KissMeData/250000/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	204800	90459920	9740	9740	9740	9740	45
3	20241106	204700	90459920	9740	9740	9740	9740	0
4	20241106	204600	90459920	9740	9740	9740	9740	0
5	20241106	204500	90459920	9740	9740	9740	9740	0
6	20241106	204400	90459920	9740	9740	9740	9740	0
7	20241106	204300	90459920	9740	9740	9740	9740	0
8	20241106	204200	90459920	9740	9740	9740	9740	0
9	20241106	204100	90459920	9740	9740	9740	9740	0
10	20241106	204000	90459920	9740	9740	9740	9740	0
11	20241106	203900	90459920	9740	9740	9740	9740	0
12	20241106	203800	90459920	9740	9740	9740	9740	0
13	20241106	203700	90459920	9740	9740	9740	9740	0
14	20241106	203600	90459920	9740	9740	9740	9740	0
15	20241106	203500	90459920	9740	9740	9740	9740	0
16	20241106	203400	90459920	9740	9740	9740	9740	0
17	20241106	203300	90459920	9740	9740	9740	9740	0
18	20241106	203200	90459920	9740	9740	9740	9740	0
19	20241106	203100	90459920	9740	9740	9740	9740	0
20	20241106	203000	90459920	9740	9740	9740	9740	0
21	20241106	202900	90459920	9740	9740	9740	9740	0
22	20241106	202800	90459920	9740	9740	9740	9740	0
23	20241106	202700	90459920	9740	9740	9740	9740	0
24	20241106	202600	90459920	9740	9740	9740	9740	0
25	20241106	202500	90459920	9740	9740	9740	9740	0
26	20241106	202400	90459920	9740	9740	9740	9740	0
27	20241106	202300	90459920	9740	9740	9740	9740	0
28	20241106	202200	90459920	9740	9740	9740	9740	0
29	20241106	202100	90459920	9740	9740	9740	9740	0
30	20241106	202000	90459920	9740	9740	9740	9740	0
31	20241106	201900	90459920	9740	9740	9740	9740	0
32	20241106	201800	90459920	9740	9740	9740	9740	45
33	20241106	201700	90459920	9740	9740	9740	9740	0
34	20241106	201600	90459920	9740	9740	9740	9740	0
35	20241106	201500	90459920	9740	9740	9740	9740	0
36	20241106	201400	90459920	9740	9740	9740	9740	0
37	20241106	201300	90459920	9740	9740	9740	9740	0
38	20241106	201200	90459920	9740	9740	9740	9740	0
39	20241106	201100	90459920	9740	9740	9740	9740	0
40	20241106	201000	90459920	9740	9740	9740	9740	0
41	20241106	200900	90459920	9740	9740	9740	9740	0
42	20241106	200800	90459920	9740	9740	9740	9740	0
43	20241106	200700	90459920	9740	9740	9740	9740	0
44	20241106	200600	90459920	9740	9740	9740	9740	0
45	20241106	200500	90459920	9740	9740	9740	9740	0
46	20241106	200400	90459920	9740	9740	9740	9740	0
47	20241106	200300	90459920	9740	9740	9740	9740	0
48	20241106	200200	90459920	9740	9740	9740	9740	0
49	20241106	200100	90459920	9740	9740	9740	9740	0
50	20241106	200000	90459920	9740	9740	9740	9740	0
51	20241106	195900	90459920	9740	9740	9740	9740	0
52	20241106	195800	90459920	9740	9740	9740	9740	0
53	20241106	195700	90459920	9740	9740	9740	9740	0
54	20241106	195600	90459920	9740	9740	9740	9740	0
55	20241106	195500	90459920	9740	9740	9740	9740	0
56	20241106	195400	90459920	9740	9740	9740	9740	0
57	20241106	195300	90459920	9740	9740	9740	9740	0
58	20241106	195200	90459920	9740	9740	9740	9740	0
59	20241106	195100	90459920	9740	9740	9740	9740	0
60	20241106	195000	90459920	9740	9740	9740	9740	0
61	20241106	194900	90459920	9740	9740	9740	9740	0
62	20241106	194800	90459920	9740	9740	9740	9740	45
63	20241106	194700	90459920	9740	9740	9740	9740	0
64	20241106	194600	90459920	9740	9740	9740	9740	0
65	20241106	194500	90459920	9740	9740	9740	9740	0
66	20241106	194400	90459920	9740	9740	9740	9740	0
67	20241106	194300	90459920	9740	9740	9740	9740	0
68	20241106	194200	90459920	9740	9740	9740	9740	0
69	20241106	194100	90459920	9740	9740	9740	9740	0
70	20241106	194000	90459920	9740	9740	9740	9740	0
71	20241106	193900	90459920	9740	9740	9740	9740	0
72	20241106	193800	90459920	9740	9740	9740	9740	0
73	20241106	193700	90459920	9740	9740	9740	9740	0
74	20241106	193600	90459920	9740	9740	9740	9740	0
75	20241106	193500	90459920	9740	9740	9740	9740	0
76	20241106	193400	90459920	9740	9740	9740	9740	0
77	20241106	193300	90459920	9740	9740	9740	9740	0
78	20241106	193200	90459920	9740	9740	9740	9740	0
79	20241106	193100	90459920	9740	9740	9740	9740	0
80	20241106	193000	90459920	9740	9740	9740	9740	0
81	20241106	192900	90459920	9740	9740	9740	9740	0
82	20241106	192800	90459920	9740	9740	9740	9740	0
83	20241106	192700	90459920	9740	9740	9740	9740	0
84	20241106	192600	90459920	9740	9740	9740	9740	0
85	20241106	192500	90459920	9740	9740	9740	9740	0
86	20241106	192400	90459920	9740	9740	9740	9740	0
87	20241106	192300	90459920	9740	9740	9740	9740	0
88	20241106	192200	90459920	9740	9740	9740	9740	0
89	20241106	192100	90459920	9740	9740	9740	9740	0
90	20241106	192000	90459920	9740	9740	9740	9740	0
