KissMeData/072990/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	194700	183682980	9700	9700	9700	9700	32
3	20241107	194600	183682980	9700	9700	9700	9700	0
4	20241107	194500	183682980	9700	9700	9700	9700	0
5	20241107	194400	183682980	9700	9700	9700	9700	0
6	20241107	194300	183682980	9700	9700	9700	9700	0
7	20241107	194200	183682980	9700	9700	9700	9700	0
8	20241107	194100	183682980	9700	9700	9700	9700	0
9	20241107	194000	183682980	9700	9700	9700	9700	0
10	20241107	193900	183682980	9700	9700	9700	9700	0
11	20241107	193800	183682980	9700	9700	9700	9700	0
12	20241107	193700	183682980	9700	9700	9700	9700	0
13	20241107	193600	183682980	9700	9700	9700	9700	0
14	20241107	193500	183682980	9700	9700	9700	9700	0
15	20241107	193400	183682980	9700	9700	9700	9700	0
16	20241107	193300	183682980	9700	9700	9700	9700	0
17	20241107	193200	183682980	9700	9700	9700	9700	0
18	20241107	193100	183682980	9700	9700	9700	9700	0
19	20241107	193000	183682980	9700	9700	9700	9700	0
20	20241107	192900	183682980	9700	9700	9700	9700	0
21	20241107	192800	183682980	9700	9700	9700	9700	0
22	20241107	192700	183682980	9700	9700	9700	9700	0
23	20241107	192600	183682980	9700	9700	9700	9700	0
24	20241107	192500	183682980	9700	9700	9700	9700	0
25	20241107	192400	183682980	9700	9700	9700	9700	0
26	20241107	192300	183682980	9700	9700	9700	9700	0
27	20241107	192200	183682980	9700	9700	9700	9700	0
28	20241107	192100	183682980	9700	9700	9700	9700	0
29	20241107	192000	183682980	9700	9700	9700	9700	0
30	20241107	191900	183682980	9700	9700	9700	9700	0
31	20241107	191800	183682980	9700	9700	9700	9700	0
32	20241107	191700	183682980	9700	9700	9700	9700	32
33	20241107	191600	183682980	9700	9700	9700	9700	0
34	20241107	191500	183682980	9700	9700	9700	9700	0
35	20241107	191400	183682980	9700	9700	9700	9700	0
36	20241107	191300	183682980	9700	9700	9700	9700	0
37	20241107	191200	183682980	9700	9700	9700	9700	0
38	20241107	191100	183682980	9700	9700	9700	9700	0
39	20241107	191000	183682980	9700	9700	9700	9700	0
40	20241107	190900	183682980	9700	9700	9700	9700	0
41	20241107	190800	183682980	9700	9700	9700	9700	0
42	20241107	190700	183682980	9700	9700	9700	9700	0
43	20241107	190600	183682980	9700	9700	9700	9700	0
44	20241107	190500	183682980	9700	9700	9700	9700	0
45	20241107	190400	183682980	9700	9700	9700	9700	0
46	20241107	190300	183682980	9700	9700	9700	9700	0
47	20241107	190200	183682980	9700	9700	9700	9700	0
48	20241107	190100	183682980	9700	9700	9700	9700	0
49	20241107	190000	183682980	9700	9700	9700	9700	0
50	20241107	185900	183682980	9700	9700	9700	9700	0
51	20241107	185800	183682980	9700	9700	9700	9700	0
52	20241107	185700	183682980	9700	9700	9700	9700	0
53	20241107	185600	183682980	9700	9700	9700	9700	0
54	20241107	185500	183682980	9700	9700	9700	9700	0
55	20241107	185400	183682980	9700	9700	9700	9700	0
56	20241107	185300	183682980	9700	9700	9700	9700	0
57	20241107	185200	183682980	9700	9700	9700	9700	0
58	20241107	185100	183682980	9700	9700	9700	9700	0
59	20241107	185000	183682980	9700	9700	9700	9700	0
60	20241107	184900	183682980	9700	9700	9700	9700	0
61	20241107	184800	183682980	9700	9700	9700	9700	0
62	20241107	184700	183682980	9700	9700	9700	9700	32
63	20241107	184600	183682980	9700	9700	9700	9700	0
64	20241107	184500	183682980	9700	9700	9700	9700	0
65	20241107	184400	183682980	9700	9700	9700	9700	0
66	20241107	184300	183682980	9700	9700	9700	9700	0
67	20241107	184200	183682980	9700	9700	9700	9700	0
68	20241107	184100	183682980	9700	9700	9700	9700	0
69	20241107	184000	183682980	9700	9700	9700	9700	0
70	20241107	183900	183682980	9700	9700	9700	9700	0
71	20241107	183800	183682980	9700	9700	9700	9700	0
72	20241107	183700	183682980	9700	9700	9700	9700	0
73	20241107	183600	183682980	9700	9700	9700	9700	0
74	20241107	183500	183682980	9700	9700	9700	9700	0
75	20241107	183400	183682980	9700	9700	9700	9700	0
76	20241107	183300	183682980	9700	9700	9700	9700	0
77	20241107	183200	183682980	9700	9700	9700	9700	0
78	20241107	183100	183682980	9700	9700	9700	9700	0
79	20241107	183000	183682980	9700	9700	9700	9700	0
80	20241107	182900	183682980	9700	9700	9700	9700	0
81	20241107	182800	183682980	9700	9700	9700	9700	0
82	20241107	182700	183682980	9700	9700	9700	9700	0
