KissMeData/250000/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	204900	130525490	9700	9700	9700	9700	1979
3	20241108	204800	130525490	9700	9700	9700	9700	0
4	20241108	204700	130525490	9700	9700	9700	9700	0
5	20241108	204600	130525490	9700	9700	9700	9700	0
6	20241108	204500	130525490	9700	9700	9700	9700	0
7	20241108	204400	130525490	9700	9700	9700	9700	0
8	20241108	204300	130525490	9700	9700	9700	9700	0
9	20241108	204200	130525490	9700	9700	9700	9700	0
10	20241108	204100	130525490	9700	9700	9700	9700	0
11	20241108	204000	130525490	9700	9700	9700	9700	0
12	20241108	203900	130525490	9700	9700	9700	9700	0
13	20241108	203800	130525490	9700	9700	9700	9700	0
14	20241108	203700	130525490	9700	9700	9700	9700	0
15	20241108	203600	130525490	9700	9700	9700	9700	0
16	20241108	203500	130525490	9700	9700	9700	9700	0
17	20241108	203400	130525490	9700	9700	9700	9700	0
18	20241108	203300	130525490	9700	9700	9700	9700	0
19	20241108	203200	130525490	9700	9700	9700	9700	0
20	20241108	203100	130525490	9700	9700	9700	9700	0
21	20241108	203000	130525490	9700	9700	9700	9700	0
22	20241108	202900	130525490	9700	9700	9700	9700	0
23	20241108	202800	130525490	9700	9700	9700	9700	0
24	20241108	202700	130525490	9700	9700	9700	9700	0
25	20241108	202600	130525490	9700	9700	9700	9700	0
26	20241108	202500	130525490	9700	9700	9700	9700	0
27	20241108	202400	130525490	9700	9700	9700	9700	0
28	20241108	202300	130525490	9700	9700	9700	9700	0
29	20241108	202200	130525490	9700	9700	9700	9700	0
30	20241108	202100	130525490	9700	9700	9700	9700	0
31	20241108	202000	130525490	9700	9700	9700	9700	0
32	20241108	201900	130525490	9700	9700	9700	9700	1979
33	20241108	201800	130525490	9700	9700	9700	9700	0
34	20241108	201700	130525490	9700	9700	9700	9700	0
35	20241108	201600	130525490	9700	9700	9700	9700	0
36	20241108	201500	130525490	9700	9700	9700	9700	0
37	20241108	201400	130525490	9700	9700	9700	9700	0
38	20241108	201300	130525490	9700	9700	9700	9700	0
39	20241108	201200	130525490	9700	9700	9700	9700	0
40	20241108	201100	130525490	9700	9700	9700	9700	0
41	20241108	201000	130525490	9700	9700	9700	9700	0
42	20241108	200900	130525490	9700	9700	9700	9700	0
43	20241108	200800	130525490	9700	9700	9700	9700	0
44	20241108	200700	130525490	9700	9700	9700	9700	0
45	20241108	200600	130525490	9700	9700	9700	9700	0
46	20241108	200500	130525490	9700	9700	9700	9700	0
47	20241108	200400	130525490	9700	9700	9700	9700	0
48	20241108	200300	130525490	9700	9700	9700	9700	0
49	20241108	200200	130525490	9700	9700	9700	9700	0
50	20241108	200100	130525490	9700	9700	9700	9700	0
51	20241108	200000	130525490	9700	9700	9700	9700	0
52	20241108	195900	130525490	9700	9700	9700	9700	0
53	20241108	195800	130525490	9700	9700	9700	9700	0
54	20241108	195700	130525490	9700	9700	9700	9700	0
55	20241108	195600	130525490	9700	9700	9700	9700	0
56	20241108	195500	130525490	9700	9700	9700	9700	0
57	20241108	195400	130525490	9700	9700	9700	9700	0
58	20241108	195300	130525490	9700	9700	9700	9700	0
59	20241108	195200	130525490	9700	9700	9700	9700	0
60	20241108	195100	130525490	9700	9700	9700	9700	0
61	20241108	195000	130525490	9700	9700	9700	9700	0
62	20241108	194900	130525490	9700	9700	9700	9700	1979
63	20241108	194800	130525490	9700	9700	9700	9700	0
64	20241108	194700	130525490	9700	9700	9700	9700	0
65	20241108	194600	130525490	9700	9700	9700	9700	0
66	20241108	194500	130525490	9700	9700	9700	9700	0
67	20241108	194400	130525490	9700	9700	9700	9700	0
68	20241108	194300	130525490	9700	9700	9700	9700	0
69	20241108	194200	130525490	9700	9700	9700	9700	0
70	20241108	194100	130525490	9700	9700	9700	9700	0
71	20241108	194000	130525490	9700	9700	9700	9700	0
72	20241108	193900	130525490	9700	9700	9700	9700	0
73	20241108	193800	130525490	9700	9700	9700	9700	0
74	20241108	193700	130525490	9700	9700	9700	9700	0
75	20241108	193600	130525490	9700	9700	9700	9700	0
76	20241108	193500	130525490	9700	9700	9700	9700	0
77	20241108	193400	130525490	9700	9700	9700	9700	0
78	20241108	193300	130525490	9700	9700	9700	9700	0
79	20241108	193200	130525490	9700	9700	9700	9700	0
80	20241108	193100	130525490	9700	9700	9700	9700	0
81	20241108	193000	130525490	9700	9700	9700	9700	0
82	20241108	192900	130525490	9700	9700	9700	9700	0
83	20241108	192800	130525490	9700	9700	9700	9700	0
84	20241108	192700	130525490	9700	9700	9700	9700	0
85	20241108	192600	130525490	9700	9700	9700	9700	0
86	20241108	192500	130525490	9700	9700	9700	9700	0
87	20241108	192400	130525490	9700	9700	9700	9700	0
88	20241108	192300	130525490	9700	9700	9700	9700	0
89	20241108	192200	130525490	9700	9700	9700	9700	0
90	20241108	192100	130525490	9700	9700	9700	9700	0
