KissMeData/250000/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	204800	91472740	9720	9720	9720	9720	99
3	20241107	204700	91472740	9720	9720	9720	9720	0
4	20241107	204600	91472740	9720	9720	9720	9720	0
5	20241107	204500	91472740	9720	9720	9720	9720	0
6	20241107	204400	91472740	9720	9720	9720	9720	0
7	20241107	204300	91472740	9720	9720	9720	9720	0
8	20241107	204200	91472740	9720	9720	9720	9720	0
9	20241107	204100	91472740	9720	9720	9720	9720	0
10	20241107	204000	91472740	9720	9720	9720	9720	0
11	20241107	203900	91472740	9720	9720	9720	9720	0
12	20241107	203800	91472740	9720	9720	9720	9720	0
13	20241107	203700	91472740	9720	9720	9720	9720	0
14	20241107	203600	91472740	9720	9720	9720	9720	0
15	20241107	203500	91472740	9720	9720	9720	9720	0
16	20241107	203400	91472740	9720	9720	9720	9720	0
17	20241107	203300	91472740	9720	9720	9720	9720	0
18	20241107	203200	91472740	9720	9720	9720	9720	0
19	20241107	203100	91472740	9720	9720	9720	9720	0
20	20241107	203000	91472740	9720	9720	9720	9720	0
21	20241107	202900	91472740	9720	9720	9720	9720	0
22	20241107	202800	91472740	9720	9720	9720	9720	0
23	20241107	202700	91472740	9720	9720	9720	9720	0
24	20241107	202600	91472740	9720	9720	9720	9720	0
25	20241107	202500	91472740	9720	9720	9720	9720	0
26	20241107	202400	91472740	9720	9720	9720	9720	0
27	20241107	202300	91472740	9720	9720	9720	9720	0
28	20241107	202200	91472740	9720	9720	9720	9720	0
29	20241107	202100	91472740	9720	9720	9720	9720	0
30	20241107	202000	91472740	9720	9720	9720	9720	0
31	20241107	201900	91472740	9720	9720	9720	9720	0
32	20241107	201800	91472740	9720	9720	9720	9720	99
33	20241107	201700	91472740	9720	9720	9720	9720	0
34	20241107	201600	91472740	9720	9720	9720	9720	0
35	20241107	201500	91472740	9720	9720	9720	9720	0
36	20241107	201400	91472740	9720	9720	9720	9720	0
37	20241107	201300	91472740	9720	9720	9720	9720	0
38	20241107	201200	91472740	9720	9720	9720	9720	0
39	20241107	201100	91472740	9720	9720	9720	9720	0
40	20241107	201000	91472740	9720	9720	9720	9720	0
41	20241107	200900	91472740	9720	9720	9720	9720	0
42	20241107	200800	91472740	9720	9720	9720	9720	0
43	20241107	200700	91472740	9720	9720	9720	9720	0
44	20241107	200600	91472740	9720	9720	9720	9720	0
45	20241107	200500	91472740	9720	9720	9720	9720	0
46	20241107	200400	91472740	9720	9720	9720	9720	0
47	20241107	200300	91472740	9720	9720	9720	9720	0
48	20241107	200200	91472740	9720	9720	9720	9720	0
49	20241107	200100	91472740	9720	9720	9720	9720	0
50	20241107	200000	91472740	9720	9720	9720	9720	0
51	20241107	195900	91472740	9720	9720	9720	9720	0
52	20241107	195800	91472740	9720	9720	9720	9720	0
53	20241107	195700	91472740	9720	9720	9720	9720	0
54	20241107	195600	91472740	9720	9720	9720	9720	0
55	20241107	195500	91472740	9720	9720	9720	9720	0
56	20241107	195400	91472740	9720	9720	9720	9720	0
57	20241107	195300	91472740	9720	9720	9720	9720	0
58	20241107	195200	91472740	9720	9720	9720	9720	0
59	20241107	195100	91472740	9720	9720	9720	9720	0
60	20241107	195000	91472740	9720	9720	9720	9720	0
61	20241107	194900	91472740	9720	9720	9720	9720	0
62	20241107	194800	91472740	9720	9720	9720	9720	99
63	20241107	194700	91472740	9720	9720	9720	9720	0
64	20241107	194600	91472740	9720	9720	9720	9720	0
65	20241107	194500	91472740	9720	9720	9720	9720	0
66	20241107	194400	91472740	9720	9720	9720	9720	0
67	20241107	194300	91472740	9720	9720	9720	9720	0
68	20241107	194200	91472740	9720	9720	9720	9720	0
69	20241107	194100	91472740	9720	9720	9720	9720	0
70	20241107	194000	91472740	9720	9720	9720	9720	0
71	20241107	193900	91472740	9720	9720	9720	9720	0
