	35850	35850	0
230	20241105	175500	873600	35850	35850	35850	35850	0
231	20241105	175400	873600	35850	35850	35850	35850	0
232	20241105	175300	873600	35850	35850	35850	35850	0
233	20241105	175200	873600	35850	35850	35850	35850	0
234	20241105	175100	873600	35850	35850	35850	35850	0
235	20241105	175000	873600	35850	35850	35850	35850	0
236	20241105	174900	873600	35850	35850	35850	35850	0
237	20241105	174800	873600	35850	35850	35850	35850	0
238	20241105	174700	873600	35850	35850	35850	35850	0
239	20241105	174600	873600	35850	35850	35850	35850	0
240	20241105	174500	873600	35850	35850	35850	35850	0
241	20241105	174400	873600	35850	35850	35850	35850	0
242	20241105	174300	873600	35850	35850	35850	35850	1
243	20241105	174200	873600	35850	35850	35850	35850	0
244	20241105	174100	873600	35850	35850	35850	35850	0
245	20241105	174000	873600	35850	35850	35850	35850	0
246	20241105	173900	873600	35850	35850	35850	35850	0
247	20241105	173800	873600	35850	35850	35850	35850	0
248	20241105	173700	873600	35850	35850	35850	35850	0
249	20241105	173600	873600	35850	35850	35850	35850	0
250	20241105	173500	873600	35850	35850	35850	35850	0
251	20241105	173400	873600	35850	35850	35850	35850	0
252	20241105	173300	873600	35850	35850	35850	35850	0
253	20241105	173200	873600	35850	35850	35850	35850	0
254	20241105	173100	873600	35850	35850	35850	35850	0
255	20241105	173000	873600	35850	35850	35850	35850	0
256	20241105	172900	873600	35850	35850	35850	35850	0
257	20241105	172800	873600	35850	35850	35850	35850	0
258	20241105	172700	873600	35850	35850	35850	35850	0
259	20241105	172600	873600	35850	35850	35850	35850	0
260	20241105	172500	873600	35850	35850	35850	35850	0
261	20241105	172400	873600	35850	35850	35850	35850	0
262	20241105	172300	873600	35850	35850	35850	35850	0
263	20241105	172200	873600	35850	35850	35850	35850	0
264	20241105	172100	873600	35850	35850	35850	35850	0
265	20241105	172000	873600	35850	35850	35850	35850	0
266	20241105	171900	873600	35850	35850	35850	35850	0
267	20241105	171800	873600	35850	35850	35850	35850	0
268	20241105	171700	873600	35850	35850	35850	35850	0
269	20241105	171600	873600	35850	35850	35850	35850	0
270	20241105	171500	873600	35850	35850	35850	35850	0
271	20241105	171400	873600	35850	35850	35850	35850	0
272	20241105	171300	873600	35850	35850	35850	35850	1
273	20241105	171200	873600	35850	35850	35850	35850	0
274	20241105	171100	873600	35850	35850	35850	35850	0
275	20241105	171000	873600	35850	35850	35850	35850	0
276	20241105	170900	873600	35850	35850	35850	35850	0
277	20241105	170800	873600	35850	35850	35850	35850	0
278	20241105	170700	873600	35850	35850	35850	35850	0
279	20241105	170600	873600	35850	35850	35850	35850	0
280	20241105	170500	873600	35850	35850	35850	35850	0
281	20241105	170400	873600	35850	35850	35850	35850	0
282	20241105	170300	873600	35850	35850	35850	35850	0
283	20241105	170200	873600	35850	35850	35850	35850	0
284	20241105	170100	873600	35850	35850	35850	35850	0
285	20241105	170000	873600	35850	35850	35850	35850	0
286	20241105	165900	873600	35850	35850	35850	35850	0
287	20241105	165800	873600	35850	35850	35850	35850	0
288	20241105	165700	873600	35850	35850	35850	35850	0
289	20241105	165600	873600	35850	35850	35850	35850	0
290	20241105	165500	873600	35850	35850	35850	35850	0
291	20241105	165400	873600	35850	35850	35850	35850	0
292	20241105	165300	873600	35850	35850	35850	35850	0
293	20241105	165200	873600	35850	35850	35850	35850	0
294	20241105	165100	873600	35850	35850	35850	35850	0
295	20241105	165000	873600	35850	35850	35850	35850	0
296	20241105	164900	873600	35850	35850	35850	35850	0