91	20241108	192000	130525490	9700	9700	9700	9700	0
92	20241108	191900	130525490	9700	9700	9700	9700	1979
93	20241108	191800	130525490	9700	9700	9700	9700	0
94	20241108	191700	130525490	9700	9700	9700	9700	0
95	20241108	191600	130525490	9700	9700	9700	9700	0
96	20241108	191500	130525490	9700	9700	9700	9700	0
97	20241108	191400	130525490	9700	9700	9700	9700	0
98	20241108	191300	130525490	9700	9700	9700	9700	0
99	20241108	191200	130525490	9700	9700	9700	9700	0
100	20241108	191100	130525490	9700	9700	9700	9700	0
101	20241108	191000	130525490	9700	9700	9700	9700	0
102	20241108	190900	130525490	9700	9700	9700	9700	0
103	20241108	190800	130525490	9700	9700	9700	9700	0
104	20241108	190700	130525490	9700	9700	9700	9700	0
105	20241108	190600	130525490	9700	9700	9700	9700	0
106	20241108	190500	130525490	9700	9700	9700	9700	0
107	20241108	190400	130525490	9700	9700	9700	9700	0
108	20241108	190300	130525490	9700	9700	9700	9700	0
109	20241108	190200	130525490	9700	9700	9700	9700	0
110	20241108	190100	130525490	9700	9700	9700	9700	0
111	20241108	190000	130525490	9700	9700	9700	9700	0
112	20241108	185900	130525490	9700	9700	9700	9700	0
113	20241108	185800	130525490	9700	9700	9700	9700	0
114	20241108	185700	130525490	9700	9700	9700	9700	0
115	20241108	185600	130525490	9700	9700	9700	9700	0
116	20241108	185500	130525490	9700	9700	9700	9700	0
117	20241108	185400	130525490	9700	9700	9700	9700	0
118	20241108	185300	130525490	9700	9700	9700	9700	0
119	20241108	185200	130525490	9700	9700	9700	9700	0
120	20241108	185100	130525490	9700	9700	9700	9700	0
121	20241108	185000	130525490	9700	9700	9700	9700	0
122	20241108	184900	130525490	9700	9700	9700	9700	1979
123	20241108	184800	130525490	9700	9700	9700	9700	0
124	20241108	184700	130525490	9700	9700	9700	9700	0
125	20241108	184600	130525490	9700	9700	9700	9700	0
126	20241108	184500	130525490	9700	9700	9700	9700	0
127	20241108	184400	130525490	9700	9700	9700	9700	0
128	20241108	184300	130525490	9700	9700	9700	9700	0
129	20241108	184200	130525490	9700	9700	9700	9700	0
130	20241108	184100	130525490	9700	9700	9700	9700	0
131	20241108	184000	130525490	9700	9700	9700	9700	0
132	20241108	183900	130525490	9700	9700	9700	9700	0
133	20241108	183800	130525490	9700	9700	9700	9700	0
134	20241108	183700	130525490	9700	9700	9700	9700	0
135	20241108	183600	130525490	9700	9700	9700	9700	0
136	20241108	183500	130525490	9700	9700	9700	9700	0
137	20241108	183400	130525490	9700	9700	9700	9700	0
138	20241108	183300	130525490	9700	9700	9700	9700	0
139	20241108	183200	130525490	9700	9700	9700	9700	0
140	20241108	183100	130525490	9700	9700	9700	9700	0
141	20241108	183000	130525490	9700	9700	9700	9700	0
142	20241108	182900	130525490	9700	9700	9700	9700	0
143	20241108	182800	130525490	9700	9700	9700	9700	0
144	20241108	182700	130525490	9700	9700	9700	9700	0
145	20241108	182600	130525490	9700	9700	9700	9700	0
146	20241108	182500	130525490	9700	9700	9700	9700	0
147	20241108	182400	130525490	9700	9700	9700	9700	0
148	20241108	182300	130525490	9700	9700	9700	9700	0
149	20241108	182200	130525490	9700	9700	9700	9700	0
150	20241108	182100	130525490	9700	9700	9700	9700	0
151	20241108	182000	130525490	9700	9700	9700	9700	0
152	20241108	181900	130525490	9700	9700	9700	9700	1979
153	20241108	181800	130525490	9700	9700	9700	9700	0
154	20241108	181700	130525490	9700	9700	9700	9700	0
155	20241108	181600	130525490	9700	9700	9700	9700	0
156	20241108	181500	130525490	9700	9700	9700	9700	0
157	20241108	181400	130525490	9700	9700	9700	9700	0
158	20241108	181300	130525490	9700	9700	9700	9700	0
159	20241108	181200	130525490	9700	9700	9700	9700	0
160	20241108	181100	130525490	9700	9700	9700	9700	0
161	20241108	181000	130525490	9700	9700	9700	9700	0
162	20241108	180900	130525490	9700	9700	9700	9700	0
163	20241108	180800	130525490	9700	9700	9700	9700	0
164	20241108	180700	130525490	9700	9700	9700	9700	0
165	20241108	180600	130525490	9700	9700	9700	9700	0
166	20241108	180500	130525490	9700	9700	9700	9700	0
167	20241108	180400	130525490	9700	9700	9700	9700	0
168	20241108	180300	130525490	9700	9700	9700	9700	0
169	20241108	180200	130525490	9700	9700	9700	9700	0
170	20241108	180100	130525490	9700	9700	9700	9700	0
171	20241108	180000	130525490	9700	9700	9700	9700	0
172	20241108	175900	130525490	9700	9700	9700	9700	0
173	20241108	175800	130525490	9700	9700	9700	9700	0
174	20241108	175700	130525490	9700	9700	9700	9700	0
175	20241108	175600	130525490	9700	9700	9700	9700	0
176	20241108	175500	130525490	9700	9700	9700	9700	0
177	20241108	175400	130525490	9700	9700	9700	9700	0
178	20241108	175300	130525490	9700	9700	9700	9700	0