91	20241106	191900	90459920	9740	9740	9740	9740	0
92	20241106	191800	90459920	9740	9740	9740	9740	45
93	20241106	191700	90459920	9740	9740	9740	9740	0
94	20241106	191600	90459920	9740	9740	9740	9740	0
95	20241106	191500	90459920	9740	9740	9740	9740	0
96	20241106	191400	90459920	9740	9740	9740	9740	0
97	20241106	191300	90459920	9740	9740	9740	9740	0
98	20241106	191200	90459920	9740	9740	9740	9740	0
99	20241106	191100	90459920	9740	9740	9740	9740	0
100	20241106	191000	90459920	9740	9740	9740	9740	0
101	20241106	190900	90459920	9740	9740	9740	9740	0
102	20241106	190800	90459920	9740	9740	9740	9740	0
103	20241106	190700	90459920	9740	9740	9740	9740	0
104	20241106	190600	90459920	9740	9740	9740	9740	0
105	20241106	190500	90459920	9740	9740	9740	9740	0
106	20241106	190400	90459920	9740	9740	9740	9740	0
107	20241106	190300	90459920	9740	9740	9740	9740	0
108	20241106	190200	90459920	9740	9740	9740	9740	0
109	20241106	190100	90459920	9740	9740	9740	9740	0
110	20241106	190000	90459920	9740	9740	9740	9740	0
111	20241106	185900	90459920	9740	9740	9740	9740	0
112	20241106	185800	90459920	9740	9740	9740	9740	0
113	20241106	185700	90459920	9740	9740	9740	9740	0
114	20241106	185600	90459920	9740	9740	9740	9740	0
115	20241106	185500	90459920	9740	9740	9740	9740	0
116	20241106	185400	90459920	9740	9740	9740	9740	0
117	20241106	185300	90459920	9740	9740	9740	9740	0
118	20241106	185200	90459920	9740	9740	9740	9740	0
119	20241106	185100	90459920	9740	9740	9740	9740	0
120	20241106	185000	90459920	9740	9740	9740	9740	0
121	20241106	184900	90459920	9740	9740	9740	9740	0
122	20241106	184800	90459920	9740	9740	9740	9740	45
123	20241106	184700	90459920	9740	9740	9740	9740	0
124	20241106	184600	90459920	9740	9740	9740	9740	0
125	20241106	184500	90459920	9740	9740	9740	9740	0
126	20241106	184400	90459920	9740	9740	9740	9740	0
127	20241106	184300	90459920	9740	9740	9740	9740	0
128	20241106	184200	90459920	9740	9740	9740	9740	0
129	20241106	184100	90459920	9740	9740	9740	9740	0
130	20241106	184000	90459920	9740	9740	9740	9740	0
131	20241106	183900	90459920	9740	9740	9740	9740	0
132	20241106	183800	90459920	9740	9740	9740	9740	0
133	20241106	183700	90459920	9740	9740	9740	9740	0
134	20241106	183600	90459920	9740	9740	9740	9740	0
135	20241106	183500	90459920	9740	9740	9740	9740	0
136	20241106	183400	90459920	9740	9740	9740	9740	0
137	20241106	183300	90459920	9740	9740	9740	9740	0
138	20241106	183200	90459920	9740	9740	9740	9740	0
139	20241106	183100	90459920	9740	9740	9740	9740	0
140	20241106	183000	90459920	9740	9740	9740	9740	0
141	20241106	182900	90459920	9740	9740	9740	9740	0
142	20241106	182800	90459920	9740	9740	9740	9740	0
143	20241106	182700	90459920	9740	9740	9740	9740	0
144	20241106	182600	90459920	9740	9740	9740	9740	0
145	20241106	182500	90459920	9740	9740	9740	9740	0
146	20241106	182400	90459920	9740	9740	9740	9740	0
147	20241106	182300	90459920	9740	9740	9740	9740	0
148	20241106	182200	90459920	9740	9740	9740	9740	0
149	20241106	182100	90459920	9740	9740	9740	9740	0
150	20241106	182000	90459920	9740	9740	9740	9740	0
151	20241106	181900	90459920	9740	9740	9740	9740	0
152	20241106	181800	90459920	9740	9740	9740	9740	45
153	20241106	181700	90459920	9740	9740	9740	9740	0
154	20241106	181600	90459920	9740	9740	9740	9740	0
155	20241106	181500	90459920	9740	9740	9740	9740	0
156	20241106	181400	90459920	9740	9740	9740	9740	0
157	20241106	181300	90459920	9740	9740	9740	9740	0
158	20241106	181200	90459920	9740	9740	9740	9740	0
159	20241106	181100	90459920	9740	9740	9740	9740	0
160	20241106	181000	90459920	9740	9740	9740	9740	0
161	20241106	180900	90459920	9740	9740	9740	9740	0
162	20241106	180800	90459920	9740	9740	9740	9740	0
163	20241106	180700	90459920	9740	9740	9740	9740	0
164	20241106	180600	90459920	9740	9740	9740	9740	0
165	20241106	180500	90459920	9740	9740	9740	9740	0
166	20241106	180400	90459920	9740	9740	9740	9740	0
167	20241106	180300	90459920	9740	9740	9740	9740	0
168	20241106	180200	90459920	9740	9740	9740	9740	0
169	20241106	180100	90459920	9740	9740	9740	9740	0
170	20241106	180000	90459920	9740	9740	9740	9740	0
171	20241106	175900	90459920	9740	9740	9740	9740	0
172	20241106	175800	90459920	9740	9740	9740	9740	0
173	20241106	175700	90459920	9740	9740	9740	9740	0
174	20241106	175600	90459920	9740	9740	9740	9740	0
175	20241106	175500	90459920	9740	9740	9740	9740	0
176	20241106	175400	90459920	9740	9740	9740	9740	0
177	20241106	175300	90459920	9740	9740	9740	9740	0
178	20241106	175200	90459920	9740	9740	9740	9740	0
179	20241106	175100	90459920	9740	9740	9740	9740	0