83	20241107	182600	183682980	9700	9700	9700	9700	0
84	20241107	182500	183682980	9700	9700	9700	9700	0
85	20241107	182400	183682980	9700	9700	9700	9700	0
86	20241107	182300	183682980	9700	9700	9700	9700	0
87	20241107	182200	183682980	9700	9700	9700	9700	0
88	20241107	182100	183682980	9700	9700	9700	9700	0
89	20241107	182000	183682980	9700	9700	9700	9700	0
90	20241107	181900	183682980	9700	9700	9700	9700	0
91	20241107	181800	183682980	9700	9700	9700	9700	0
92	20241107	181700	183682980	9700	9700	9700	9700	32
93	20241107	181600	183682980	9700	9700	9700	9700	0
94	20241107	181500	183682980	9700	9700	9700	9700	0
95	20241107	181400	183682980	9700	9700	9700	9700	0
96	20241107	181300	183682980	9700	9700	9700	9700	0
97	20241107	181200	183682980	9700	9700	9700	9700	0
98	20241107	181100	183682980	9700	9700	9700	9700	0
99	20241107	181000	183682980	9700	9700	9700	9700	0
100	20241107	180900	183682980	9700	9700	9700	9700	0
101	20241107	180800	183682980	9700	9700	9700	9700	0
102	20241107	180700	183682980	9700	9700	9700	9700	0
103	20241107	180600	183682980	9700	9700	9700	9700	0
104	20241107	180500	183682980	9700	9700	9700	9700	0
105	20241107	180400	183682980	9700	9700	9700	9700	0
106	20241107	180300	183682980	9700	9700	9700	9700	0
107	20241107	180200	183682980	9700	9700	9700	9700	0
108	20241107	180100	183682980	9700	9700	9700	9700	0
109	20241107	180000	183682980	9700	9700	9700	9700	0
110	20241107	175900	183682980	9700	9700	9700	9700	0
111	20241107	175800	183682980	9700	9700	9700	9700	0
112	20241107	175700	183682980	9700	9700	9700	9700	0
113	20241107	175600	183682980	9700	9700	9700	9700	0
114	20241107	175500	183682980	9700	9700	9700	9700	0
115	20241107	175400	183682980	9700	9700	9700	9700	0
116	20241107	175300	183682980	9700	9700	9700	9700	0
117	20241107	175200	183682980	9700	9700	9700	9700	0
118	20241107	175100	183682980	9700	9700	9700	9700	0
119	20241107	175000	183682980	9700	9700	9700	9700	0
120	20241107	174900	183682980	9700	9700	9700	9700	0
121	20241107	174800	183682980	9700	9700	9700	9700	0
122	20241107	174700	183682980	9700	9700	9700	9700	32
123	20241107	174600	183682980	9700	9700	9700	9700	0
124	20241107	174500	183682980	9700	9700	9700	9700	0
125	20241107	174400	183682980	9700	9700	9700	9700	0
126	20241107	174300	183682980	9700	9700	9700	9700	0
127	20241107	174200	183682980	9700	9700	9700	9700	0
128	20241107	174100	183682980	9700	9700	9700	9700	0
129	20241107	174000	183682980	9700	9700	9700	9700	0
130	20241107	173900	183682980	9700	9700	9700	9700	0
131	20241107	173800	183682980	9700	9700	9700	9700	0
132	20241107	173700	183682980	9700	9700	9700	9700	0
133	20241107	173600	183682980	9700	9700	9700	9700	0
134	20241107	173500	183682980	9700	9700	9700	9700	0
135	20241107	173400	183682980	9700	9700	9700	9700	0
136	20241107	173300	183682980	9700	9700	9700	9700	0
137	20241107	173200	183682980	9700	9700	9700	9700	0
138	20241107	173100	183682980	9700	9700	9700	9700	0
139	20241107	173000	183682980	9700	9700	9700	9700	0
140	20241107	172900	183682980	9700	9700	9700	9700	0
141	20241107	172800	183682980	9700	9700	9700	9700	0
142	20241107	172700	183682980	9700	9700	9700	9700	0
143	20241107	172600	183682980	9700	9700	9700	9700	0
144	20241107	172500	183682980	9700	9700	9700	9700	0
145	20241107	172400	183682980	9700	9700	9700	9700	0
146	20241107	172300	183682980	9700	9700	9700	9700	0
147	20241107	172200	183682980	9700	9700	9700	9700	0
148	20241107	172100	183682980	9700	9700	9700	9700	0
149	20241107	172000	183682980	9700	9700	9700	9700	0
150	20241107	171900	183682980	9700	9700	9700	9700	0
151	20241107	171800	183682980	9700	9700	9700	9700	0
152	20241107	171700	183682980	9700	9700	9700	9700	32
153	20241107	171600	183682980	9700	9700	9700	9700	0
154	20241107	171500	183682980	9700	9700	9700	9700	0
155	20241107	171400	183682980	9700	9700	9700	9700	0
156	20241107	171300	183682980	9700	9700	9700	9700	0
157	20241107	171200	183682980	9700	9700	9700	9700	0
158	20241107	171100	183682980	9700	9700	9700	9700	0
159	20241107	171000	183682980	9700	9700	9700	9700	0
160	20241107	170900	183682980	9700	9700	9700	9700	0
161	20241107	170800	183682980	9700	9700	9700	9700	0
162	20241107	170700	183682980	9700	9700	9700	9700	0
163	20241107	170600	183682980	9700	9700	9700	9700	0