297	20241105	164800	873600	35850	35850	35850	35850	0
298	20241105	164700	873600	35850	35850	35850	35850	0
299	20241105	164600	873600	35850	35850	35850	35850	0
300	20241105	164500	873600	35850	35850	35850	35850	0
301	20241105	164400	873600	35850	35850	35850	35850	0
302	20241105	164300	873600	35850	35850	35850	35850	1
303	20241105	164200	873600	35850	35850	35850	35850	0
304	20241105	164100	873600	35850	35850	35850	35850	0
305	20241105	164000	873600	35850	35850	35850	35850	0
306	20241105	163900	873600	35850	35850	35850	35850	0
307	20241105	163800	873600	35850	35850	35850	35850	0
308	20241105	163700	873600	35850	35850	35850	35850	0
309	20241105	163600	873600	35850	35850	35850	35850	0
310	20241105	163500	873600	35850	35850	35850	35850	0
311	20241105	163400	873600	35850	35850	35850	35850	0
312	20241105	163300	873600	35850	35850	35850	35850	0
313	20241105	163200	873600	35850	35850	35850	35850	0
314	20241105	163100	873600	35850	35850	35850	35850	0
315	20241105	163000	873600	35850	35850	35850	35850	0
316	20241105	162900	873600	35850	35850	35850	35850	0
317	20241105	162800	873600	35850	35850	35850	35850	0
318	20241105	162700	873600	35850	35850	35850	35850	0
319	20241105	162600	873600	35850	35850	35850	35850	0
320	20241105	162500	873600	35850	35850	35850	35850	0
321	20241105	162400	873600	35850	35850	35850	35850	0
322	20241105	162300	873600	35850	35850	35850	35850	0
323	20241105	162200	873600	35850	35850	35850	35850	0
324	20241105	162100	873600	35850	35850	35850	35850	0
325	20241105	162000	873600	35850	35850	35850	35850	0
326	20241105	161900	873600	35850	35850	35850	35850	0
327	20241105	161800	873600	35850	35850	35850	35850	0
328	20241105	161700	873600	35850	35850	35850	35850	0
329	20241105	161600	873600	35850	35850	35850	35850	0
330	20241105	161500	873600	35850	35850	35850	35850	0
331	20241105	161400	873600	35850	35850	35850	35850	0
332	20241105	161300	873600	35850	35850	35850	35850	1
333	20241105	161200	873600	35850	35850	35850	35850	0
334	20241105	161100	873600	35850	35850	35850	35850	0
335	20241105	161000	873600	35850	35850	35850	35850	0
336	20241105	160900	873600	35850	35850	35850	35850	0
337	20241105	160800	873600	35850	35850	35850	35850	0
338	20241105	160700	873600	35850	35850	35850	35850	0
339	20241105	160600	873600	35850	35850	35850	35850	0
340	20241105	160500	873600	35850	35850	35850	35850	0
341	20241105	160400	873600	35850	35850	35850	35850	0
342	20241105	160300	873600	35850	35850	35850	35850	0
343	20241105	160200	873600	35850	35850	35850	35850	0
344	20241105	160100	873600	35850	35850	35850	35850	0
345	20241105	160000	873600	35850	35850	35850	35850	0
346	20241105	155900	873600	35850	35850	35850	35850	0
347	20241105	155800	873600	35850	35850	35850	35850	0
348	20241105	155700	873600	35850	35850	35850	35850	0
349	20241105	155600	873600	35850	35850	35850	35850	0
350	20241105	155500	873600	35850	35850	35850	35850	0
351	20241105	155400	873600	35850	35850	35850	35850	0
352	20241105	155300	873600	35850	35850	35850	35850	0
353	20241105	155200	873600	35850	35850	35850	35850	0
354	20241105	155100	873600	35850	35850	35850	35850	0
355	20241105	155000	873600	35850	35850	35850	35850	0
356	20241105	154900	873600	35850	35850	35850	35850	0
357	20241105	154800	873600	35850	35850	35850	35850	0
358	20241105	154700	873600	35850	35850	35850	35850	0
359	20241105	154600	873600	35850	35850	35850	35850	0
360	20241105	154500	873600	35850	35850	35850	35850	0
361	20241105	154400	873600	35850	35850	35850	35850	0
362	20241105	154300	873600	35850	35850	35850	35850	1
363	20241105	154200	873600	35850	35850	35850	35850	0