179	20241108	175200	130525490	9700	9700	9700	9700	0
180	20241108	175100	130525490	9700	9700	9700	9700	0
181	20241108	175000	130525490	9700	9700	9700	9700	0
182	20241108	174900	130525490	9700	9700	9700	9700	1979
183	20241108	174800	130525490	9700	9700	9700	9700	0
184	20241108	174700	130525490	9700	9700	9700	9700	0
185	20241108	174600	130525490	9700	9700	9700	9700	0
186	20241108	174500	130525490	9700	9700	9700	9700	0
187	20241108	174400	130525490	9700	9700	9700	9700	0
188	20241108	174300	130525490	9700	9700	9700	9700	0
189	20241108	174200	130525490	9700	9700	9700	9700	0
190	20241108	174100	130525490	9700	9700	9700	9700	0
191	20241108	174000	130525490	9700	9700	9700	9700	0
192	20241108	173900	130525490	9700	9700	9700	9700	0
193	20241108	173800	130525490	9700	9700	9700	9700	0
194	20241108	173700	130525490	9700	9700	9700	9700	0
195	20241108	173600	130525490	9700	9700	9700	9700	0
196	20241108	173500	130525490	9700	9700	9700	9700	0
197	20241108	173400	130525490	9700	9700	9700	9700	0
198	20241108	173300	130525490	9700	9700	9700	9700	0
199	20241108	173200	130525490	9700	9700	9700	9700	0
200	20241108	173100	130525490	9700	9700	9700	9700	0
201	20241108	173000	130525490	9700	9700	9700	9700	0
202	20241108	172900	130525490	9700	9700	9700	9700	0
203	20241108	172800	130525490	9700	9700	9700	9700	0
204	20241108	172700	130525490	9700	9700	9700	9700	0
205	20241108	172600	130525490	9700	9700	9700	9700	0
206	20241108	172500	130525490	9700	9700	9700	9700	0
207	20241108	172400	130525490	9700	9700	9700	9700	0
208	20241108	172300	130525490	9700	9700	9700	9700	0
209	20241108	172200	130525490	9700	9700	9700	9700	0
210	20241108	172100	130525490	9700	9700	9700	9700	0
211	20241108	172000	130525490	9700	9700	9700	9700	0
212	20241108	171900	130525490	9700	9700	9700	9700	1979
213	20241108	171800	130525490	9700	9700	9700	9700	0
214	20241108	171700	130525490	9700	9700	9700	9700	0
215	20241108	171600	130525490	9700	9700	9700	9700	0
216	20241108	171500	130525490	9700	9700	9700	9700	0
217	20241108	171400	130525490	9700	9700	9700	9700	0
218	20241108	171300	130525490	9700	9700	9700	9700	0
219	20241108	171200	130525490	9700	9700	9700	9700	0
220	20241108	171100	130525490	9700	9700	9700	9700	0
221	20241108	171000	130525490	9700	9700	9700	9700	0
222	20241108	170900	130525490	9700	9700	9700	9700	0
223	20241108	170800	130525490	9700	9700	9700	9700	0
224	20241108	170700	130525490	9700	9700	9700	9700	0
225	20241108	170600	130525490	9700	9700	9700	9700	0
226	20241108	170500	130525490	9700	9700	9700	9700	0
227	20241108	170400	130525490	9700	9700	9700	9700	0
228	20241108	170300	130525490	9700	9700	9700	9700	0
229	20241108	170200	130525490	9700	9700	9700	9700	0
230	20241108	170100	130525490	9700	9700	9700	9700	0
231	20241108	170000	130525490	9700	9700	9700	9700	0
232	20241108	165900	130525490	9700	9700	9700	9700	0
233	20241108	165800	130525490	9700	9700	9700	9700	0
234	20241108	165700	130525490	9700	9700	9700	9700	0
235	20241108	165600	130525490	9700	9700	9700	9700	0
236	20241108	165500	130525490	9700	9700	9700	9700	0
237	20241108	165400	130525490	9700	9700	9700	9700	0
238	20241108	165300	130525490	9700	9700	9700	9700	0
239	20241108	165200	130525490	9700	9700	9700	9700	0
240	20241108	165100	130525490	9700	9700	9700	9700	0
241	20241108	165000	130525490	9700	9700	9700	9700	0
242	20241108	164900	130525490	9700	9700	9700	9700	1979
243	20241108	164800	130525490	9700	9700	9700	9700	0
244	20241108	164700	130525490	9700	9700	9700	9700	0
245	20241108	164600	130525490	9700	9700	9700	9700	0
246	20241108	164500	130525490	9700	9700	9700	9700	0
247	20241108	164400	130525490	9700	9700	9700	9700	0
248	20241108	164300	130525490	9700	9700	9700	9700	0
249	20241108	164200	130525490	9700	9700	9700	9700	0
250	20241108	164100	130525490	9700	9700	9700	9700	0
251	20241108	164000	130525490	9700	9700	9700	9700	0
252	20241108	163900	130525490	9700	9700	9700	9700	0
253	20241108	163800	130525490	9700	9700	9700	9700	0
254	20241108	163700	130525490	9700	9700	9700	9700	0
255	20241108	163600	130525490	9700	9700	9700	9700	0
256	20241108	163500	130525490	9700	9700	9700	9700	0
257	20241108	163400	130525490	9700	9700	9700	9700	0
258	20241108	163300	130525490	9700	9700	9700	9700	0
259	20241108	163200	130525490	9700	9700	9700	9700	0
260	20241108	163100	130525490	9700	9700	9700	9700	0
261	20241108	163000	130525490	9700	9700	9700	9700	0
262	20241108	162900	130525490	9700	9700	9700	9700	0
263	20241108	162800	130525490	9700	9700	9700	9700	0
264	20241108	162700	130525490	9700	9700	9700	9700	0
265	20241108	162600	130525490	9700	9700	9700	9700	0
266	20241108	162500	130525490	9700	9700	9700	9700	0