164	20241107	170500	183682980	9700	9700	9700	9700	0
165	20241107	170400	183682980	9700	9700	9700	9700	0
166	20241107	170300	183682980	9700	9700	9700	9700	0
167	20241107	170200	183682980	9700	9700	9700	9700	0
168	20241107	170100	183682980	9700	9700	9700	9700	0
169	20241107	170000	183682980	9700	9700	9700	9700	0
170	20241107	165900	183682980	9700	9700	9700	9700	0
171	20241107	165800	183682980	9700	9700	9700	9700	0
172	20241107	165700	183682980	9700	9700	9700	9700	0
173	20241107	165600	183682980	9700	9700	9700	9700	0
174	20241107	165500	183682980	9700	9700	9700	9700	0
175	20241107	165400	183682980	9700	9700	9700	9700	0
176	20241107	165300	183682980	9700	9700	9700	9700	0
177	20241107	165200	183682980	9700	9700	9700	9700	0
178	20241107	165100	183682980	9700	9700	9700	9700	0
179	20241107	165000	183682980	9700	9700	9700	9700	0
180	20241107	164900	183682980	9700	9700	9700	9700	0
181	20241107	164800	183682980	9700	9700	9700	9700	0
182	20241107	164700	183682980	9700	9700	9700	9700	32
183	20241107	164600	183682980	9700	9700	9700	9700	0
184	20241107	164500	183682980	9700	9700	9700	9700	0
185	20241107	164400	183682980	9700	9700	9700	9700	0
186	20241107	164300	183682980	9700	9700	9700	9700	0
187	20241107	164200	183682980	9700	9700	9700	9700	0
188	20241107	164100	183682980	9700	9700	9700	9700	0
189	20241107	164000	183682980	9700	9700	9700	9700	0
190	20241107	163900	183682980	9700	9700	9700	9700	0
191	20241107	163800	183682980	9700	9700	9700	9700	0
192	20241107	163700	183682980	9700	9700	9700	9700	0
193	20241107	163600	183682980	9700	9700	9700	9700	0
194	20241107	163500	183682980	9700	9700	9700	9700	0
195	20241107	163400	183682980	9700	9700	9700	9700	0
196	20241107	163300	183682980	9700	9700	9700	9700	0
197	20241107	163200	183682980	9700	9700	9700	9700	0
198	20241107	163100	183682980	9700	9700	9700	9700	0
199	20241107	163000	183682980	9700	9700	9700	9700	0
200	20241107	162900	183682980	9700	9700	9700	9700	0
201	20241107	162800	183682980	9700	9700	9700	9700	0
202	20241107	162700	183682980	9700	9700	9700	9700	0
203	20241107	162600	183682980	9700	9700	9700	9700	0
204	20241107	162500	183682980	9700	9700	9700	9700	0
205	20241107	162400	183682980	9700	9700	9700	9700	0
206	20241107	162300	183682980	9700	9700	9700	9700	0
207	20241107	162200	183682980	9700	9700	9700	9700	0
208	20241107	162100	183682980	9700	9700	9700	9700	0
209	20241107	162000	183682980	9700	9700	9700	9700	0
210	20241107	161900	183682980	9700	9700	9700	9700	0
211	20241107	161800	183682980	9700	9700	9700	9700	0
212	20241107	161700	183682980	9700	9700	9700	9700	32
213	20241107	161600	183682980	9700	9700	9700	9700	0
214	20241107	161500	183682980	9700	9700	9700	9700	0
215	20241107	161400	183682980	9700	9700	9700	9700	0
216	20241107	161300	183682980	9700	9700	9700	9700	0
217	20241107	161200	183682980	9700	9700	9700	9700	0
218	20241107	161100	183682980	9700	9700	9700	9700	0
219	20241107	161000	183682980	9700	9700	9700	9700	0
220	20241107	160900	183682980	9700	9700	9700	9700	0
221	20241107	160800	183682980	9700	9700	9700	9700	0
222	20241107	160700	183682980	9700	9700	9700	9700	0
223	20241107	160600	183682980	9700	9700	9700	9700	0
224	20241107	160500	183682980	9700	9700	9700	9700	0
225	20241107	160400	183682980	9700	9700	9700	9700	0
226	20241107	160300	183682980	9700	9700	9700	9700	0
227	20241107	160200	183682980	9700	9700	9700	9700	0
228	20241107	160100	183682980	9700	9700	9700	9700	0
229	20241107	160000	183682980	9700	9700	9700	9700	0
230	20241107	155900	183682980	9700	9700	9700	9700	0
231	20241107	155800	183682980	9700	9700	9700	9700	0
232	20241107	155700	183682980	9700	9700	9700	9700	0
233	20241107	155600	183682980	9700	9700	9700	9700	0
234	20241107	155500	183682980	9700	9700	9700	9700	0
235	20241107	155400	183682980	9700	9700	9700	9700	0
236	20241107	155300	183682980	9700	9700	9700	9700	0
237	20241107	155200	183682980	9700	9700	9700	9700	0
238	20241107	155100	183682980	9700	9700	9700	9700	0
239	20241107	155000	183682980	9700	9700	9700	9700	0
240	20241107	154900	183682980	9700	9700	9700	9700	0
241	20241107	154800	183682980	9700	9700	9700	9700	0
242	20241107	154700	183682980	9700	9700	9700	9700	32
243	20241107	154600	183682980	9700	9700	9700	9700	0