180	20241106	175000	90459920	9740	9740	9740	9740	0
181	20241106	174900	90459920	9740	9740	9740	9740	0
182	20241106	174800	90459920	9740	9740	9740	9740	45
183	20241106	174700	90459920	9740	9740	9740	9740	0
184	20241106	174600	90459920	9740	9740	9740	9740	0
185	20241106	174500	90459920	9740	9740	9740	9740	0
186	20241106	174400	90459920	9740	9740	9740	9740	0
187	20241106	174300	90459920	9740	9740	9740	9740	0
188	20241106	174200	90459920	9740	9740	9740	9740	0
189	20241106	174100	90459920	9740	9740	9740	9740	0
190	20241106	174000	90459920	9740	9740	9740	9740	0
191	20241106	173900	90459920	9740	9740	9740	9740	0
192	20241106	173800	90459920	9740	9740	9740	9740	0
193	20241106	173700	90459920	9740	9740	9740	9740	0
194	20241106	173600	90459920	9740	9740	9740	9740	0
195	20241106	173500	90459920	9740	9740	9740	9740	0
196	20241106	173400	90459920	9740	9740	9740	9740	0
197	20241106	173300	90459920	9740	9740	9740	9740	0
198	20241106	173200	90459920	9740	9740	9740	9740	0
199	20241106	173100	90459920	9740	9740	9740	9740	0
200	20241106	173000	90459920	9740	9740	9740	9740	0
201	20241106	172900	90459920	9740	9740	9740	9740	0
202	20241106	172800	90459920	9740	9740	9740	9740	0
203	20241106	172700	90459920	9740	9740	9740	9740	0
204	20241106	172600	90459920	9740	9740	9740	9740	0
205	20241106	172500	90459920	9740	9740	9740	9740	0
206	20241106	172400	90459920	9740	9740	9740	9740	0
207	20241106	172300	90459920	9740	9740	9740	9740	0
208	20241106	172200	90459920	9740	9740	9740	9740	0
209	20241106	172100	90459920	9740	9740	9740	9740	0
210	20241106	172000	90459920	9740	9740	9740	9740	0
211	20241106	171900	90459920	9740	9740	9740	9740	0
212	20241106	171800	90459920	9740	9740	9740	9740	45
213	20241106	171700	90459920	9740	9740	9740	9740	0
214	20241106	171600	90459920	9740	9740	9740	9740	0
215	20241106	171500	90459920	9740	9740	9740	9740	0
216	20241106	171400	90459920	9740	9740	9740	9740	0
217	20241106	171300	90459920	9740	9740	9740	9740	0
218	20241106	171200	90459920	9740	9740	9740	9740	0
219	20241106	171100	90459920	9740	9740	9740	9740	0
220	20241106	171000	90459920	9740	9740	9740	9740	0
221	20241106	170900	90459920	9740	9740	9740	9740	0
222	20241106	170800	90459920	9740	9740	9740	9740	0
223	20241106	170700	90459920	9740	9740	9740	9740	0
224	20241106	170600	90459920	9740	9740	9740	9740	0
225	20241106	170500	90459920	9740	9740	9740	9740	0
226	20241106	170400	90459920	9740	9740	9740	9740	0
227	20241106	170300	90459920	9740	9740	9740	9740	0
228	20241106	170200	90459920	9740	9740	9740	9740	0
229	20241106	170100	90459920	9740	9740	9740	9740	0
230	20241106	170000	90459920	9740	9740	9740	9740	0
231	20241106	165900	90459920	9740	9740	9740	9740	0
232	20241106	165800	90459920	9740	9740	9740	9740	0
233	20241106	165700	90459920	9740	9740	9740	9740	0
234	20241106	165600	90459920	9740	9740	9740	9740	0
235	20241106	165500	90459920	9740	9740	9740	9740	0
236	20241106	165400	90459920	9740	9740	9740	9740	0
237	20241106	165300	90459920	9740	9740	9740	9740	0
238	20241106	165200	90459920	9740	9740	9740	9740	0
239	20241106	165100	90459920	9740	9740	9740	9740	0
240	20241106	165000	90459920	9740	9740	9740	9740	0
241	20241106	164900	90459920	9740	9740	9740	9740	0
242	20241106	164800	90459920	9740	9740	9740	9740	45
243	20241106	164700	90459920	9740	9740	9740	9740	0
244	20241106	164600	90459920	9740	9740	9740	9740	0
245	20241106	164500	90459920	9740	9740	9740	9740	0
246	20241106	164400	90459920	9740	9740	9740	9740	0
247	20241106	164300	90459920	9740	9740	9740	9740	0
248	20241106	164200	90459920	9740	9740	9740	9740	0
249	20241106	164100	90459920	9740	9740	9740	9740	0
250	20241106	164000	90459920	9740	9740	9740	9740	0
251	20241106	163900	90459920	9740	9740	9740	9740	0
252	20241106	163800	90459920	9740	9740	9740	9740	0
253	20241106	163700	90459920	9740	9740	9740	9740	0
254	20241106	163600	90459920	9740	9740	9740	9740	0
255	20241106	163500	90459920	9740	9740	9740	9740	0
256	20241106	163400	90459920	9740	9740	9740	9740	0
257	20241106	163300	90459920	9740	9740	9740	9740	0
258	20241106	163200	90459920	9740	9740	9740	9740	0
259	20241106	163100	90459920	9740	9740	9740	9740	0
260	20241106	163000	90459920	9740	9740	9740	9740	0
261	20241106	162900	90459920	9740	9740	9740	9740	0
262	20241106	162800	90459920	9740	9740	9740	9740	0
263	20241106	162700	90459920	9740	9740	9740	9740	0
264	20241106	162600	90459920	9740	9740	9740	9740	0
265	20241106	162500	90459920	9740	9740	9740	9740	0
266	20241106	162400	90459920	9740	9740	9740	9740	0
267	20241106	162300	90459920	9740	9740	9740	9740	0
268	20241106	162200	90459920	9740	9740	9740	9740	0