267	20241108	162400	130525490	9700	9700	9700	9700	0
268	20241108	162300	130525490	9700	9700	9700	9700	0
269	20241108	162200	130525490	9700	9700	9700	9700	0
270	20241108	162100	130525490	9700	9700	9700	9700	0
271	20241108	162000	130525490	9700	9700	9700	9700	0
272	20241108	161900	130525490	9700	9700	9700	9700	1979
273	20241108	161800	130525490	9700	9700	9700	9700	0
274	20241108	161700	130525490	9700	9700	9700	9700	0
275	20241108	161600	130525490	9700	9700	9700	9700	0
276	20241108	161500	130525490	9700	9700	9700	9700	0
277	20241108	161400	130525490	9700	9700	9700	9700	0
278	20241108	161300	130525490	9700	9700	9700	9700	0
279	20241108	161200	130525490	9700	9700	9700	9700	0
280	20241108	161100	130525490	9700	9700	9700	9700	0
281	20241108	161000	130525490	9700	9700	9700	9700	0
282	20241108	160900	130525490	9700	9700	9700	9700	0
283	20241108	160800	130525490	9700	9700	9700	9700	0
284	20241108	160700	130525490	9700	9700	9700	9700	0
285	20241108	160600	130525490	9700	9700	9700	9700	0
286	20241108	160500	130525490	9700	9700	9700	9700	0
287	20241108	160400	130525490	9700	9700	9700	9700	0
288	20241108	160300	130525490	9700	9700	9700	9700	0
289	20241108	160200	130525490	9700	9700	9700	9700	0
290	20241108	160100	130525490	9700	9700	9700	9700	0
291	20241108	160000	130525490	9700	9700	9700	9700	0
292	20241108	155900	130525490	9700	9700	9700	9700	0
293	20241108	155800	130525490	9700	9700	9700	9700	0
294	20241108	155700	130525490	9700	9700	9700	9700	0
295	20241108	155600	130525490	9700	9700	9700	9700	0
296	20241108	155500	130525490	9700	9700	9700	9700	0
297	20241108	155400	130525490	9700	9700	9700	9700	0
298	20241108	155300	130525490	9700	9700	9700	9700	0
299	20241108	155200	130525490	9700	9700	9700	9700	0
300	20241108	155100	130525490	9700	9700	9700	9700	0
301	20241108	155000	130525490	9700	9700	9700	9700	0
302	20241108	154900	130525490	9700	9700	9700	9700	1979
303	20241108	154800	130525490	9700	9700	9700	9700	0
304	20241108	154700	130525490	9700	9700	9700	9700	0
305	20241108	154600	130525490	9700	9700	9700	9700	0
306	20241108	154500	130525490	9700	9700	9700	9700	0
307	20241108	154400	130525490	9700	9700	9700	9700	0
308	20241108	154300	130525490	9700	9700	9700	9700	0
309	20241108	154200	130525490	9700	9700	9700	9700	0
310	20241108	154100	130525490	9700	9700	9700	9700	0
311	20241108	154000	130525490	9700	9700	9700	9700	0
312	20241108	153900	130525490	9700	9700	9700	9700	0
313	20241108	153800	130525490	9700	9700	9700	9700	0
314	20241108	153700	130525490	9700	9700	9700	9700	0
315	20241108	153600	130525490	9700	9700	9700	9700	0
316	20241108	153500	130525490	9700	9700	9700	9700	0
317	20241108	153400	130525490	9700	9700	9700	9700	0
318	20241108	153300	130525490	9700	9700	9700	9700	0
319	20241108	153200	130525490	9700	9700	9700	9700	0
320	20241108	153100	130525490	9700	9700	9700	9700	0
321	20241108	153000	130525490	9700	9700	9700	9700	1979
322	20241108	152900	111329190	9760	9760	9760	9760	0
323	20241108	152800	111329190	9760	9760	9760	9760	0
324	20241108	152700	111329190	9760	9760	9760	9760	0
325	20241108	152600	111329190	9760	9760	9760	9760	0
326	20241108	152500	111329190	9760	9760	9760	9760	0
327	20241108	152400	111329190	9760	9760	9760	9760	0
328	20241108	152300	111329190	9760	9760	9760	9760	0
329	20241108	152200	111329190	9760	9760	9760	9760	0
330	20241108	152100	111329190	9760	9760	9760	9760	0
331	20241108	152000	111329190	9760	9760	9760	9760	0
332	20241108	151900	111329190	9760	9760	9760	9760	0
333	20241108	151800	111329190	9760	9760	9760	9760	0
334	20241108	151700	111329190	9760	9760	9760	9760	0
335	20241108	151600	111329190	9760	9730	9760	9730	23
336	20241108	151500	111105370	9730	9730	9730	9730	98
337	20241108	151400	110151830	9760	9760	9760	9760	0
338	20241108	151300	110151830	9760	9760	9760	9760	0
339	20241108	151200	110151830	9760	9760	9760	9760	0
340	20241108	151100	110151830	9760	9760	9760	9750	3
341	20241108	151000	110122560	9730	9730	9730	9730	15
342	20241108	150900	109976610	9720	9720	9720	9720	0
343	20241108	150800	109976610	9720	9720	9720	9720	0
344	20241108	150700	109976610	9720	9720	9720	9720	0
345	20241108	150600	109976610	9720	9720	9720	9720	1
346	20241108	150500	109966890	9700	9700	9700	9700	0
347	20241108	150400	109966890	9700	9700	9700	9700	0
348	20241108	150300	109966890	9700	9700	9700	9700	0
349	20241108	150200	109966890	9700	9700	9700	9700	0
350	20241108	150100	109966890	9700	9700	9700	9700	0
351	20241108	150000	109966890	9700	9700	9700	9700	0
352	20241108	145900	109966890	9700	9700	9700	9700	0
353	20241108	145800	109966890	9700	9700	9700	9700	0
354	20241108	145700	109966890	9700	9700	9700	9700	0