244	20241107	154500	183682980	9700	9700	9700	9700	0
245	20241107	154400	183682980	9700	9700	9700	9700	0
246	20241107	154300	183682980	9700	9700	9700	9700	0
247	20241107	154200	183682980	9700	9700	9700	9700	0
248	20241107	154100	183682980	9700	9700	9700	9700	0
249	20241107	154000	183682980	9700	9700	9700	9700	0
250	20241107	153900	183682980	9700	9700	9700	9700	0
251	20241107	153800	183682980	9700	9700	9700	9700	0
252	20241107	153700	183682980	9700	9700	9700	9700	0
253	20241107	153600	183682980	9700	9700	9700	9700	0
254	20241107	153500	183682980	9700	9700	9700	9700	0
255	20241107	153400	183682980	9700	9700	9700	9700	0
256	20241107	153300	183682980	9700	9700	9700	9700	0
257	20241107	153200	183682980	9700	9700	9700	9700	0
258	20241107	153100	183682980	9700	9700	9700	9700	0
259	20241107	153000	183682980	9700	9700	9700	9700	32
260	20241107	152900	183372580	9650	9650	9650	9650	0
261	20241107	152800	183372580	9650	9650	9650	9650	0
262	20241107	152700	183372580	9650	9650	9650	9650	0
263	20241107	152600	183372580	9650	9650	9650	9650	0
264	20241107	152500	183372580	9650	9650	9650	9650	0
265	20241107	152400	183372580	9650	9650	9650	9650	0
266	20241107	152300	183372580	9650	9650	9650	9650	0
267	20241107	152200	183372580	9650	9650	9650	9650	0
268	20241107	152100	183372580	9650	9650	9650	9650	0
269	20241107	152000	183372580	9650	9650	9650	9650	0
270	20241107	151900	183372580	9650	9650	9660	9650	34
271	20241107	151800	183044420	9660	9650	9660	9650	1135
272	20241107	151700	172090700	9660	9660	9660	9660	100
273	20241107	151600	171124700	9660	9660	9660	9660	10
274	20241107	151500	171028100	9660	9660	9660	9660	50
275	20241107	151400	170545100	9660	9660	9660	9660	30
276	20241107	151300	170255300	9660	9660	9660	9660	30
277	20241107	151200	169965500	9660	9660	9660	9660	20
278	20241107	151100	169772300	9660	9660	9660	9660	0
279	20241107	151000	169772300	9660	9660	9660	9660	1
280	20241107	150900	169762640	9650	9650	9650	9650	0
281	20241107	150800	169762640	9650	9650	9650	9650	0
282	20241107	150700	169762640	9650	9660	9660	9650	50
283	20241107	150600	169279770	9650	9660	9660	9650	90
284	20241107	150500	168411250	9690	9690	9690	9690	0
285	20241107	150400	168411250	9690	9680	9690	9680	200
286	20241107	150300	166473350	9690	9690	9690	9690	0
287	20241107	150200	166473350	9690	9690	9690	9690	0
288	20241107	150100	166473350	9690	9690	9690	9690	6
289	20241107	150000	166415210	9650	9650	9650	9650	0
290	20241107	145900	166415210	9650	9650	9650	9650	2
291	20241107	145800	166395910	9710	9660	9710	9650	1001
292	20241107	145700	156730060	9750	9670	9750	9670	1000
293	20241107	145600	146995140	9650	9650	9650	9650	0
294	20241107	145500	146995140	9650	9650	9650	9650	0
295	20241107	145400	146995140	9650	9650	9650	9650	746
296	20241107	145300	139796240	9650	9650	9650	9650	0
297	20241107	145200	139796240	9650	9650	9650	9650	9
298	20241107	145100	139709390	9650	9660	9660	9650	221
299	20241107	145000	137576440	9660	9660	9660	9660	0
300	20241107	144900	137576440	9660	9700	9700	9650	1133
301	20241107	144800	126617280	9750	9750	9750	9750	0
302	20241107	144700	126617280	9750	9750	9750	9750	41
303	20241107	144600	126217530	9750	9750	9750	9750	0
304	20241107	144500	126217530	9750	9750	9750	9750	0
305	20241107	144400	126217530	9750	9750	9750	9750	0
306	20241107	144300	126217530	9750	9750	9750	9750	0
307	20241107	144200	126217530	9750	9750	9750	9750	0
308	20241107	144100	126217530	9750	9750	9750	9750	0
309	20241107	144000	126217530	9750	9750	9750	9750	0
310	20241107	143900	126217530	9750	9750	9750	9750	0
311	20241107	143800	126217530	9750	9750	9750	9750	0
312	20241107	143700	126217530	9750	9750	9750	9750	0
313	20241107	143600	126217530	9750	9750	9750	9750	10
314	20241107	143500	126120030	9700	9700	9700	9700	0
315	20241107	143400	126120030	9700	9700	9700	9700	0
316	20241107	143300	126120030	9700	9700	9700	9700	0
317	20241107	143200	126120030	9700	9700	9700	9700	0
318	20241107	143100	126120030	9700	9700	9700	9700	0
319	20241107	143000	126120030	9700	9700	9700	9700	0
320	20241107	142900	126120030	9700	9700	9700	9700	0
321	20241107	142800	126120030	9700	9700	9700	9700	0
322	20241107	142700	126120030	9700	9700	9700	9700	0
323	20241107	142600	126120030	9700	9740	9740	9700	1064