269	20241106	162100	90459920	9740	9740	9740	9740	0
270	20241106	162000	90459920	9740	9740	9740	9740	0
271	20241106	161900	90459920	9740	9740	9740	9740	0
272	20241106	161800	90459920	9740	9740	9740	9740	45
273	20241106	161700	90459920	9740	9740	9740	9740	0
274	20241106	161600	90459920	9740	9740	9740	9740	0
275	20241106	161500	90459920	9740	9740	9740	9740	0
276	20241106	161400	90459920	9740	9740	9740	9740	0
277	20241106	161300	90459920	9740	9740	9740	9740	0
278	20241106	161200	90459920	9740	9740	9740	9740	0
279	20241106	161100	90459920	9740	9740	9740	9740	0
280	20241106	161000	90459920	9740	9740	9740	9740	0
281	20241106	160900	90459920	9740	9740	9740	9740	0
282	20241106	160800	90459920	9740	9740	9740	9740	0
283	20241106	160700	90459920	9740	9740	9740	9740	0
284	20241106	160600	90459920	9740	9740	9740	9740	0
285	20241106	160500	90459920	9740	9740	9740	9740	0
286	20241106	160400	90459920	9740	9740	9740	9740	0
287	20241106	160300	90459920	9740	9740	9740	9740	0
288	20241106	160200	90459920	9740	9740	9740	9740	0
289	20241106	160100	90459920	9740	9740	9740	9740	0
290	20241106	160000	90459920	9740	9740	9740	9740	0
291	20241106	155900	90459920	9740	9740	9740	9740	0
292	20241106	155800	90459920	9740	9740	9740	9740	0
293	20241106	155700	90459920	9740	9740	9740	9740	0
294	20241106	155600	90459920	9740	9740	9740	9740	0
295	20241106	155500	90459920	9740	9740	9740	9740	0
296	20241106	155400	90459920	9740	9740	9740	9740	0
297	20241106	155300	90459920	9740	9740	9740	9740	0
298	20241106	155200	90459920	9740	9740	9740	9740	0
299	20241106	155100	90459920	9740	9740	9740	9740	0
300	20241106	155000	90459920	9740	9740	9740	9740	0
301	20241106	154900	90459920	9740	9740	9740	9740	0
302	20241106	154800	90459920	9740	9740	9740	9740	45
303	20241106	154700	90459920	9740	9740	9740	9740	0
304	20241106	154600	90459920	9740	9740	9740	9740	0
305	20241106	154500	90459920	9740	9740	9740	9740	0
306	20241106	154400	90459920	9740	9740	9740	9740	0
307	20241106	154300	90459920	9740	9740	9740	9740	0
308	20241106	154200	90459920	9740	9740	9740	9740	0
309	20241106	154100	90459920	9740	9740	9740	9740	0
310	20241106	154000	90459920	9740	9740	9740	9740	0
311	20241106	153900	90459920	9740	9740	9740	9740	0
312	20241106	153800	90459920	9740	9740	9740	9740	0
313	20241106	153700	90459920	9740	9740	9740	9740	0
314	20241106	153600	90459920	9740	9740	9740	9740	0
315	20241106	153500	90459920	9740	9740	9740	9740	0
316	20241106	153400	90459920	9740	9740	9740	9740	0
317	20241106	153300	90459920	9740	9740	9740	9740	0
318	20241106	153200	90459920	9740	9740	9740	9740	0
319	20241106	153100	90459920	9740	9740	9740	9740	0
320	20241106	153000	90459920	9740	9740	9740	9740	45
321	20241106	152900	90021620	9710	9710	9710	9710	0
322	20241106	152800	90021620	9710	9710	9710	9710	0
323	20241106	152700	90021620	9710	9710	9710	9710	0
324	20241106	152600	90021620	9710	9710	9710	9710	0
325	20241106	152500	90021620	9710	9710	9710	9710	0
326	20241106	152400	90021620	9710	9710	9710	9710	0
327	20241106	152300	90021620	9710	9710	9710	9710	0
328	20241106	152200	90021620	9710	9710	9710	9710	0
329	20241106	152100	90021620	9710	9710	9710	9710	0
330	20241106	152000	90021620	9710	9710	9710	9710	0
331	20241106	151900	90021620	9710	9710	9710	9710	0
332	20241106	151800	90021620	9710	9740	9740	9710	23
333	20241106	151700	89797690	9740	9740	9740	9740	1
334	20241106	151600	89787950	9700	9700	9700	9700	0
335	20241106	151500	89787950	9700	9700	9700	9700	0
336	20241106	151400	89787950	9700	9700	9700	9700	0
337	20241106	151300	89787950	9700	9710	9710	9700	186
338	20241106	151200	87982370	9720	9730	9730	9720	2
339	20241106	151100	87962920	9720	9720	9720	9720	0
340	20241106	151000	87962920	9720	9720	9720	9720	15
341	20241106	150900	87817120	9720	9720	9720	9720	0
342	20241106	150800	87817120	9720	9720	9720	9720	0
343	20241106	150700	87817120	9720	9720	9720	9720	0
344	20241106	150600	87817120	9720	9720	9720	9720	0
345	20241106	150500	87817120	9720	9720	9720	9720	0
346	20241106	150400	87817120	9720	9720	9720	9720	0
347	20241106	150300	87817120	9720	9720	9720	9720	0
348	20241106	150200	87817120	9720	9720	9720	9720	0
349	20241106	150100	87817120	9720	9720	9720	9720	0
350	20241106	150000	87817120	9720	9720	9720	9720	0
351	20241106	145900	87817120	9720	9720	9720	9720	0
352	20241106	145800	87817120	9720	9710	9720	9710	103
353	20241106	145700	86816960	9720	9720	9720	9720	0
354	20241106	145600	86816960	9720	9720	9720	9720	0
355	20241106	145500	86816960	9720	9720	9720	9720	0
356	20241106	145400	86816960	9720	9720	9720	9720	0