364	20241105	154100	873600	35850	35850	35850	35850	0
365	20241105	154000	873600	35850	35850	35850	35850	0
366	20241105	153900	873600	35850	35850	35850	35850	0
367	20241105	153800	873600	35850	35850	35850	35850	0
368	20241105	153700	873600	35850	35850	35850	35850	0
369	20241105	153600	873600	35850	35850	35850	35850	0
370	20241105	153500	873600	35850	35850	35850	35850	0
371	20241105	153400	873600	35850	35850	35850	35850	0
372	20241105	153300	873600	35850	35850	35850	35850	0
373	20241105	153200	873600	35850	35850	35850	35850	0
374	20241105	153100	873600	35850	35850	35850	35850	0
375	20241105	153000	873600	35850	35850	35850	35850	0
376	20241105	152900	873600	35850	35850	35850	35850	0
377	20241105	152800	873600	35850	35850	35850	35850	0
378	20241105	152700	873600	35850	35850	35850	35850	0
379	20241105	152600	873600	35850	35850	35850	35850	0
380	20241105	152500	873600	35850	35850	35850	35850	0
381	20241105	152400	873600	35850	35850	35850	35850	0
382	20241105	152300	873600	35850	35850	35850	35850	0
383	20241105	152200	873600	35850	35850	35850	35850	0
384	20241105	152100	873600	35850	35850	35850	35850	0
385	20241105	152000	873600	35850	35850	35850	35850	0
386	20241105	151900	873600	35850	35850	35850	35850	0
387	20241105	151800	873600	35850	35850	35850	35850	0
388	20241105	151700	873600	35850	35850	35850	35850	0
389	20241105	151600	873600	35850	35850	35850	35850	0
390	20241105	151500	873600	35850	35850	35850	35850	0
391	20241105	151400	873600	35850	35850	35850	35850	0
392	20241105	151300	873600	35850	35850	35850	35850	0
393	20241105	151200	873600	35850	35850	35850	35850	0
394	20241105	151100	873600	35850	35850	35850	35850	0
395	20241105	151000	873600	35850	35850	35850	35850	0
396	20241105	150900	873600	35850	35850	35850	35850	0
397	20241105	150800	873600	35850	35850	35850	35850	0
398	20241105	150700	873600	35850	35850	35850	35850	0
399	20241105	150600	873600	35850	35850	35850	35850	0
400	20241105	150500	873600	35850	35850	35850	35850	0
401	20241105	150400	873600	35850	35850	35850	35850	0
402	20241105	150300	873600	35850	35850	35850	35850	0
403	20241105	150200	873600	35850	35850	35850	35850	0
404	20241105	150100	873600	35850	35850	35850	35850	0
405	20241105	150000	873600	35850	35850	35850	35850	0
406	20241105	145900	873600	35850	35850	35850	35850	0
407	20241105	145800	873600	35850	35850	35850	35850	0
408	20241105	145700	873600	35850	35850	35850	35850	0
409	20241105	145600	873600	35850	35850	35850	35850	0
410	20241105	145500	873600	35850	35850	35850	35850	0
411	20241105	145400	873600	35850	35850	35850	35850	0
412	20241105	145300	873600	35850	35850	35850	35850	0
413	20241105	145200	873600	35850	35850	35850	35850	0
414	20241105	145100	873600	35850	35850	35850	35850	0
415	20241105	145000	873600	35850	35850	35850	35850	0
416	20241105	144900	873600	35850	35850	35850	35850	0
417	20241105	144800	873600	35850	35850	35850	35850	0
418	20241105	144700	873600	35850	35850	35850	35850	0
419	20241105	144600	873600	35850	35850	35850	35850	0
420	20241105	144500	873600	35850	35850	35850	35850	0
421	20241105	144400	873600	35850	35850	35850	35850	0
422	20241105	144300	873600	35850	35850	35850	35850	0
423	20241105	144200	873600	35850	35850	35850	35850	0
424	20241105	144100	873600	35850	35850	35850	35850	0
425	20241105	144000	873600	35850	35850	35850	35850	1
426	20241105	143900	837750	29700	29700	29700	29700	0
427	20241105	143800	837750	29700	29700	29700	29700	0
428	20241105	143700	837750	29700	29700	29700	29700	0
429	20241105	143600	837750	29700	29700	29700	29700	0
430	20241105	143500	837750	29700	29700	29700	29700	0