72	20241107	193800	91472740	9720	9720	9720	9720	0
73	20241107	193700	91472740	9720	9720	9720	9720	0
74	20241107	193600	91472740	9720	9720	9720	9720	0
75	20241107	193500	91472740	9720	9720	9720	9720	0
76	20241107	193400	91472740	9720	9720	9720	9720	0
77	20241107	193300	91472740	9720	9720	9720	9720	0
78	20241107	193200	91472740	9720	9720	9720	9720	0
79	20241107	193100	91472740	9720	9720	9720	9720	0
80	20241107	193000	91472740	9720	9720	9720	9720	0
81	20241107	192900	91472740	9720	9720	9720	9720	0
82	20241107	192800	91472740	9720	9720	9720	9720	0
83	20241107	192700	91472740	9720	9720	9720	9720	0
84	20241107	192600	91472740	9720	9720	9720	9720	0
85	20241107	192500	91472740	9720	9720	9720	9720	0
86	20241107	192400	91472740	9720	9720	9720	9720	0
87	20241107	192300	91472740	9720	9720	9720	9720	0
88	20241107	192200	91472740	9720	9720	9720	9720	0
89	20241107	192100	91472740	9720	9720	9720	9720	0
90	20241107	192000	91472740	9720	9720	9720	9720	0
91	20241107	191900	91472740	9720	9720	9720	9720	0
92	20241107	191800	91472740	9720	9720	9720	9720	99
93	20241107	191700	91472740	9720	9720	9720	9720	0
94	20241107	191600	91472740	9720	9720	9720	9720	0
95	20241107	191500	91472740	9720	9720	9720	9720	0
96	20241107	191400	91472740	9720	9720	9720	9720	0
97	20241107	191300	91472740	9720	9720	9720	9720	0
98	20241107	191200	91472740	9720	9720	9720	9720	0
99	20241107	191100	91472740	9720	9720	9720	9720	0
100	20241107	191000	91472740	9720	9720	9720	9720	0
101	20241107	190900	91472740	9720	9720	9720	9720	0
102	20241107	190800	91472740	9720	9720	9720	9720	0
103	20241107	190700	91472740	9720	9720	9720	9720	0
104	20241107	190600	91472740	9720	9720	9720	9720	0
105	20241107	190500	91472740	9720	9720	9720	9720	0
106	20241107	190400	91472740	9720	9720	9720	9720	0
107	20241107	190300	91472740	9720	9720	9720	9720	0
108	20241107	190200	91472740	9720	9720	9720	9720	0
109	20241107	190100	91472740	9720	9720	9720	9720	0
110	20241107	190000	91472740	9720	9720	9720	9720	0
111	20241107	185900	91472740	9720	9720	9720	9720	0
112	20241107	185800	91472740	9720	9720	9720	9720	0
113	20241107	185700	91472740	9720	9720	9720	9720	0
114	20241107	185600	91472740	9720	9720	9720	9720	0
115	20241107	185500	91472740	9720	9720	9720	9720	0
116	20241107	185400	91472740	9720	9720	9720	9720	0
117	20241107	185300	91472740	9720	9720	9720	9720	0
118	20241107	185200	91472740	9720	9720	9720	9720	0
119	20241107	185100	91472740	9720	9720	9720	9720	0
120	20241107	185000	91472740	9720	9720	9720	9720	0
121	20241107	184900	91472740	9720	9720	9720	9720	0
122	20241107	184800	91472740	9720	9720	9720	9720	99
123	20241107	184700	91472740	9720	9720	9720	9720	0
124	20241107	184600	91472740	9720	9720	9720	9720	0
125	20241107	184500	91472740	9720	9720	9720	9720	0
126	20241107	184400	91472740	9720	9720	9720	9720	0
127	20241107	184300	91472740	9720	9720	9720	9720	0
128	20241107	184200	91472740	9720	9720	9720	9720	0
129	20241107	184100	91472740	9720	9720	9720	9720	0
130	20241107	184000	91472740	9720	9720	9720	9720	0
131	20241107	183900	91472740	9720	9720	9720	9720	0
132	20241107	183800	91472740	9720	9720	9720	9720	0
133	20241107	183700	91472740	9720	9720	9720	9720	0
134	20241107	183600	91472740	9720	9720	9720	9720	0
135	20241107	183500	91472740	9720	9720	9720	9720	0
136	20241107	183400	91472740	9720	9720	9720	9720	0
137	20241107	183300	91472740	9720	9720	9720	9720	0
138	20241107	183200	91472740	9720	9720	9720	9720	0
139	20241107	183100	91472740	9720	9720	9720	9720	0
140	20241107	183000	91472740	9720	9720	9720	9720	0