324	20241107	142500	115784140	9750	9750	9750	9750	0
325	20241107	142400	115784140	9750	9750	9750	9750	0
326	20241107	142300	115784140	9750	9750	9750	9750	167
327	20241107	142200	114155890	9750	9750	9750	9750	84
328	20241107	142100	113336890	9750	9750	9750	9750	0
329	20241107	142000	113336890	9750	9750	9750	9750	0
330	20241107	141900	113336890	9750	9750	9750	9750	0
331	20241107	141800	113336890	9750	9750	9750	9750	0
332	20241107	141700	113336890	9750	9750	9750	9750	0
333	20241107	141600	113336890	9750	9750	9750	9750	0
334	20241107	141500	113336890	9750	9750	9750	9750	0
335	20241107	141400	113336890	9750	9750	9750	9750	0
336	20241107	141300	113336890	9750	9750	9750	9750	0
337	20241107	141200	113336890	9750	9750	9750	9750	0
338	20241107	141100	113336890	9750	9750	9750	9750	0
339	20241107	141000	113336890	9750	9750	9750	9750	0
340	20241107	140900	113336890	9750	9750	9750	9750	0
341	20241107	140800	113336890	9750	9750	9750	9750	0
342	20241107	140700	113336890	9750	9750	9750	9750	0
343	20241107	140600	113336890	9750	9750	9750	9750	0
344	20241107	140500	113336890	9750	9750	9750	9750	0
345	20241107	140400	113336890	9750	9750	9750	9750	0
346	20241107	140300	113336890	9750	9750	9750	9750	0
347	20241107	140200	113336890	9750	9750	9750	9750	0
348	20241107	140100	113336890	9750	9750	9750	9750	0
349	20241107	140000	113336890	9750	9750	9750	9750	25
350	20241107	135900	113093140	9760	9760	9760	9760	0
351	20241107	135800	113093140	9760	9760	9760	9760	0
352	20241107	135700	113093140	9760	9760	9760	9760	508
353	20241107	135600	108135060	9760	9760	9760	9760	0
354	20241107	135500	108135060	9760	9760	9760	9760	0
355	20241107	135400	108135060	9760	9760	9760	9760	98
356	20241107	135300	107178580	9750	9750	9750	9750	0
357	20241107	135200	107178580	9750	9750	9750	9750	0
358	20241107	135100	107178580	9750	9750	9750	9750	0
359	20241107	135000	107178580	9750	9750	9750	9750	0
360	20241107	134900	107178580	9750	9750	9750	9750	0
361	20241107	134800	107178580	9750	9760	9760	9750	620
362	20241107	134700	101128370	9760	9760	9760	9760	329
363	20241107	134600	97917330	9760	9760	9760	9760	0
364	20241107	134500	97917330	9760	9760	9760	9760	97
365	20241107	134400	96970610	9760	9760	9760	9760	0
366	20241107	134300	96970610	9760	9760	9760	9760	0
367	20241107	134200	96970610	9760	9760	9760	9760	0
368	20241107	134100	96970610	9760	9760	9760	9760	0
369	20241107	134000	96970610	9760	9760	9760	9760	0
370	20241107	133900	96970610	9760	9760	9760	9760	0
371	20241107	133800	96970610	9760	9760	9760	9760	0
372	20241107	133700	96970610	9760	9770	9770	9760	90
373	20241107	133600	96092150	9770	9770	9770	9770	0
374	20241107	133500	96092150	9770	9800	9800	9770	493
375	20241107	133400	91261170	9800	9800	9800	9800	0
376	20241107	133300	91261170	9800	9800	9800	9800	0
377	20241107	133200	91261170	9800	9800	9800	9800	0
378	20241107	133100	91261170	9800	9800	9800	9800	0
379	20241107	133000	91261170	9800	9800	9800	9800	0
380	20241107	132900	91261170	9800	9800	9800	9800	0
381	20241107	132800	91261170	9800	9800	9800	9800	2
382	20241107	132700	91241570	9790	9790	9790	9790	0
383	20241107	132600	91241570	9790	9790	9790	9790	0
384	20241107	132500	91241570	9790	9790	9790	9790	0
385	20241107	132400	91241570	9790	9790	9790	9790	0
386	20241107	132300	91241570	9790	9790	9790	9790	0
387	20241107	132200	91241570	9790	9790	9790	9790	2
388	20241107	132100	91221990	9790	9790	9790	9790	0
389	20241107	132000	91221990	9790	9790	9790	9790	0
390	20241107	131900	91221990	9790	9790	9790	9790	0
391	20241107	131800	91221990	9790	9790	9790	9790	0
392	20241107	131700	91221990	9790	9790	9790	9790	0
393	20241107	131600	91221990	9790	9790	9790	9790	0
394	20241107	131500	91221990	9790	9790	9790	9790	0
395	20241107	131400	91221990	9790	9790	9790	9790	2
396	20241107	131300	91202410	9750	9750	9750	9750	0
397	20241107	131200	91202410	9750	9750	9750	9750	0
398	20241107	131100	91202410	9750	9750	9750	9750	5
399	20241107	131000	91153660	9760	9770	9770	9760	45
400	20241107	130900	90714320	9780	9780	9780	9780	0
401	20241107	130800	90714320	9780	9780	9780	9780	10
402	20241107	130700	90616520	9790	9790	9790	9790	46
403	20241107	130600	90166180	9800	9800	9800	9800	0
404	20241107	130500	90166180	9800	9800	9800	9800	0