431	20241105	143400	837750	29700	29700	29700	29700	0
432	20241105	143300	837750	29700	29700	29700	29700	0
433	20241105	143200	837750	29700	29700	29700	29700	0
434	20241105	143100	837750	29700	29700	29700	29700	0
435	20241105	143000	837750	29700	29700	29700	29700	0
436	20241105	142900	837750	29700	29700	29700	29700	0
437	20241105	142800	837750	29700	29700	29700	29700	0
438	20241105	142700	837750	29700	29700	29700	29700	0
439	20241105	142600	837750	29700	29700	29700	29700	0
440	20241105	142500	837750	29700	29700	29700	29700	0
441	20241105	142400	837750	29700	29700	29700	29700	0
442	20241105	142300	837750	29700	29700	29700	29700	0
443	20241105	142200	837750	29700	29700	29700	29700	0
444	20241105	142100	837750	29700	29700	29700	29700	0
445	20241105	142000	837750	29700	29700	29700	29700	0
446	20241105	141900	837750	29700	29700	29700	29700	0
447	20241105	141800	837750	29700	29700	29700	29700	0
448	20241105	141700	837750	29700	29700	29700	29700	0
449	20241105	141600	837750	29700	29700	29700	29700	0
450	20241105	141500	837750	29700	29700	29700	29700	0
451	20241105	141400	837750	29700	29700	29700	29700	0
452	20241105	141300	837750	29700	29700	29700	29700	0
453	20241105	141200	837750	29700	29700	29700	29700	0
454	20241105	141100	837750	29700	29700	29700	29700	0
455	20241105	141000	837750	29700	29700	29700	29700	0
456	20241105	140900	837750	29700	29700	29700	29700	0
457	20241105	140800	837750	29700	29700	29700	29700	0
458	20241105	140700	837750	29700	29700	29700	29700	0
459	20241105	140600	837750	29700	29700	29700	29700	0
460	20241105	140500	837750	29700	29700	29700	29700	0
461	20241105	140400	837750	29700	29700	29700	29700	0
462	20241105	140300	837750	29700	29700	29700	29700	0
463	20241105	140200	837750	29700	29700	29700	29700	0
464	20241105	140100	837750	29700	29700	29700	29700	0
465	20241105	140000	837750	29700	29700	29700	29700	0
466	20241105	135900	837750	29700	29700	29700	29700	0
467	20241105	135800	837750	29700	29700	29700	29700	0
468	20241105	135700	837750	29700	29700	29700	29700	0
469	20241105	135600	837750	29700	29700	29700	29700	0
470	20241105	135500	837750	29700	29700	29700	29700	0
471	20241105	135400	837750	29700	29700	29700	29700	0
472	20241105	135300	837750	29700	29700	29700	29700	0
473	20241105	135200	837750	29700	29700	29700	29700	0
474	20241105	135100	837750	29700	29700	29700	29700	0
475	20241105	135000	837750	29700	29700	29700	29700	0
476	20241105	134900	837750	29700	29700	29700	29700	0
477	20241105	134800	837750	29700	29700	29700	29700	0
478	20241105	134700	837750	29700	29700	29700	29700	0
479	20241105	134600	837750	29700	29700	29700	29700	0
480	20241105	134500	837750	29700	29700	29700	29700	0
481	20241105	134400	837750	29700	29700	29700	29700	0
482	20241105	134300	837750	29700	29700	29700	29700	0
483	20241105	134200	837750	29700	29700	29700	29700	0
484	20241105	134100	837750	29700	29700	29700	29700	0
485	20241105	134000	837750	29700	29700	29700	29700	0
486	20241105	133900	837750	29700	29700	29700	29700	0
487	20241105	133800	837750	29700	29700	29700	29700	0
488	20241105	133700	837750	29700	29700	29700	29700	0
489	20241105	133600	837750	29700	29700	29700	29700	0
490	20241105	133500	837750	29700	29700	29700	29700	0
491	20241105	133400	837750	29700	29700	29700	29700	0
492	20241105	133300	837750	29700	29700	29700	29700	0
493	20241105	133200	837750	29700	29700	29700	29700	0
494	20241105	133100	837750	29700	29700	29700	29700	0
495	20241105	133000	837750	29700	29700	29700	29700	0
496	20241105	132900	837750	29700	29700	29700	29700	0
497	20241105	132800	837750	29700	29700	29700	29700	0