141	20241107	182900	91472740	9720	9720	9720	9720	0
142	20241107	182800	91472740	9720	9720	9720	9720	0
143	20241107	182700	91472740	9720	9720	9720	9720	0
144	20241107	182600	91472740	9720	9720	9720	9720	0
145	20241107	182500	91472740	9720	9720	9720	9720	0
146	20241107	182400	91472740	9720	9720	9720	9720	0
147	20241107	182300	91472740	9720	9720	9720	9720	0
148	20241107	182200	91472740	9720	9720	9720	9720	0
149	20241107	182100	91472740	9720	9720	9720	9720	0
150	20241107	182000	91472740	9720	9720	9720	9720	0
151	20241107	181900	91472740	9720	9720	9720	9720	0
152	20241107	181800	91472740	9720	9720	9720	9720	99
153	20241107	181700	91472740	9720	9720	9720	9720	0
154	20241107	181600	91472740	9720	9720	9720	9720	0
155	20241107	181500	91472740	9720	9720	9720	9720	0
156	20241107	181400	91472740	9720	9720	9720	9720	0
157	20241107	181300	91472740	9720	9720	9720	9720	0
158	20241107	181200	91472740	9720	9720	9720	9720	0
159	20241107	181100	91472740	9720	9720	9720	9720	0
160	20241107	181000	91472740	9720	9720	9720	9720	0
161	20241107	180900	91472740	9720	9720	9720	9720	0
162	20241107	180800	91472740	9720	9720	9720	9720	0
163	20241107	180700	91472740	9720	9720	9720	9720	0
164	20241107	180600	91472740	9720	9720	9720	9720	0
165	20241107	180500	91472740	9720	9720	9720	9720	0
166	20241107	180400	91472740	9720	9720	9720	9720	0
167	20241107	180300	91472740	9720	9720	9720	9720	0
168	20241107	180200	91472740	9720	9720	9720	9720	0
169	20241107	180100	91472740	9720	9720	9720	9720	0
170	20241107	180000	91472740	9720	9720	9720	9720	0
171	20241107	175900	91472740	9720	9720	9720	9720	0
172	20241107	175800	91472740	9720	9720	9720	9720	0
173	20241107	175700	91472740	9720	9720	9720	9720	0
174	20241107	175600	91472740	9720	9720	9720	9720	0
175	20241107	175500	91472740	9720	9720	9720	9720	0
176	20241107	175400	91472740	9720	9720	9720	9720	0
177	20241107	175300	91472740	9720	9720	9720	9720	0
178	20241107	175200	91472740	9720	9720	9720	9720	0
179	20241107	175100	91472740	9720	9720	9720	9720	0
180	20241107	175000	91472740	9720	9720	9720	9720	0
181	20241107	174900	91472740	9720	9720	9720	9720	0
182	20241107	174800	91472740	9720	9720	9720	9720	99
183	20241107	174700	91472740	9720	9720	9720	9720	0
184	20241107	174600	91472740	9720	9720	9720	9720	0
185	20241107	174500	91472740	9720	9720	9720	9720	0
186	20241107	174400	91472740	9720	9720	9720	9720	0
187	20241107	174300	91472740	9720	9720	9720	9720	0
188	20241107	174200	91472740	9720	9720	9720	9720	0
189	20241107	174100	91472740	9720	9720	9720	9720	0
190	20241107	174000	91472740	9720	9720	9720	9720	0
191	20241107	173900	91472740	9720	9720	9720	9720	0
192	20241107	173800	91472740	9720	9720	9720	9720	0
193	20241107	173700	91472740	9720	9720	9720	9720	0
194	20241107	173600	91472740	9720	9720	9720	9720	0
195	20241107	173500	91472740	9720	9720	9720	9720	0
196	20241107	173400	91472740	9720	9720	9720	9720	0
197	20241107	173300	91472740	9720	9720	9720	9720	0
198	20241107	173200	91472740	9720	9720	9720	9720	0
199	20241107	173100	91472740	9720	9720	9720	9720	0
200	20241107	173000	91472740	9720	9720	9720	9720	0
201	20241107	172900	91472740	9720	9720	9720	9720	0
202	20241107	172800	91472740	9720	9720	9720	9720	0
203	20241107	172700	91472740	9720	9720	9720	9720	0
204	20241107	172600	91472740	9720	9720	9720	9720	0
205	20241107	172500	91472740	9720	9720	9720	9720	0
206	20241107	172400	91472740	9720	9720	9720	9720	0
207	20241107	172300	91472740	9720	9720	9720	9720	0
208	20241107	172200	91472740	9720	9720	9720	9720	0
209	20241107	172100	91472740	9720	9720	9720	9720	0
210	20241107	172000	91472740	9720	9720	9720	9720	0