355	20241108	145600	109966890	9700	9700	9700	9700	0
356	20241108	145500	109966890	9700	9700	9700	9700	0
357	20241108	145400	109966890	9700	9730	9730	9700	647
358	20241108	145300	103680710	9760	9760	9760	9760	0
359	20241108	145200	103680710	9760	9760	9760	9760	0
360	20241108	145100	103680710	9760	9760	9760	9760	0
361	20241108	145000	103680710	9760	9760	9760	9760	0
362	20241108	144900	103680710	9760	9760	9760	9760	0
363	20241108	144800	103680710	9760	9760	9760	9760	0
364	20241108	144700	103680710	9760	9760	9760	9760	0
365	20241108	144600	103680710	9760	9760	9760	9760	0
366	20241108	144500	103680710	9760	9760	9760	9760	0
367	20241108	144400	103680710	9760	9760	9760	9760	0
368	20241108	144300	103680710	9760	9760	9760	9760	12
369	20241108	144200	103563590	9760	9760	9760	9760	1
370	20241108	144100	103553830	9760	9760	9760	9760	1
371	20241108	144000	103544070	9720	9720	9720	9720	0
372	20241108	143900	103544070	9720	9720	9720	9720	0
373	20241108	143800	103544070	9720	9720	9720	9720	0
374	20241108	143700	103544070	9720	9720	9720	9720	0
375	20241108	143600	103544070	9720	9720	9720	9720	0
376	20241108	143500	103544070	9720	9720	9720	9720	0
377	20241108	143400	103544070	9720	9720	9720	9720	0
378	20241108	143300	103544070	9720	9720	9720	9720	0
379	20241108	143200	103544070	9720	9720	9720	9720	0
380	20241108	143100	103544070	9720	9720	9720	9720	0
381	20241108	143000	103544070	9720	9730	9730	9720	31
382	20241108	142900	103242650	9720	9720	9720	9720	0
383	20241108	142800	103242650	9720	9720	9720	9720	0
384	20241108	142700	103242650	9720	9720	9720	9720	0
385	20241108	142600	103242650	9720	9720	9720	9720	0
386	20241108	142500	103242650	9720	9720	9720	9720	0
387	20241108	142400	103242650	9720	9720	9720	9720	0
388	20241108	142300	103242650	9720	9720	9720	9720	0
389	20241108	142200	103242650	9720	9720	9720	9720	0
390	20241108	142100	103242650	9720	9740	9740	9720	2
391	20241108	142000	103223190	9730	9730	9730	9730	0
392	20241108	141900	103223190	9730	9730	9730	9730	0
393	20241108	141800	103223190	9730	9730	9730	9730	188
394	20241108	141700	101393950	9730	9730	9730	9730	117
395	20241108	141600	100255540	9740	9740	9740	9740	0
396	20241108	141500	100255540	9740	9740	9740	9740	0
397	20241108	141400	100255540	9740	9740	9740	9740	0
398	20241108	141300	100255540	9740	9740	9740	9740	0
399	20241108	141200	100255540	9740	9740	9740	9740	15
400	20241108	141100	100109440	9740	9740	9740	9740	0
401	20241108	141000	100109440	9740	9740	9740	9740	0
402	20241108	140900	100109440	9740	9740	9740	9740	0
403	20241108	140800	100109440	9740	9740	9740	9740	1
404	20241108	140700	100099700	9740	9740	9740	9740	0
405	20241108	140600	100099700	9740	9740	9740	9740	0
406	20241108	140500	100099700	9740	9740	9740	9740	0
407	20241108	140400	100099700	9740	9740	9740	9740	0
408	20241108	140300	100099700	9740	9740	9740	9740	0
409	20241108	140200	100099700	9740	9740	9740	9740	0
410	20241108	140100	100099700	9740	9740	9740	9740	0
411	20241108	140000	100099700	9740	9740	9740	9740	0
412	20241108	135900	100099700	9740	9740	9740	9740	10
413	20241108	135800	100002300	9740	9740	9740	9740	0
414	20241108	135700	100002300	9740	9740	9740	9740	319
415	20241108	135600	96895240	9740	9740	9740	9740	2
416	20241108	135500	96875760	9740	9740	9740	9740	0
417	20241108	135400	96875760	9740	9740	9740	9740	0
418	20241108	135300	96875760	9740	9740	9740	9740	0
419	20241108	135200	96875760	9740	9740	9740	9740	6
420	20241108	135100	96817320	9740	9740	9740	9740	0
421	20241108	135000	96817320	9740	9740	9740	9740	0
422	20241108	134900	96817320	9740	9740	9740	9740	0
423	20241108	134800	96817320	9740	9740	9740	9740	0
424	20241108	134700	96817320	9740	9740	9740	9740	0
425	20241108	134600	96817320	9740	9740	9740	9740	0
426	20241108	134500	96817320	9740	9740	9740	9740	0
427	20241108	134400	96817320	9740	9740	9740	9740	600
428	20241108	134300	90973320	9770	9770	9770	9770	0
429	20241108	134200	90973320	9770	9770	9770	9770	0
430	20241108	134100	90973320	9770	9770	9770	9770	0
431	20241108	134000	90973320	9770	9770	9770	9770	0
432	20241108	133900	90973320	9770	9770	9770	9770	0
433	20241108	133800	90973320	9770	9770	9770	9770	0
434	20241108	133700	90973320	9770	9770	9770	9770	0
435	20241108	133600	90973320	9770	9770	9770	9770	0
436	20241108	133500	90973320	9770	9770	9770	9770	0
437	20241108	133400	90973320	9770	9770	9770	9770	0
438	20241108	133300	90973320	9770	9770	9770	9770	0
439	20241108	133200	90973320	9770	9770	9770	9770	0
440	20241108	133100	90973320	9770	9770	9770	9770	0
441	20241108	133000	90973320	9770	9760	9770	9760	9
442	20241108	132900	90885470	9760	9760	9760	9760	20