498	20241105	132700	837750	29700	29700	29700	29700	0
499	20241105	132600	837750	29700	29700	29700	29700	0
500	20241105	132500	837750	29700	29700	29700	29700	0
501	20241105	132400	837750	29700	29700	29700	29700	0
502	20241105	132300	837750	29700	29700	29700	29700	0
503	20241105	132200	837750	29700	29700	29700	29700	0
504	20241105	132100	837750	29700	29700	29700	29700	0
505	20241105	132000	837750	29700	29700	29700	29700	0
506	20241105	131900	837750	29700	29700	29700	29700	0
507	20241105	131800	837750	29700	29700	29700	29700	0
508	20241105	131700	837750	29700	29700	29700	29700	0
509	20241105	131600	837750	29700	29700	29700	29700	0
510	20241105	131500	837750	29700	29700	29700	29700	0
511	20241105	131400	837750	29700	29700	29700	29700	0
512	20241105	131300	837750	29700	29700	29700	29700	0
513	20241105	131200	837750	29700	29700	29700	29700	0
514	20241105	131100	837750	29700	29700	29700	29700	0
515	20241105	131000	837750	29700	29700	29700	29700	0
516	20241105	130900	837750	29700	29700	29700	29700	0
517	20241105	130800	837750	29700	29700	29700	29700	0
518	20241105	130700	837750	29700	29700	29700	29700	0
519	20241105	130600	837750	29700	29700	29700	29700	0
520	20241105	130500	837750	29700	29700	29700	29700	0
521	20241105	130400	837750	29700	29700	29700	29700	0
522	20241105	130300	837750	29700	29700	29700	29700	0
523	20241105	130200	837750	29700	29700	29700	29700	0
524	20241105	130100	837750	29700	29700	29700	29700	5
525	20241105	130000	689250	29700	29700	29700	29700	0
526	20241105	125900	689250	29700	29700	29700	29700	0
527	20241105	125800	689250	29700	29700	29700	29700	0
528	20241105	125700	689250	29700	29700	29700	29700	0
529	20241105	125600	689250	29700	29700	29700	29700	0
530	20241105	125500	689250	29700	29700	29700	29700	0
531	20241105	125400	689250	29700	29700	29700	29700	0
532	20241105	125300	689250	29700	29700	29700	29700	0
533	20241105	125200	689250	29700	29700	29700	29700	0
534	20241105	125100	689250	29700	29700	29700	29700	0
535	20241105	125000	689250	29700	29700	29700	29700	0
536	20241105	124900	689250	29700	29700	29700	29700	0
537	20241105	124800	689250	29700	29700	29700	29700	0
538	20241105	124700	689250	29700	29700	29700	29700	0
539	20241105	124600	689250	29700	29700	29700	29700	0
540	20241105	124500	689250	29700	29700	29700	29700	0
541	20241105	124400	689250	29700	29700	29700	29700	0
542	20241105	124300	689250	29700	29700	29700	29700	0
543	20241105	124200	689250	29700	29700	29700	29700	0
544	20241105	124100	689250	29700	29700	29700	29700	0
545	20241105	124000	689250	29700	29700	29700	29700	0
546	20241105	123900	689250	29700	29700	29700	29700	0
547	20241105	123800	689250	29700	29700	29700	29700	0
548	20241105	123700	689250	29700	29700	29700	29700	0
549	20241105	123600	689250	29700	29700	29700	29700	0
550	20241105	123500	689250	29700	29700	29700	29700	0
551	20241105	123400	689250	29700	29700	29700	29700	0
552	20241105	123300	689250	29700	29700	29700	29700	0
553	20241105	123200	689250	29700	29700	29700	29700	0
554	20241105	123100	689250	29700	29700	29700	29700	0
555	20241105	123000	689250	29700	29700	29700	29700	0
556	20241105	122900	689250	29700	29700	29700	29700	0
557	20241105	122800	689250	29700	29700	29700	29700	0
558	20241105	122700	689250	29700	29700	29700	29700	0
559	20241105	122600	689250	29700	29700	29700	29700	0
560	20241105	122500	689250	29700	29700	29700	29700	0
561	20241105	122400	689250	29700	29700	29700	29700	0
562	20241105	122300	689250	29700	29700	29700	29700	0
563	20241105	122200	689250	29700	29700	29700	29700	0
564	20241105	122100	689250	29700	29700	29700	29700	0