357	20241106	145300	86816960	9720	9720	9720	9720	0
358	20241106	145200	86816960	9720	9720	9720	9720	0
359	20241106	145100	86816960	9720	9720	9720	9720	0
360	20241106	145000	86816960	9720	9720	9720	9720	0
361	20241106	144900	86816960	9720	9720	9720	9720	0
362	20241106	144800	86816960	9720	9720	9720	9720	0
363	20241106	144700	86816960	9720	9720	9720	9720	0
364	20241106	144600	86816960	9720	9720	9720	9720	0
365	20241106	144500	86816960	9720	9720	9720	9720	0
366	20241106	144400	86816960	9720	9740	9740	9720	677
367	20241106	144300	80231540	9750	9750	9750	9750	0
368	20241106	144200	80231540	9750	9750	9750	9750	0
369	20241106	144100	80231540	9750	9750	9750	9750	134
370	20241106	144000	78925040	9750	9750	9750	9750	40
371	20241106	143900	78535040	9750	9750	9750	9750	0
372	20241106	143800	78535040	9750	9750	9750	9750	0
373	20241106	143700	78535040	9750	9750	9750	9750	0
374	20241106	143600	78535040	9750	9750	9750	9750	0
375	20241106	143500	78535040	9750	9750	9750	9750	0
376	20241106	143400	78535040	9750	9750	9750	9750	0
377	20241106	143300	78535040	9750	9750	9750	9750	0
378	20241106	143200	78535040	9750	9750	9750	9750	0
379	20241106	143100	78535040	9750	9750	9750	9750	4
380	20241106	143000	78496040	9750	9750	9750	9750	0
381	20241106	142900	78496040	9750	9750	9750	9750	0
382	20241106	142800	78496040	9750	9750	9750	9750	0
383	20241106	142700	78496040	9750	9750	9750	9750	8
384	20241106	142600	78418040	9750	9750	9750	9750	0
385	20241106	142500	78418040	9750	9750	9750	9750	0
386	20241106	142400	78418040	9750	9750	9750	9750	0
387	20241106	142300	78418040	9750	9750	9750	9750	0
388	20241106	142200	78418040	9750	9750	9750	9750	0
389	20241106	142100	78418040	9750	9750	9750	9750	0
390	20241106	142000	78418040	9750	9750	9750	9750	14
391	20241106	141900	78281540	9770	9760	9770	9760	10
392	20241106	141800	78183890	9760	9760	9760	9760	0
393	20241106	141700	78183890	9760	9760	9760	9760	0
394	20241106	141600	78183890	9760	9760	9760	9760	20
395	20241106	141500	77988690	9750	9750	9750	9750	0
396	20241106	141400	77988690	9750	9750	9750	9750	59
397	20241106	141300	77413440	9770	9770	9770	9770	12
398	20241106	141200	77296200	9770	9770	9770	9770	0
399	20241106	141100	77296200	9770	9770	9770	9770	0
400	20241106	141000	77296200	9770	9770	9770	9770	0
401	20241106	140900	77296200	9770	9770	9770	9770	0
402	20241106	140800	77296200	9770	9770	9770	9770	0
403	20241106	140700	77296200	9770	9770	9770	9770	0
404	20241106	140600	77296200	9770	9770	9770	9770	0
405	20241106	140500	77296200	9770	9770	9770	9770	0
406	20241106	140400	77296200	9770	9770	9770	9770	0
407	20241106	140300	77296200	9770	9770	9770	9770	0
408	20241106	140200	77296200	9770	9770	9770	9770	20
409	20241106	140100	77100800	9770	9770	9770	9770	0
410	20241106	140000	77100800	9770	9770	9770	9770	0
411	20241106	135900	77100800	9770	9770	9770	9770	0
412	20241106	135800	77100800	9770	9770	9770	9770	0
413	20241106	135700	77100800	9770	9770	9770	9770	0
414	20241106	135600	77100800	9770	9770	9770	9770	0
415	20241106	135500	77100800	9770	9770	9770	9770	0
416	20241106	135400	77100800	9770	9770	9770	9770	0
417	20241106	135300	77100800	9770	9770	9770	9770	0
418	20241106	135200	77100800	9770	9760	9770	9760	21
419	20241106	135100	76895680	9760	9760	9760	9760	0
420	20241106	135000	76895680	9760	9760	9760	9760	0
421	20241106	134900	76895680	9760	9760	9760	9760	20
422	20241106	134800	76700480	9740	9740	9740	9740	0
423	20241106	134700	76700480	9740	9740	9740	9740	28
424	20241106	134600	76427760	9760	9760	9760	9760	0
425	20241106	134500	76427760	9760	9760	9760	9760	25
426	20241106	134400	76183760	9760	9760	9760	9760	0
427	20241106	134300	76183760	9760	9760	9760	9760	1
428	20241106	134200	76174000	9760	9760	9760	9760	0
429	20241106	134100	76174000	9760	9760	9760	9760	20
430	20241106	134000	75978800	9740	9740	9740	9740	0
431	20241106	133900	75978800	9740	9740	9740	9740	0
432	20241106	133800	75978800	9740	9740	9740	9740	0
433	20241106	133700	75978800	9740	9740	9740	9740	50
434	20241106	133600	75491800	9730	9730	9730	9730	0
435	20241106	133500	75491800	9730	9730	9730	9730	0
436	20241106	133400	75491800	9730	9730	9730	9730	0
437	20241106	133300	75491800	9730	9730	9730	9730	0
438	20241106	133200	75491800	9730	9730	9730	9730	18
439	20241106	133100	75316660	9710	9710	9710	9710	0
440	20241106	133000	75316660	9710	9710	9710	9710	0
441	20241106	132900	75316660	9710	9710	9710	9710	31
442	20241106	132800	75015650	9710	9710	9710	9710	0
443	20241106	132700	75015650	9710	9710	9710	9710	0
444	20241106	132600	75015650	9710	9710	9710	9710	1