443	20241108	132800	90690270	9740	9740	9740	9740	0
444	20241108	132700	90690270	9740	9740	9740	9740	0
445	20241108	132600	90690270	9740	9740	9740	9740	0
446	20241108	132500	90690270	9740	9740	9740	9740	0
447	20241108	132400	90690270	9740	9740	9740	9740	0
448	20241108	132300	90690270	9740	9740	9740	9740	0
449	20241108	132200	90690270	9740	9740	9740	9740	0
450	20241108	132100	90690270	9740	9740	9740	9740	58
451	20241108	132000	90125350	9750	9750	9750	9750	0
452	20241108	131900	90125350	9750	9750	9750	9750	0
453	20241108	131800	90125350	9750	9750	9750	9750	129
454	20241108	131700	88867600	9750	9750	9750	9750	0
455	20241108	131600	88867600	9750	9750	9750	9750	0
456	20241108	131500	88867600	9750	9750	9750	9750	0
457	20241108	131400	88867600	9750	9750	9750	9750	0
458	20241108	131300	88867600	9750	9750	9750	9750	0
459	20241108	131200	88867600	9750	9750	9750	9750	0
460	20241108	131100	88867600	9750	9750	9750	9750	0
461	20241108	131000	88867600	9750	9750	9750	9750	0
462	20241108	130900	88867600	9750	9750	9750	9750	0
463	20241108	130800	88867600	9750	9750	9750	9750	0
464	20241108	130700	88867600	9750	9750	9750	9750	0
465	20241108	130600	88867600	9750	9750	9750	9750	181
466	20241108	130500	87102850	9780	9780	9780	9780	0
467	20241108	130400	87102850	9780	9780	9780	9780	0
468	20241108	130300	87102850	9780	9780	9780	9780	0
469	20241108	130200	87102850	9780	9780	9780	9780	0
470	20241108	130100	87102850	9780	9780	9780	9780	0
471	20241108	130000	87102850	9780	9780	9780	9780	3
472	20241108	125900	87073510	9780	9780	9780	9780	0
473	20241108	125800	87073510	9780	9780	9780	9780	0
474	20241108	125700	87073510	9780	9780	9780	9780	0
475	20241108	125600	87073510	9780	9780	9780	9780	0
476	20241108	125500	87073510	9780	9780	9780	9780	0
477	20241108	125400	87073510	9780	9780	9780	9780	0
478	20241108	125300	87073510	9780	9780	9780	9780	0
479	20241108	125200	87073510	9780	9780	9780	9780	0
480	20241108	125100	87073510	9780	9780	9780	9780	0
481	20241108	125000	87073510	9780	9780	9780	9780	0
482	20241108	124900	87073510	9780	9780	9780	9780	0
483	20241108	124800	87073510	9780	9780	9780	9780	0
484	20241108	124700	87073510	9780	9780	9780	9780	0
485	20241108	124600	87073510	9780	9780	9780	9780	0
486	20241108	124500	87073510	9780	9780	9780	9780	0
487	20241108	124400	87073510	9780	9780	9780	9780	0
488	20241108	124300	87073510	9780	9780	9780	9780	0
489	20241108	124200	87073510	9780	9780	9780	9780	0
490	20241108	124100	87073510	9780	9780	9780	9780	0
491	20241108	124000	87073510	9780	9780	9780	9780	0
492	20241108	123900	87073510	9780	9780	9780	9780	0
493	20241108	123800	87073510	9780	9780	9780	9780	0
494	20241108	123700	87073510	9780	9780	9780	9780	1
495	20241108	123600	87063730	9740	9740	9740	9740	0
496	20241108	123500	87063730	9740	9740	9740	9740	0
497	20241108	123400	87063730	9740	9740	9740	9740	0
498	20241108	123300	87063730	9740	9740	9740	9740	0
499	20241108	123200	87063730	9740	9740	9740	9740	0
500	20241108	123100	87063730	9740	9740	9740	9740	0
501	20241108	123000	87063730	9740	9740	9740	9740	0
502	20241108	122900	87063730	9740	9740	9740	9740	0
503	20241108	122800	87063730	9740	9740	9740	9740	0
504	20241108	122700	87063730	9740	9740	9740	9740	0
505	20241108	122600	87063730	9740	9740	9740	9740	0
506	20241108	122500	87063730	9740	9740	9740	9740	0
507	20241108	122400	87063730	9740	9740	9740	9740	0
508	20241108	122300	87063730	9740	9740	9740	9740	0
509	20241108	122200	87063730	9740	9740	9740	9740	0
510	20241108	122100	87063730	9740	9740	9740	9740	0
511	20241108	122000	87063730	9740	9740	9740	9740	0
512	20241108	121900	87063730	9740	9740	9740	9740	0
513	20241108	121800	87063730	9740	9740	9740	9740	0
514	20241108	121700	87063730	9740	9740	9740	9740	0
515	20241108	121600	87063730	9740	9740	9740	9740	0
516	20241108	121500	87063730	9740	9740	9740	9740	0
517	20241108	121400	87063730	9740	9740	9740	9740	0
518	20241108	121300	87063730	9740	9740	9740	9740	0
519	20241108	121200	87063730	9740	9740	9740	9740	0
520	20241108	121100	87063730	9740	9740	9740	9740	0
521	20241108	121000	87063730	9740	9740	9740	9740	0
522	20241108	120900	87063730	9740	9740	9740	9740	0
523	20241108	120800	87063730	9740	9740	9740	9740	0
524	20241108	120700	87063730	9740	9740	9740	9740	0
525	20241108	120600	87063730	9740	9740	9740	9740	0
526	20241108	120500	87063730	9740	9740	9740	9740	0
527	20241108	120400	87063730	9740	9740	9740	9740	0
528	20241108	120300	87063730	9740	9740	9740	9740	0
529	20241108	120200	87063730	9740	9740	9740	9740	0
530	20241108	120100	87063730	9740	9740	9740	9740	0
531	20241108	120000	87063730	9740	9740	9740	9740	0
532	20241108	115900	87063730	9740	9740	9740	9740	0