565	20241105	122000	689250	29700	29700	29700	29700	0
566	20241105	121900	689250	29700	29700	29700	29700	0
567	20241105	121800	689250	29700	29700	29700	29700	0
568	20241105	121700	689250	29700	29700	29700	29700	0
569	20241105	121600	689250	29700	29700	29700	29700	0
570	20241105	121500	689250	29700	29700	29700	29700	0
571	20241105	121400	689250	29700	29700	29700	29700	0
572	20241105	121300	689250	29700	29700	29700	29700	0
573	20241105	121200	689250	29700	29700	29700	29700	0
574	20241105	121100	689250	29700	29700	29700	29700	0
575	20241105	121000	689250	29700	29700	29700	29700	0
576	20241105	120900	689250	29700	29700	29700	29700	0
577	20241105	120800	689250	29700	29700	29700	29700	0
578	20241105	120700	689250	29700	29700	29700	29700	0
579	20241105	120600	689250	29700	29700	29700	29700	0
580	20241105	120500	689250	29700	29700	29700	29700	0
581	20241105	120400	689250	29700	29700	29700	29700	0
582	20241105	120300	689250	29700	29700	29700	29700	0
583	20241105	120200	689250	29700	29700	29700	29700	0
584	20241105	120100	689250	29700	29700	29700	29700	0
585	20241105	120000	689250	29700	29700	29700	29700	0
586	20241105	115900	689250	29700	29700	29700	29700	0
587	20241105	115800	689250	29700	29700	29700	29700	0
588	20241105	115700	689250	29700	29700	29700	29700	0
589	20241105	115600	689250	29700	29700	29700	29700	0
590	20241105	115500	689250	29700	29700	29700	29700	0
591	20241105	115400	689250	29700	29700	29700	29700	0
592	20241105	115300	689250	29700	29700	29700	29700	0
593	20241105	115200	689250	29700	29700	29700	29700	0
594	20241105	115100	689250	29700	29700	29700	29700	0
595	20241105	115000	689250	29700	29700	29700	29700	0
596	20241105	114900	689250	29700	29700	29700	29700	0
597	20241105	114800	689250	29700	29700	29700	29700	0
598	20241105	114700	689250	29700	29700	29700	29700	0
599	20241105	114600	689250	29700	29700	29700	29700	0
600	20241105	114500	689250	29700	29700	29700	29700	0
601	20241105	114400	689250	29700	29700	29700	29700	0
602	20241105	114300	689250	29700	29700	29700	29700	0
603	20241105	114200	689250	29700	29700	29700	29700	0
604	20241105	114100	689250	29700	29700	29700	29700	0
605	20241105	114000	689250	29700	29700	29700	29700	0
606	20241105	113900	689250	29700	29700	29700	29700	0
607	20241105	113800	689250	29700	29700	29700	29700	0
608	20241105	113700	689250	29700	29700	29700	29700	0
609	20241105	113600	689250	29700	29700	29700	29700	0
610	20241105	113500	689250	29700	29700	29700	29700	0
611	20241105	113400	689250	29700	29700	29700	29700	0
612	20241105	113300	689250	29700	29700	29700	29700	0
613	20241105	113200	689250	29700	29700	29700	29700	0
614	20241105	113100	689250	29700	29700	29700	29700	0
615	20241105	113000	689250	29700	29700	29700	29700	0
616	20241105	112900	689250	29700	29700	29700	29700	0
617	20241105	112800	689250	29700	29700	29700	29700	0
618	20241105	112700	689250	29700	29700	29700	29700	0
619	20241105	112600	689250	29700	29700	29700	29700	0
620	20241105	112500	689250	29700	29700	29700	29700	0
621	20241105	112400	689250	29700	29700	29700	29700	0
622	20241105	112300	689250	29700	29700	29700	29700	0
623	20241105	112200	689250	29700	29700	29700	29700	0
624	20241105	112100	689250	29700	29700	29700	29700	0
625	20241105	112000	689250	29700	29700	29700	29700	0
626	20241105	111900	689250	29700	29700	29700	29700	0
627	20241105	111800	689250	29700	29700	29700	29700	0
628	20241105	111700	689250	29700	29700	29700	29700	0
629	20241105	111600	689250	29700	29700	29700	29700	0
630	20241105	111500	689250	29700	29700	29700	29700	0
631	20241105	111400	689250	29700	29700	29700	29700	0