405	20241107	130400	90166180	9800	9800	9800	9800	0
406	20241107	130300	90166180	9800	9800	9800	9800	0
407	20241107	130200	90166180	9800	9800	9800	9800	0
408	20241107	130100	90166180	9800	9800	9800	9800	0
409	20241107	130000	90166180	9800	9800	9800	9800	0
410	20241107	125900	90166180	9800	9800	9800	9800	0
411	20241107	125800	90166180	9800	9800	9800	9800	29
412	20241107	125700	89881980	9800	9800	9800	9800	0
413	20241107	125600	89881980	9800	9800	9800	9800	3
414	20241107	125500	89852580	9800	9800	9800	9800	0
415	20241107	125400	89852580	9800	9800	9800	9800	0
416	20241107	125300	89852580	9800	9800	9800	9800	0
417	20241107	125200	89852580	9800	9800	9800	9800	0
418	20241107	125100	89852580	9800	9800	9800	9800	0
419	20241107	125000	89852580	9800	9800	9800	9800	0
420	20241107	124900	89852580	9800	9800	9800	9800	0
421	20241107	124800	89852580	9800	9800	9800	9800	1
422	20241107	124700	89842780	9810	9810	9810	9810	0
423	20241107	124600	89842780	9810	9810	9810	9810	36
424	20241107	124500	89489620	9850	9850	9850	9850	0
425	20241107	124400	89489620	9850	9850	9850	9850	0
426	20241107	124300	89489620	9850	9850	9850	9850	0
427	20241107	124200	89489620	9850	9850	9850	9850	0
428	20241107	124100	89489620	9850	9850	9850	9850	0
429	20241107	124000	89489620	9850	9850	9850	9850	0
430	20241107	123900	89489620	9850	9850	9850	9850	0
431	20241107	123800	89489620	9850	9850	9850	9850	0
432	20241107	123700	89489620	9850	9850	9850	9850	0
433	20241107	123600	89489620	9850	9850	9850	9850	0
434	20241107	123500	89489620	9850	9850	9850	9850	0
435	20241107	123400	89489620	9850	9850	9850	9850	0
436	20241107	123300	89489620	9850	9850	9850	9850	0
437	20241107	123200	89489620	9850	9850	9850	9850	0
438	20241107	123100	89489620	9850	9840	9850	9840	100
439	20241107	123000	88504640	9850	9850	9850	9850	24
440	20241107	122900	88268240	9850	9850	9850	9850	0
441	20241107	122800	88268240	9850	9850	9850	9850	0
442	20241107	122700	88268240	9850	9850	9850	9850	0
443	20241107	122600	88268240	9850	9850	9850	9850	0
444	20241107	122500	88268240	9850	9850	9850	9850	0
445	20241107	122400	88268240	9850	9850	9850	9850	0
446	20241107	122300	88268240	9850	9850	9850	9850	0
447	20241107	122200	88268240	9850	9850	9850	9850	0
448	20241107	122100	88268240	9850	9850	9850	9850	50
449	20241107	122000	87775740	9850	9850	9850	9840	63
450	20241107	121900	87155200	9820	9820	9820	9820	0
451	20241107	121800	87155200	9820	9820	9820	9820	0
452	20241107	121700	87155200	9820	9820	9820	9820	0
453	20241107	121600	87155200	9820	9820	9820	9820	0
454	20241107	121500	87155200	9820	9820	9820	9820	0
455	20241107	121400	87155200	9820	9820	9820	9820	0
456	20241107	121300	87155200	9820	9820	9820	9820	10
457	20241107	121200	87057000	9810	9810	9810	9810	0
458	20241107	121100	87057000	9810	9810	9810	9810	0
459	20241107	121000	87057000	9810	9800	9810	9800	11
460	20241107	120900	86949180	9800	9800	9800	9800	0
461	20241107	120800	86949180	9800	9800	9800	9800	0
462	20241107	120700	86949180	9800	9800	9800	9800	99
463	20241107	120600	85978980	9800	9800	9800	9800	0
464	20241107	120500	85978980	9800	9800	9800	9800	0
465	20241107	120400	85978980	9800	9800	9800	9800	0
466	20241107	120300	85978980	9800	9800	9800	9800	0
467	20241107	120200	85978980	9800	9800	9800	9800	0
468	20241107	120100	85978980	9800	9800	9800	9800	0
469	20241107	120000	85978980	9800	9800	9800	9800	0
470	20241107	115900	85978980	9800	9800	9800	9800	21
471	20241107	115800	85773180	9800	9800	9800	9800	0
472	20241107	115700	85773180	9800	9800	9800	9800	11
473	20241107	115600	85665380	9760	9760	9760	9760	0
474	20241107	115500	85665380	9760	9760	9760	9760	0
475	20241107	115400	85665380	9760	9760	9760	9760	0
476	20241107	115300	85665380	9760	9760	9760	9760	0
477	20241107	115200	85665380	9760	9760	9760	9760	0
478	20241107	115100	85665380	9760	9760	9760	9760	0
479	20241107	115000	85665380	9760	9760	9760	9760	0
480	20241107	114900	85665380	9760	9760	9760	9760	0
481	20241107	114800	85665380	9760	9760	9760	9760	14
482	20241107	114700	85528740	9800	9800	9800	9800	0
483	20241107	114600	85528740	9800	9800	9800	9800	0
484	20241107	114500	85528740	9800	9800	9800	9800	0
485	20241107	114400	85528740	9800	9800	9800	9800	0
486	20241107	114300	85528740	9800	9800	9800	9800	0