533	20241108	115800	87063730	9740	9740	9740	9740	0
534	20241108	115700	87063730	9740	9740	9740	9740	0
535	20241108	115600	87063730	9740	9740	9740	9740	10
536	20241108	115500	86966330	9750	9750	9750	9750	37
537	20241108	115400	86605580	9760	9760	9760	9760	0
538	20241108	115300	86605580	9760	9760	9760	9760	0
539	20241108	115200	86605580	9760	9760	9760	9760	0
540	20241108	115100	86605580	9760	9760	9760	9760	0
541	20241108	115000	86605580	9760	9760	9760	9760	10
542	20241108	114900	86507980	9760	9760	9760	9760	0
543	20241108	114800	86507980	9760	9760	9760	9760	80
544	20241108	114700	85727180	9760	9760	9760	9760	0
545	20241108	114600	85727180	9760	9760	9760	9760	0
546	20241108	114500	85727180	9760	9760	9760	9760	0
547	20241108	114400	85727180	9760	9760	9760	9760	0
548	20241108	114300	85727180	9760	9760	9760	9760	0
549	20241108	114200	85727180	9760	9760	9760	9760	0
550	20241108	114100	85727180	9760	9760	9760	9760	0
551	20241108	114000	85727180	9760	9760	9760	9760	8
552	20241108	113900	85649100	9760	9760	9760	9760	0
553	20241108	113800	85649100	9760	9760	9760	9760	0
554	20241108	113700	85649100	9760	9760	9760	9760	0
555	20241108	113600	85649100	9760	9760	9760	9760	0
556	20241108	113500	85649100	9760	9760	9760	9760	0
557	20241108	113400	85649100	9760	9760	9760	9760	0
558	20241108	113300	85649100	9760	9760	9760	9760	0
559	20241108	113200	85649100	9760	9760	9760	9760	0
560	20241108	113100	85649100	9760	9760	9760	9760	0
561	20241108	113000	85649100	9760	9760	9760	9760	0
562	20241108	112900	85649100	9760	9760	9760	9760	500
563	20241108	112800	80769100	9780	9780	9780	9780	0
564	20241108	112700	80769100	9780	9780	9780	9780	0
565	20241108	112600	80769100	9780	9780	9780	9780	0
566	20241108	112500	80769100	9780	9780	9780	9780	0
567	20241108	112400	80769100	9780	9780	9780	9780	0
568	20241108	112300	80769100	9780	9780	9780	9780	0
569	20241108	112200	80769100	9780	9780	9780	9780	0
570	20241108	112100	80769100	9780	9780	9780	9780	0
571	20241108	112000	80769100	9780	9780	9780	9780	0
572	20241108	111900	80769100	9780	9780	9780	9780	0
573	20241108	111800	80769100	9780	9780	9780	9780	0
574	20241108	111700	80769100	9780	9780	9780	9780	0
575	20241108	111600	80769100	9780	9780	9780	9780	1
576	20241108	111500	80759320	9790	9790	9790	9790	0
577	20241108	111400	80759320	9790	9790	9790	9790	0
578	20241108	111300	80759320	9790	9790	9790	9790	0
579	20241108	111200	80759320	9790	9790	9790	9790	0
580	20241108	111100	80759320	9790	9760	9790	9760	72
581	20241108	111000	80056300	9750	9750	9750	9750	0
582	20241108	110900	80056300	9750	9750	9750	9750	0
583	20241108	110800	80056300	9750	9750	9750	9750	0
584	20241108	110700	80056300	9750	9750	9750	9750	0
585	20241108	110600	80056300	9750	9750	9750	9750	0
586	20241108	110500	80056300	9750	9750	9750	9750	13
587	20241108	110400	79929550	9770	9770	9770	9770	27
588	20241108	110300	79665760	9790	9790	9790	9790	0
589	20241108	110200	79665760	9790	9790	9790	9790	0
590	20241108	110100	79665760	9790	9790	9790	9790	0
591	20241108	110000	79665760	9790	9790	9790	9790	0
592	20241108	105900	79665760	9790	9790	9790	9790	52
593	20241108	105800	79156680	9770	9770	9770	9770	300
594	20241108	105700	76225680	9770	9770	9770	9770	0
595	20241108	105600	76225680	9770	9770	9770	9770	0
596	20241108	105500	76225680	9770	9770	9770	9770	0
597	20241108	105400	76225680	9770	9770	9770	9770	0
598	20241108	105300	76225680	9770	9770	9770	9770	175
599	20241108	105200	74515930	9770	9770	9770	9770	0
600	20241108	105100	74515930	9770	9770	9770	9770	0
601	20241108	105000	74515930	9770	9770	9770	9770	0
602	20241108	104900	74515930	9770	9770	9770	9770	0
603	20241108	104800	74515930	9770	9770	9770	9770	0
604	20241108	104700	74515930	9770	9770	9770	9770	0
605	20241108	104600	74515930	9770	9770	9770	9770	0
606	20241108	104500	74515930	9770	9770	9770	9770	0
607	20241108	104400	74515930	9770	9770	9770	9770	0
608	20241108	104300	74515930	9770	9770	9770	9770	0
609	20241108	104200	74515930	9770	9770	9770	9770	0
610	20241108	104100	74515930	9770	9770	9770	9770	0
611	20241108	104000	74515930	9770	9770	9770	9770	0
612	20241108	103900	74515930	9770	9770	9770	9770	0
613	20241108	103800	74515930	9770	9770	9770	9770	0
614	20241108	103700	74515930	9770	9770	9770	9770	0
615	20241108	103600	74515930	9770	9770	9770	9770	0
616	20241108	103500	74515930	9770	9770	9770	9770	0
617	20241108	103400	74515930	9770	9770	9770	9770	0
618	20241108	103300	74515930	9770	9770	9770	9770	215
619	20241108	103200	72415380	9770	9770	9770	9770	0
620	20241108	103100	72415380	9770	9770	9770	9770	0
621	20241108	103000	72415380	9770	9750	9770	9720	110
622	20241108	102900	71344970	9800	9800	9800	9800	0