632	20241105	111300	689250	29700	29700	29700	29700	0
633	20241105	111200	689250	29700	29700	29700	29700	0
634	20241105	111100	689250	29700	29700	29700	29700	0
635	20241105	111000	689250	29700	29700	29700	29700	0
636	20241105	110900	689250	29700	29700	29700	29700	0
637	20241105	110800	689250	29700	29700	29700	29700	0
638	20241105	110700	689250	29700	29700	29700	29700	0
639	20241105	110600	689250	29700	29700	29700	29700	0
640	20241105	110500	689250	29700	29700	29700	29700	0
641	20241105	110400	689250	29700	29700	29700	29700	0
642	20241105	110300	689250	29700	29700	29700	29700	0
643	20241105	110200	689250	29700	29700	29700	29700	0
644	20241105	110100	689250	29700	29700	29700	29700	0
645	20241105	110000	689250	29700	29700	29700	29700	0
646	20241105	105900	689250	29700	29700	29700	29700	0
647	20241105	105800	689250	29700	29700	29700	29700	0
648	20241105	105700	689250	29700	29700	29700	29700	0
649	20241105	105600	689250	29700	29700	29700	29700	0
650	20241105	105500	689250	29700	29700	29700	29700	0
651	20241105	105400	689250	29700	29700	29700	29700	0
652	20241105	105300	689250	29700	29700	29700	29700	0
653	20241105	105200	689250	29700	29700	29700	29700	0
654	20241105	105100	689250	29700	29700	29700	29700	0
655	20241105	105000	689250	29700	29700	29700	29700	0
656	20241105	104900	689250	29700	29700	29700	29700	0
657	20241105	104800	689250	29700	29700	29700	29700	0
658	20241105	104700	689250	29700	29700	29700	29700	0
659	20241105	104600	689250	29700	29700	29700	29700	0
660	20241105	104500	689250	29700	29700	29700	29700	0
661	20241105	104400	689250	29700	29700	29700	29700	0
662	20241105	104300	689250	29700	29700	29700	29700	3
663	20241105	104200	600150	29700	29700	29700	29700	0
664	20241105	104100	600150	29700	29700	29700	29700	0
665	20241105	104000	600150	29700	29700	29700	29700	0
666	20241105	103900	600150	29700	29700	29700	29700	0
667	20241105	103800	600150	29700	29700	29700	29700	0
668	20241105	103700	600150	29700	29700	29700	29700	0
669	20241105	103600	600150	29700	29700	29700	29700	0
670	20241105	103500	600150	29700	29700	29700	29700	0
671	20241105	103400	600150	29700	29700	29700	29700	0
672	20241105	103300	600150	29700	29700	29700	29700	0
673	20241105	103200	600150	29700	29700	29700	29700	0
674	20241105	103100	600150	29700	29700	29700	29700	0
675	20241105	103000	600150	29700	29700	29700	29700	0
676	20241105	102900	600150	29700	29700	29700	29700	2
677	20241105	102800	540750	29650	29650	29650	29650	0
678	20241105	102700	540750	29650	29650	29650	29650	0
679	20241105	102600	540750	29650	29650	29650	29650	0
680	20241105	102500	540750	29650	29650	29650	29650	0
681	20241105	102400	540750	29650	29650	29650	29650	0
682	20241105	102300	540750	29650	29650	29650	29650	0
683	20241105	102200	540750	29650	29650	29650	29650	0
684	20241105	102100	540750	29650	29650	29650	29650	0
685	20241105	102000	540750	29650	29650	29650	29650	0
686	20241105	101900	540750	29650	29650	29650	29650	1
687	20241105	101800	511100	29650	29650	29650	29650	0
688	20241105	101700	511100	29650	29650	29650	29650	0
689	20241105	101600	511100	29650	29650	29650	29650	0
690	20241105	101500	511100	29650	29650	29650	29650	0
691	20241105	101400	511100	29650	29650	29650	29650	0
692	20241105	101300	511100	29650	29650	29650	29650	2
693	20241105	101200	451800	29700	29700	29700	29700	0
694	20241105	101100	451800	29700	29700	29700	29700	0
695	20241105	101000	451800	29700	29700	29700	29700	0
696	20241105	100900	451800	29700	29700	29700	29700	0
697	20241105	100800	451800	29700	29700	29700	29700	0
698	20241105	100700	451800	29700	29700	29700	29700	0