445	20241106	132500	75005940	9690	9690	9690	9690	0
446	20241106	132400	75005940	9690	9710	9710	9690	1049
447	20241106	132300	64829730	9710	9710	9710	9710	0
448	20241106	132200	64829730	9710	9710	9710	9710	0
449	20241106	132100	64829730	9710	9710	9710	9710	0
450	20241106	132000	64829730	9710	9710	9710	9710	1
451	20241106	131900	64820020	9710	9710	9710	9710	0
452	20241106	131800	64820020	9710	9710	9710	9710	0
453	20241106	131700	64820020	9710	9710	9710	9710	0
454	20241106	131600	64820020	9710	9710	9710	9710	1
455	20241106	131500	64810310	9740	9740	9740	9740	1
456	20241106	131400	64800570	9710	9710	9710	9710	0
457	20241106	131300	64800570	9710	9710	9710	9710	0
458	20241106	131200	64800570	9710	9710	9710	9710	0
459	20241106	131100	64800570	9710	9720	9720	9710	182
460	20241106	131000	63033190	9730	9730	9730	9730	2
461	20241106	130900	63013730	9730	9730	9730	9730	0
462	20241106	130800	63013730	9730	9730	9730	9730	0
463	20241106	130700	63013730	9730	9730	9730	9730	0
464	20241106	130600	63013730	9730	9730	9730	9730	18
465	20241106	130500	62838590	9730	9730	9730	9730	10
466	20241106	130400	62741290	9720	9720	9720	9720	0
467	20241106	130300	62741290	9720	9720	9720	9720	0
468	20241106	130200	62741290	9720	9720	9720	9720	0
469	20241106	130100	62741290	9720	9720	9720	9720	0
470	20241106	130000	62741290	9720	9720	9720	9720	0
471	20241106	125900	62741290	9720	9720	9720	9720	0
472	20241106	125800	62741290	9720	9720	9720	9720	0
473	20241106	125700	62741290	9720	9720	9720	9720	0
474	20241106	125600	62741290	9720	9740	9740	9720	694
475	20241106	125500	55989280	9760	9760	9760	9760	0
476	20241106	125400	55989280	9760	9760	9760	9760	0
477	20241106	125300	55989280	9760	9770	9770	9760	40
478	20241106	125200	55598860	9780	9780	9780	9780	10
479	20241106	125100	55501060	9780	9780	9780	9780	0
480	20241106	125000	55501060	9780	9780	9780	9780	0
481	20241106	124900	55501060	9780	9780	9780	9780	70
482	20241106	124800	54816460	9760	9760	9760	9760	0
483	20241106	124700	54816460	9760	9760	9760	9760	0
484	20241106	124600	54816460	9760	9760	9760	9760	0
485	20241106	124500	54816460	9760	9760	9760	9760	0
486	20241106	124400	54816460	9760	9760	9760	9760	0
487	20241106	124300	54816460	9760	9760	9760	9760	0
488	20241106	124200	54816460	9760	9760	9760	9760	0
489	20241106	124100	54816460	9760	9730	9760	9730	43
490	20241106	124000	54397500	9730	9730	9730	9730	0
491	20241106	123900	54397500	9730	9730	9730	9730	0
492	20241106	123800	54397500	9730	9730	9730	9730	47
493	20241106	123700	53940190	9730	9740	9740	9730	21
494	20241106	123600	53735800	9740	9770	9770	9740	113
495	20241106	123500	52634050	9770	9790	9790	9770	414
496	20241106	123400	48583150	9800	9800	9800	9800	0
497	20241106	123300	48583150	9800	9800	9800	9800	171
498	20241106	123200	46907350	9810	9810	9810	9810	128
499	20241106	123100	45651670	9820	9820	9820	9820	0
500	20241106	123000	45651670	9820	9840	9840	9820	409
501	20241106	122900	41631440	9840	9840	9840	9840	0
502	20241106	122800	41631440	9840	9840	9840	9840	0
503	20241106	122700	41631440	9840	9840	9840	9840	767
504	20241106	122600	34084160	9850	9850	9850	9850	0
505	20241106	122500	34084160	9850	9850	9850	9850	0
506	20241106	122400	34084160	9850	9850	9850	9850	2
507	20241106	122300	34064460	9840	9850	9850	9840	558
508	20241106	122200	28573660	9840	9850	9850	9840	152
509	20241106	122100	27077480	9850	9850	9850	9850	0
510	20241106	122000	27077480	9850	9850	9850	9850	0
511	20241106	121900	27077480	9850	9850	9850	9850	0
512	20241106	121800	27077480	9850	9850	9850	9850	0
513	20241106	121700	27077480	9850	9850	9850	9850	0
514	20241106	121600	27077480	9850	9850	9850	9850	0
515	20241106	121500	27077480	9850	9850	9850	9850	0
516	20241106	121400	27077480	9850	9850	9850	9850	21
517	20241106	121300	26870630	9890	9890	9890	9890	0
518	20241106	121200	26870630	9890	9890	9890	9890	0
519	20241106	121100	26870630	9890	9890	9890	9890	0
520	20241106	121000	26870630	9890	9890	9890	9890	0
521	20241106	120900	26870630	9890	9890	9890	9890	0
522	20241106	120800	26870630	9890	9890	9890	9890	0
523	20241106	120700	26870630	9890	9890	9890	9890	0
524	20241106	120600	26870630	9890	9890	9890	9890	0
525	20241106	120500	26870630	9890	9890	9890	9890	0
526	20241106	120400	26870630	9890	9890	9890	9890	0
527	20241106	120300	26870630	9890	9890	9890	9890	0
528	20241106	120200	26870630	9890	9890	9890	9890	1
529	20241106	120100	26860740	9890	9890	9890	9890	0
530	20241106	120000	26860740	9890	9890	9890	9890	0
531	20241106	115900	26860740	9890	9890	9890	9890	0
532	20241106	115800	26860740	9890	9890	9890	9890	0