623	20241108	102800	71344970	9800	9800	9800	9800	0
624	20241108	102700	71344970	9800	9800	9800	9800	0
625	20241108	102600	71344970	9800	9800	9800	9800	0
626	20241108	102500	71344970	9800	9800	9800	9800	0
627	20241108	102400	71344970	9800	9800	9800	9800	0
628	20241108	102300	71344970	9800	9800	9800	9800	0
629	20241108	102200	71344970	9800	9800	9800	9800	0
630	20241108	102100	71344970	9800	9800	9800	9800	0
631	20241108	102000	71344970	9800	9800	9800	9800	14
632	20241108	101900	71207770	9800	9800	9800	9800	0
633	20241108	101800	71207770	9800	9800	9800	9800	0
634	20241108	101700	71207770	9800	9800	9800	9800	96
635	20241108	101600	70266970	9770	9770	9770	9770	6
636	20241108	101500	70208350	9760	9760	9760	9760	0
637	20241108	101400	70208350	9760	9760	9760	9760	0
638	20241108	101300	70208350	9760	9760	9760	9760	0
639	20241108	101200	70208350	9760	9760	9760	9760	0
640	20241108	101100	70208350	9760	9760	9760	9760	852
641	20241108	101000	61892830	9770	9770	9770	9770	0
642	20241108	100900	61892830	9770	9770	9770	9770	0
643	20241108	100800	61892830	9770	9770	9770	9770	0
644	20241108	100700	61892830	9770	9770	9770	9770	0
645	20241108	100600	61892830	9770	9770	9770	9770	108
646	20241108	100500	60837670	9780	9780	9780	9780	0
647	20241108	100400	60837670	9780	9780	9780	9780	0
648	20241108	100300	60837670	9780	9780	9780	9780	0
649	20241108	100200	60837670	9780	9780	9780	9780	0
650	20241108	100100	60837670	9780	9790	9790	9780	22
651	20241108	100000	60622300	9790	9790	9790	9790	0
652	20241108	095900	60622300	9790	9790	9790	9790	0
653	20241108	095800	60622300	9790	9790	9790	9790	0
654	20241108	095700	60622300	9790	9790	9790	9790	0
655	20241108	095600	60622300	9790	9790	9790	9790	0
656	20241108	095500	60622300	9790	9790	9790	9790	0
657	20241108	095400	60622300	9790	9790	9790	9790	0
658	20241108	095300	60622300	9790	9790	9790	9790	0
659	20241108	095200	60622300	9790	9790	9790	9790	0
660	20241108	095100	60622300	9790	9790	9790	9790	0
661	20241108	095000	60622300	9790	9790	9790	9790	0
662	20241108	094900	60622300	9790	9790	9790	9790	0
663	20241108	094800	60622300	9790	9790	9790	9790	0
664	20241108	094700	60622300	9790	9790	9790	9790	389
665	20241108	094600	56813990	9850	9850	9850	9850	0
666	20241108	094500	56813990	9850	9850	9850	9850	0
667	20241108	094400	56813990	9850	9850	9850	9850	2
668	20241108	094300	56794290	9850	9850	9850	9850	0
669	20241108	094200	56794290	9850	9820	9850	9820	5
670	20241108	094100	56745070	9820	9820	9820	9820	0
671	20241108	094000	56745070	9820	9820	9820	9820	0
672	20241108	093900	56745070	9820	9820	9820	9820	0
673	20241108	093800	56745070	9820	9820	9820	9820	1
674	20241108	093700	56735250	9820	9820	9820	9820	2
675	20241108	093600	56715610	9810	9810	9810	9810	0
676	20241108	093500	56715610	9810	9810	9810	9810	0
677	20241108	093400	56715610	9810	9810	9810	9810	0
678	20241108	093300	56715610	9810	9810	9810	9810	32
679	20241108	093200	56401690	9860	9860	9860	9860	0
680	20241108	093100	56401690	9860	9840	9860	9840	1591
681	20241108	093000	40738920	9820	9800	9820	9800	1079
682	20241108	092900	30160270	9770	9770	9770	9770	142
683	20241108	092800	28772930	9770	9770	9770	9770	0
684	20241108	092700	28772930	9770	9770	9770	9770	0
685	20241108	092600	28772930	9770	9770	9770	9770	0
686	20241108	092500	28772930	9770	9770	9770	9770	104
687	20241108	092400	27756850	9780	9780	9780	9780	0
688	20241108	092300	27756850	9780	9780	9780	9780	0
689	20241108	092200	27756850	9780	9780	9780	9780	100
690	20241108	092100	26778850	9790	9790	9790	9790	0
691	20241108	092000	26778850	9790	9790	9790	9790	0
692	20241108	091900	26778850	9790	9790	9790	9790	0
693	20241108	091800	26778850	9790	9790	9790	9790	0
694	20241108	091700	26778850	9790	9790	9790	9790	0
695	20241108	091600	26778850	9790	9790	9790	9790	17
696	20241108	091500	26612420	9790	9790	9790	9790	2
697	20241108	091400	26592840	9790	9790	9790	9790	1
698	20241108	091300	26583050	9810	9810	9810	9810	0
699	20241108	091200	26583050	9810	9810	9810	9810	0
700	20241108	091100	26583050	9810	9810	9810	9810	0
701	20241108	091000	26583050	9810	9810	9810	9810	0
702	20241108	090900	26583050	9810	9810	9810	9810	0
703	20241108	090800	26583050	9810	9810	9810	9810	0
704	20241108	090700	26583050	9810	9810	9810	9810	0
705	20241108	090600	26583050	9810	9810	9810	9810	0
706	20241108	090500	26583050	9810	9860	9860	9790	462
707	20241108	090400	22042160	9850	9770	9850	9770	1825
708	20241108	090300	4120670	9770	9760	9770	9760	12
709	20241108	090200	4003540	9710	9720	9720	9710	360
710	20241108	090100	505440	9720	9720	9720	9720	0
711	20241108	090000	505440	9720	9720	9720	9720	52