487	20241107	114200	85528740	9800	9800	9800	9800	0
488	20241107	114100	85528740	9800	9800	9800	9800	2
489	20241107	114000	85509140	9790	9790	9790	9790	0
490	20241107	113900	85509140	9790	9760	9790	9760	504
491	20241107	113800	80586600	9750	9750	9750	9750	0
492	20241107	113700	80586600	9750	9750	9750	9750	0
493	20241107	113600	80586600	9750	9750	9750	9750	202
494	20241107	113500	78617100	9720	9720	9720	9720	0
495	20241107	113400	78617100	9720	9720	9720	9720	0
496	20241107	113300	78617100	9720	9720	9720	9720	0
497	20241107	113200	78617100	9720	9720	9720	9720	0
498	20241107	113100	78617100	9720	9720	9720	9720	0
499	20241107	113000	78617100	9720	9720	9720	9720	0
500	20241107	112900	78617100	9720	9720	9720	9720	0
501	20241107	112800	78617100	9720	9720	9720	9720	0
502	20241107	112700	78617100	9720	9720	9720	9720	0
503	20241107	112600	78617100	9720	9720	9720	9720	0
504	20241107	112500	78617100	9720	9720	9720	9720	0
505	20241107	112400	78617100	9720	9720	9720	9720	0
506	20241107	112300	78617100	9720	9720	9720	9720	0
507	20241107	112200	78617100	9720	9720	9720	9720	0
508	20241107	112100	78617100	9720	9720	9720	9720	0
509	20241107	112000	78617100	9720	9720	9720	9720	0
510	20241107	111900	78617100	9720	9720	9720	9720	0
511	20241107	111800	78617100	9720	9720	9720	9720	5
512	20241107	111700	78568500	9720	9720	9720	9720	0
513	20241107	111600	78568500	9720	9760	9760	9720	3
514	20241107	111500	78539260	9760	9760	9760	9760	51
515	20241107	111400	78041500	9720	9720	9720	9720	0
516	20241107	111300	78041500	9720	9720	9720	9720	0
517	20241107	111200	78041500	9720	9720	9720	9720	0
518	20241107	111100	78041500	9720	9720	9720	9720	0
519	20241107	111000	78041500	9720	9720	9720	9720	0
520	20241107	110900	78041500	9720	9720	9720	9720	0
521	20241107	110800	78041500	9720	9720	9720	9720	0
522	20241107	110700	78041500	9720	9720	9720	9720	0
523	20241107	110600	78041500	9720	9720	9720	9720	11
524	20241107	110500	77934580	9720	9720	9720	9720	0
525	20241107	110400	77934580	9720	9720	9720	9720	0
526	20241107	110300	77934580	9720	9730	9730	9720	259
527	20241107	110200	75417090	9770	9770	9770	9770	10
528	20241107	110100	75319390	9700	9700	9700	9700	0
529	20241107	110000	75319390	9700	9700	9700	9700	0
530	20241107	105900	75319390	9700	9720	9720	9700	2400
531	20241107	105800	52024850	9720	9720	9720	9720	0
532	20241107	105700	52024850	9720	9720	9720	9720	1
533	20241107	105600	52015130	9720	9720	9720	9720	0
534	20241107	105500	52015130	9720	9720	9720	9720	0
535	20241107	105400	52015130	9720	9720	9720	9720	0
536	20241107	105300	52015130	9720	9720	9720	9720	0
537	20241107	105200	52015130	9720	9720	9720	9720	0
538	20241107	105100	52015130	9720	9720	9720	9720	12
539	20241107	105000	51898490	9720	9720	9720	9720	1
540	20241107	104900	51888770	9720	9720	9720	9720	0
541	20241107	104800	51888770	9720	9720	9720	9720	0
542	20241107	104700	51888770	9720	9720	9720	9720	45
543	20241107	104600	51451370	9720	9720	9720	9720	0
544	20241107	104500	51451370	9720	9720	9720	9720	0
545	20241107	104400	51451370	9720	9720	9720	9720	0
546	20241107	104300	51451370	9720	9720	9720	9720	0
547	20241107	104200	51451370	9720	9720	9720	9720	1
548	20241107	104100	51441650	9710	9710	9710	9710	0
549	20241107	104000	51441650	9710	9710	9710	9710	0
550	20241107	103900	51441650	9710	9710	9710	9710	10
551	20241107	103800	51344550	9770	9770	9770	9770	0
552	20241107	103700	51344550	9770	9770	9770	9770	0
553	20241107	103600	51344550	9770	9770	9770	9770	0
554	20241107	103500	51344550	9770	9770	9770	9770	0
555	20241107	103400	51344550	9770	9770	9770	9770	0
556	20241107	103300	51344550	9770	9710	9770	9700	127
557	20241107	103200	50111130	9750	9750	9750	9750	0
558	20241107	103100	50111130	9750	9750	9750	9750	0
559	20241107	103000	50111130	9750	9770	9770	9750	30
560	20241107	102900	49818250	9770	9770	9770	9770	0
561	20241107	102800	49818250	9770	9710	9770	9700	102
562	20241107	102700	48828710	9720	9720	9720	9720	21
563	20241107	102600	48624590	9730	9730	9730	9730	0
564	20241107	102500	48624590	9730	9730	9730	9730	0
565	20241107	102400	48624590	9730	9730	9730	9730	0
566	20241107	102300	48624590	9730	9730	9730	9730	17
567	20241107	102200	48459180	9770	9770	9770	9770	0
568	20241107	102100	48459180	9770	9770	9770	9770	0