533	20241106	115700	26860740	9890	9890	9890	9890	0
534	20241106	115600	26860740	9890	9890	9890	9890	1
535	20241106	115500	26850850	9840	9840	9840	9840	1
536	20241106	115400	26841010	9890	9890	9890	9890	0
537	20241106	115300	26841010	9890	9890	9890	9890	1
538	20241106	115200	26831120	9850	9850	9850	9850	0
539	20241106	115100	26831120	9850	9850	9850	9850	0
540	20241106	115000	26831120	9850	9850	9850	9850	127
541	20241106	114900	25580170	9860	9860	9860	9860	0
542	20241106	114800	25580170	9860	9860	9860	9860	0
543	20241106	114700	25580170	9860	9860	9860	9860	75
544	20241106	114600	24840670	9860	9860	9860	9860	0
545	20241106	114500	24840670	9860	9860	9860	9860	0
546	20241106	114400	24840670	9860	9860	9860	9860	50
547	20241106	114300	24347670	9840	9840	9840	9840	0
548	20241106	114200	24347670	9840	9840	9840	9840	0
549	20241106	114100	24347670	9840	9840	9840	9840	0
550	20241106	114000	24347670	9840	9840	9840	9840	0
551	20241106	113900	24347670	9840	9840	9840	9840	0
552	20241106	113800	24347670	9840	9840	9840	9840	0
553	20241106	113700	24347670	9840	9840	9840	9840	0
554	20241106	113600	24347670	9840	9840	9840	9840	0
555	20241106	113500	24347670	9840	9840	9840	9840	0
556	20241106	113400	24347670	9840	9840	9840	9840	0
557	20241106	113300	24347670	9840	9840	9840	9840	0
558	20241106	113200	24347670	9840	9840	9840	9840	0
559	20241106	113100	24347670	9840	9840	9840	9840	0
560	20241106	113000	24347670	9840	9840	9840	9840	0
561	20241106	112900	24347670	9840	9840	9840	9840	0
562	20241106	112800	24347670	9840	9840	9840	9840	0
563	20241106	112700	24347670	9840	9840	9840	9840	0
564	20241106	112600	24347670	9840	9840	9840	9840	0
565	20241106	112500	24347670	9840	9840	9840	9840	0
566	20241106	112400	24347670	9840	9840	9840	9840	0
567	20241106	112300	24347670	9840	9840	9840	9840	0
568	20241106	112200	24347670	9840	9870	9870	9840	500
569	20241106	112100	19422310	9870	9870	9870	9870	0
570	20241106	112000	19422310	9870	9870	9870	9870	0
571	20241106	111900	19422310	9870	9870	9870	9870	0
572	20241106	111800	19422310	9870	9870	9870	9870	0
573	20241106	111700	19422310	9870	9870	9870	9870	0
574	20241106	111600	19422310	9870	9940	9940	9870	501
575	20241106	111500	14473070	9940	9940	9940	9940	0
576	20241106	111400	14473070	9940	9940	9940	9940	0
577	20241106	111300	14473070	9940	9940	9940	9940	0
578	20241106	111200	14473070	9940	9940	9940	9940	0
579	20241106	111100	14473070	9940	9940	9940	9940	0
580	20241106	111000	14473070	9940	9940	9940	9940	0
581	20241106	110900	14473070	9940	9940	9940	9940	0
582	20241106	110800	14473070	9940	9940	9940	9940	0
583	20241106	110700	14473070	9940	9940	9940	9940	0
584	20241106	110600	14473070	9940	9940	9940	9940	0
585	20241106	110500	14473070	9940	9940	9940	9940	0
586	20241106	110400	14473070	9940	9940	9940	9940	0
587	20241106	110300	14473070	9940	9940	9940	9940	0
588	20241106	110200	14473070	9940	9940	9940	9940	0
589	20241106	110100	14473070	9940	9940	9940	9940	0
590	20241106	110000	14473070	9940	9940	9940	9940	50
591	20241106	105900	13976070	9950	9950	9950	9950	0
592	20241106	105800	13976070	9950	9950	9950	9950	50
593	20241106	105700	13478570	9890	9890	9890	9890	0
594	20241106	105600	13478570	9890	9890	9890	9890	18
595	20241106	105500	13300550	9890	9890	9890	9890	0
596	20241106	105400	13300550	9890	9890	9890	9890	7
597	20241106	105300	13231320	9900	9900	9900	9900	3
598	20241106	105200	13201620	9900	9900	9900	9900	0
599	20241106	105100	13201620	9900	9900	9900	9900	1
600	20241106	105000	13191720	9950	9950	9950	9950	0
601	20241106	104900	13191720	9950	9950	9950	9950	106
602	20241106	104800	12137020	9900	9900	9900	9900	6
603	20241106	104700	12077620	9900	9900	9900	9900	0
604	20241106	104600	12077620	9900	9900	9900	9900	0
605	20241106	104500	12077620	9900	9900	9900	9900	0
606	20241106	104400	12077620	9900	9900	9900	9900	0
607	20241106	104300	12077620	9900	9900	9900	9900	0
608	20241106	104200	12077620	9900	9900	9900	9900	4
609	20241106	104100	12038020	9900	9900	9900	9900	0
610	20241106	104000	12038020	9900	9900	9900	9900	1
611	20241106	103900	12028120	9950	9950	9950	9950	6
612	20241106	103800	11968420	9950	9950	9950	9950	0
613	20241106	103700	11968420	9950	9950	9950	9950	5
614	20241106	103600	11918670	9950	9950	9950	9950	0
615	20241106	103500	11918670	9950	9950	9950	9950	0
616	20241106	103400	11918670	9950	9950	9950	9950	100
617	20241106	103300	10923670	9950	9950	9950	9950	0
618	20241106	103200	10923670	9950	9950	9950	9950	2
619	20241106	103100	10903770	9950	9950	9950	9950	0
620	20241106	103000	10903770	9950	9950	9950	9950	0