699	20241105	100600	451800	29700	29700	29700	29700	0
700	20241105	100500	451800	29700	29700	29700	29700	0
701	20241105	100400	451800	29700	29700	29700	29700	0
702	20241105	100300	451800	29700	29700	29700	29700	0
703	20241105	100200	451800	29700	29700	29700	29700	0
704	20241105	100100	451800	29700	29700	29700	29700	0
705	20241105	100000	451800	29700	29700	29700	29700	0
706	20241105	095900	451800	29700	29700	29700	29700	0
707	20241105	095800	451800	29700	29700	29700	29700	0
708	20241105	095700	451800	29700	29700	29700	29700	0
709	20241105	095600	451800	29700	29700	29700	29700	0
710	20241105	095500	451800	29700	29700	29700	29700	0
711	20241105	095400	451800	29700	29700	29700	29700	0
712	20241105	095300	451800	29700	29700	29700	29700	0
713	20241105	095200	451800	29700	29700	29700	29700	0
714	20241105	095100	451800	29700	29700	29700	29700	0
715	20241105	095000	451800	29700	29700	29700	29700	0
716	20241105	094900	451800	29700	29700	29700	29700	0
717	20241105	094800	451800	29700	29700	29700	29700	0
718	20241105	094700	451800	29700	29700	29700	29700	0
719	20241105	094600	451800	29700	29700	29700	29700	0
720	20241105	094500	451800	29700	29700	29700	29700	0
721	20241105	094400	451800	29700	29700	29700	29700	0
722	20241105	094300	451800	29700	29700	29700	29700	4
723	20241105	094200	333000	29700	29700	29700	29700	0
724	20241105	094100	333000	29700	29700	29700	29700	0
725	20241105	094000	333000	29700	29700	29700	29700	2
726	20241105	093900	273600	29650	29650	29650	29650	0
727	20241105	093800	273600	29650	29650	29650	29650	0
728	20241105	093700	273600	29650	29650	29650	29650	0
729	20241105	093600	273600	29650	29650	29650	29650	0
730	20241105	093500	273600	29650	29650	29650	29650	0
731	20241105	093400	273600	29650	29650	29650	29650	0
732	20241105	093300	273600	29650	29650	29650	29650	0
733	20241105	093200	273600	29650	29650	29650	29650	0
734	20241105	093100	273600	29650	29650	29650	29650	0
735	20241105	093000	273600	29650	29650	29650	29650	2
736	20241105	092900	214300	35900	35900	35900	35900	0
737	20241105	092800	214300	35900	35900	35900	35900	0
738	20241105	092700	214300	35900	35900	35900	35900	0
739	20241105	092600	214300	35900	35900	35900	35900	0
740	20241105	092500	214300	35900	35900	35900	35900	0
741	20241105	092400	214300	35900	35900	35900	35900	0
742	20241105	092300	214300	35900	35900	35900	35900	0
743	20241105	092200	214300	35900	35900	35900	35900	0
744	20241105	092100	214300	35900	35900	35900	35900	0
745	20241105	092000	214300	35900	35900	35900	35900	0
746	20241105	091900	214300	35900	35900	35900	35900	0
747	20241105	091800	214300	35900	35900	35900	35900	0
748	20241105	091700	214300	35900	35900	35900	35900	0
749	20241105	091600	214300	35900	35900	35900	35900	0
750	20241105	091500	214300	35900	35900	35900	35900	0
751	20241105	091400	214300	35900	35900	35900	35900	0
752	20241105	091300	214300	35900	35900	35900	35900	0
753	20241105	091200	214300	35900	35900	35900	35900	0
754	20241105	091100	214300	35900	35900	35900	35900	0
755	20241105	091000	214300	35900	35900	35900	35900	0
756	20241105	090900	214300	35900	35900	35900	35900	0
757	20241105	090800	214300	35900	35900	35900	35900	1
758	20241105	090700	178400	29750	29750	29750	29750	0
759	20241105	090600	178400	29750	29750	29750	29750	5
760	20241105	090500	29650	29650	29650	29650	29650	0
761	20241105	090400	29650	29650	29650	29650	29650	0
762	20241105	090300	29650	29650	29650	29650	29650	1
763	20241105	090200	0	34850	34850	34850	34850	0
764	20241105	090100	0	34850	34850	34850	34850	0
765	20241105	090000	0	34850	34850	34850	34850	0