569	20241107	102000	48459180	9770	9770	9770	9770	0
570	20241107	101900	48459180	9770	9770	9770	9770	0
571	20241107	101800	48459180	9770	9770	9770	9770	0
572	20241107	101700	48459180	9770	9770	9770	9770	0
573	20241107	101600	48459180	9770	9770	9770	9770	1
574	20241107	101500	48449410	9760	9760	9760	9760	0
575	20241107	101400	48449410	9760	9720	9760	9720	102
576	20241107	101300	47453970	9750	9750	9750	9750	0
577	20241107	101200	47453970	9750	9750	9750	9750	0
578	20241107	101100	47453970	9750	9750	9750	9750	0
579	20241107	101000	47453970	9750	9750	9750	9750	1
580	20241107	100900	47444220	9760	9760	9760	9760	1
581	20241107	100800	47434460	9760	9760	9760	9760	0
582	20241107	100700	47434460	9760	9760	9760	9760	0
583	20241107	100600	47434460	9760	9760	9760	9760	0
584	20241107	100500	47434460	9760	9760	9760	9760	0
585	20241107	100400	47434460	9760	9760	9760	9760	0
586	20241107	100300	47434460	9760	9760	9760	9760	0
587	20241107	100200	47434460	9760	9760	9760	9760	0
588	20241107	100100	47434460	9760	9760	9760	9760	0
589	20241107	100000	47434460	9760	9760	9760	9760	1
590	20241107	095900	47424700	9700	9700	9700	9700	400
591	20241107	095800	43544700	9700	9700	9700	9700	0
592	20241107	095700	43544700	9700	9700	9700	9700	15
593	20241107	095600	43399200	9780	9780	9780	9780	0
594	20241107	095500	43399200	9780	9780	9780	9780	0
595	20241107	095400	43399200	9780	9720	9780	9700	505
596	20241107	095300	38499150	9780	9780	9780	9780	10
597	20241107	095200	38401350	9780	9780	9780	9780	10
598	20241107	095100	38303550	9780	9780	9780	9780	1
599	20241107	095000	38293770	9780	9720	9780	9720	211
600	20241107	094900	36242190	9730	9740	9740	9730	100
601	20241107	094800	35269040	9730	9730	9730	9730	0
602	20241107	094700	35269040	9730	9750	9750	9730	300
603	20241107	094600	32348340	9750	9770	9770	9750	350
604	20241107	094500	28935240	9820	9820	9820	9820	0
605	20241107	094400	28935240	9820	9820	9820	9820	0
606	20241107	094300	28935240	9820	9800	9820	9760	105
607	20241107	094200	27907420	9790	9790	9790	9790	0
608	20241107	094100	27907420	9790	9820	9820	9790	337
609	20241107	094000	24602570	9820	9820	9820	9820	4
610	20241107	093900	24563290	9820	9820	9820	9820	0
611	20241107	093800	24563290	9820	9820	9820	9820	0
612	20241107	093700	24563290	9820	9870	9870	9820	797
613	20241107	093600	16702340	9870	9870	9870	9870	247
614	20241107	093500	14264450	9920	9920	9920	9920	0
615	20241107	093400	14264450	9920	9920	9920	9920	0
616	20241107	093300	14264450	9920	9920	9920	9920	4
617	20241107	093200	14224770	9900	9900	9900	9900	0
618	20241107	093100	14224770	9900	9900	9900	9900	39
619	20241107	093000	13838670	9920	9920	9920	9920	0
620	20241107	092900	13838670	9920	9920	9920	9920	1
621	20241107	092800	13828750	9870	9870	9870	9870	0
622	20241107	092700	13828750	9870	9870	9870	9870	30
623	20241107	092600	13532650	9940	9920	9940	9920	3
624	20241107	092500	13502870	9930	9930	9930	9930	0
625	20241107	092400	13502870	9930	9930	9930	9930	0
626	20241107	092300	13502870	9930	9930	9930	9930	10
627	20241107	092200	13403570	9930	9890	9930	9890	46
628	20241107	092100	12946990	9890	9890	9890	9890	0
629	20241107	092000	12946990	9890	9890	9890	9890	2
630	20241107	091900	12927210	9890	9890	9890	9890	1
631	20241107	091800	12917320	9810	9810	9810	9810	0
632	20241107	091700	12917320	9810	9810	9810	9810	0
633	20241107	091600	12917320	9810	9810	9810	9810	0
634	20241107	091500	12917320	9810	9810	9810	9810	0
635	20241107	091400	12917320	9810	9810	9810	9810	0
636	20241107	091300	12917320	9810	9850	9850	9810	100
637	20241107	091200	11935900	9890	9890	9890	9890	0
638	20241107	091100	11935900	9890	9890	9890	9890	0
639	20241107	091000	11935900	9890	9890	9890	9890	40
640	20241107	090900	11540300	9890	9890	9890	9890	10
641	20241107	090800	11441400	9870	9870	9870	9870	0
642	20241107	090700	11441400	9870	9890	9890	9870	9
643	20241107	090600	11352510	9890	9870	9890	9870	30
644	20241107	090500	11055890	9880	9880	9880	9880	0
645	20241107	090400	11055890	9880	9880	9880	9880	5
646	20241107	090300	11006490	9890	9890	9890	9840	423
647	20241107	090200	6823770	9960	9890	9960	9890	285
648	20241107	090100	4003580	9890	9880	9890	9880	403
649	20241107	090000	19620	9810	9810	9810	9810	2