621	20241106	102900	10903770	9950	9950	9950	9950	1
622	20241106	102800	10893820	9950	9950	9950	9950	0
623	20241106	102700	10893820	9950	9950	9950	9950	0
624	20241106	102600	10893820	9950	9950	9950	9950	0
625	20241106	102500	10893820	9950	9950	9950	9950	0
626	20241106	102400	10893820	9950	9950	9950	9950	0
627	20241106	102300	10893820	9950	9950	9950	9950	0
628	20241106	102200	10893820	9950	9950	9950	9950	0
629	20241106	102100	10893820	9950	9950	9950	9950	0
630	20241106	102000	10893820	9950	9950	9950	9950	0
631	20241106	101900	10893820	9950	9950	9950	9950	0
632	20241106	101800	10893820	9950	9950	9950	9950	0
633	20241106	101700	10893820	9950	9950	9950	9950	0
634	20241106	101600	10893820	9950	9950	9950	9950	0
635	20241106	101500	10893820	9950	9950	9950	9950	0
636	20241106	101400	10893820	9950	9950	9950	9950	2
637	20241106	101300	10873920	9890	9890	9890	9890	12
638	20241106	101200	10755240	9890	9890	9890	9890	6
639	20241106	101100	10695900	9890	9890	9890	9890	0
640	20241106	101000	10695900	9890	9890	9890	9890	36
641	20241106	100900	10339860	9950	9950	9950	9950	0
642	20241106	100800	10339860	9950	9950	9950	9950	0
643	20241106	100700	10339860	9950	9950	9950	9950	0
644	20241106	100600	10339860	9950	9950	9950	9950	0
645	20241106	100500	10339860	9950	9950	9950	9950	16
646	20241106	100400	10180660	9900	9900	9900	9900	0
647	20241106	100300	10180660	9900	9900	9900	9900	130
648	20241106	100200	8893660	9900	9900	9900	9900	0
649	20241106	100100	8893660	9900	9900	9900	9900	0
650	20241106	100000	8893660	9900	9900	9900	9900	0
651	20241106	095900	8893660	9900	9900	9900	9900	4
652	20241106	095800	8854060	9900	9900	9900	9900	0
653	20241106	095700	8854060	9900	9900	9900	9900	0
654	20241106	095600	8854060	9900	9900	9900	9900	0
655	20241106	095500	8854060	9900	9900	9900	9900	0
656	20241106	095400	8854060	9900	9900	9900	9900	0
657	20241106	095300	8854060	9900	9900	9900	9900	7
658	20241106	095200	8784760	9950	9950	9950	9950	0
659	20241106	095100	8784760	9950	9950	9950	9950	0
660	20241106	095000	8784760	9950	9950	9950	9950	2
661	20241106	094900	8764860	9950	9950	9950	9950	0
662	20241106	094800	8764860	9950	9950	9950	9950	0
663	20241106	094700	8764860	9950	9950	9950	9950	0
664	20241106	094600	8764860	9950	9950	9950	9950	0
665	20241106	094500	8764860	9950	9950	9950	9950	0
666	20241106	094400	8764860	9950	9950	9950	9950	400
667	20241106	094300	4784860	9950	9950	9950	9950	2
668	20241106	094200	4764960	9950	9940	9950	9940	4
669	20241106	094100	4725170	9900	9900	9900	9900	0
670	20241106	094000	4725170	9900	9900	9900	9900	0
671	20241106	093900	4725170	9900	9900	9900	9900	0
672	20241106	093800	4725170	9900	9900	9900	9900	0
673	20241106	093700	4725170	9900	9900	9900	9900	0
674	20241106	093600	4725170	9900	9910	9910	9900	100
675	20241106	093500	3734670	9950	9950	9950	9950	0
676	20241106	093400	3734670	9950	9950	9950	9950	0
677	20241106	093300	3734670	9950	9950	9950	9950	0
678	20241106	093200	3734670	9950	9950	9950	9950	0
679	20241106	093100	3734670	9950	9950	9950	9950	0
680	20241106	093000	3734670	9950	9950	9950	9950	0
681	20241106	092900	3734670	9950	9950	9950	9950	0
682	20241106	092800	3734670	9950	9950	9950	9950	0
683	20241106	092700	3734670	9950	9950	9950	9950	0
684	20241106	092600	3734670	9950	9950	9950	9950	0
685	20241106	092500	3734670	9950	9950	9950	9950	0
686	20241106	092400	3734670	9950	9950	9950	9950	1
687	20241106	092300	3724720	9890	9890	9890	9890	0
688	20241106	092200	3724720	9890	9890	9890	9890	0
689	20241106	092100	3724720	9890	9890	9890	9890	0
690	20241106	092000	3724720	9890	9890	9890	9890	0
691	20241106	091900	3724720	9890	9890	9890	9890	0
692	20241106	091800	3724720	9890	9890	9890	9890	10
693	20241106	091700	3625820	9890	9900	9900	9890	136
694	20241106	091600	2279760	9960	9960	9960	9960	0
695	20241106	091500	2279760	9960	9960	9960	9960	0
696	20241106	091400	2279760	9960	9960	9960	9960	0
697	20241106	091300	2279760	9960	9960	9960	9960	0
698	20241106	091200	2279760	9960	9960	9960	9960	0
699	20241106	091100	2279760	9960	9960	9960	9960	0
700	20241106	091000	2279760	9960	9960	9960	9960	0
701	20241106	090900	2279760	9960	9960	9960	9960	0
702	20241106	090800	2279760	9960	9960	9960	9960	0
703	20241106	090700	2279760	9960	9960	9960	9960	0
704	20241106	090600	2279760	9960	9960	9960	9960	0
705	20241106	090500	2279760	9960	9960	9960	9960	14
706	20241106	090400	2140320	9960	9960	9960	9960	0
707	20241106	090300	2140320	9960	9960	9960	9960	11
708	20241106	090200	2030760	9980	9980	9980	9980	0
709	20241106	090100	2030760	9980	9980	9980	9980	1
710	20241106	090000	2020780	9950	9900	9980	9900	203