211	20241107	171900	91472740	9720	9720	9720	9720	0
212	20241107	171800	91472740	9720	9720	9720	9720	99
213	20241107	171700	91472740	9720	9720	9720	9720	0
214	20241107	171600	91472740	9720	9720	9720	9720	0
215	20241107	171500	91472740	9720	9720	9720	9720	0
216	20241107	171400	91472740	9720	9720	9720	9720	0
217	20241107	171300	91472740	9720	9720	9720	9720	0
218	20241107	171200	91472740	9720	9720	9720	9720	0
219	20241107	171100	91472740	9720	9720	9720	9720	0
220	20241107	171000	91472740	9720	9720	9720	9720	0
221	20241107	170900	91472740	9720	9720	9720	9720	0
222	20241107	170800	91472740	9720	9720	9720	9720	0
223	20241107	170700	91472740	9720	9720	9720	9720	0
224	20241107	170600	91472740	9720	9720	9720	9720	0
225	20241107	170500	91472740	9720	9720	9720	9720	0
226	20241107	170400	91472740	9720	9720	9720	9720	0
227	20241107	170300	91472740	9720	9720	9720	9720	0
228	20241107	170200	91472740	9720	9720	9720	9720	0
229	20241107	170100	91472740	9720	9720	9720	9720	0
230	20241107	170000	91472740	9720	9720	9720	9720	0
231	20241107	165900	91472740	9720	9720	9720	9720	0
232	20241107	165800	91472740	9720	9720	9720	9720	0
233	20241107	165700	91472740	9720	9720	9720	9720	0
234	20241107	165600	91472740	9720	9720	9720	9720	0
235	20241107	165500	91472740	9720	9720	9720	9720	0
236	20241107	165400	91472740	9720	9720	9720	9720	0
237	20241107	165300	91472740	9720	9720	9720	9720	0
238	20241107	165200	91472740	9720	9720	9720	9720	0
239	20241107	165100	91472740	9720	9720	9720	9720	0
240	20241107	165000	91472740	9720	9720	9720	9720	0
241	20241107	164900	91472740	9720	9720	9720	9720	0
242	20241107	164800	91472740	9720	9720	9720	9720	99
243	20241107	164700	91472740	9720	9720	9720	9720	0
244	20241107	164600	91472740	9720	9720	9720	9720	0
245	20241107	164500	91472740	9720	9720	9720	9720	0
246	20241107	164400	91472740	9720	9720	9720	9720	0
247	20241107	164300	91472740	9720	9720	9720	9720	0
248	20241107	164200	91472740	9720	9720	9720	9720	0
249	20241107	164100	91472740	9720	9720	9720	9720	0
250	20241107	164000	91472740	9720	9720	9720	9720	0
251	20241107	163900	91472740	9720	9720	9720	9720	0
252	20241107	163800	91472740	9720	9720	9720	9720	0
253	20241107	163700	91472740	9720	9720	9720	9720	0
254	20241107	163600	91472740	9720	9720	9720	9720	0
255	20241107	163500	91472740	9720	9720	9720	9720	0
256	20241107	163400	91472740	9720	9720	9720	9720	0
257	20241107	163300	91472740	9720	9720	9720	9720	0
258	20241107	163200	91472740	9720	9720	9720	9720	0
259	20241107	163100	91472740	9720	9720	9720	9720	0
260	20241107	163000	91472740	9720	9720	9720	9720	0
261	20241107	162900	91472740	9720	9720	9720	9720	0
262	20241107	162800	91472740	9720	9720	9720	9720	0
263	20241107	162700	91472740	9720	9720	9720	9720	0
264	20241107	162600	91472740	9720	9720	9720	9720	0
265	20241107	162500	91472740	9720	9720	9720	9720	0
266	20241107	162400	91472740	9720	9720	9720	9720	0
267	20241107	162300	91472740	9720	9720	9720	9720	0
268	20241107	162200	91472740	9720	9720	9720	9720	0
269	20241107	162100	91472740	9720	9720	9720	9720	0
270	20241107	162000	91472740	9720	9720	9720	9720	0
271	20241107	161900	91472740	9720	9720	9720	9720	0
272	20241107	161800	91472740	9720	9720	9720	9720	99
273	20241107	161700	91472740	9720	9720	9720	9720	0
274	20241107	161600	91472740	9720	9720	9720	9720	0
275	20241107	161500	91472740	9720	9720	9720	9720	0
276	20241107	161400	91472740	9720	9720	9720	9720	0
277	20241107	161300	91472740	9720	9720	9720	9720	0
278	20241107	161200	91472740	9720	9720	9720	9720	0
279	20241107	161100	91472740	9720	9720	9720	9720	0
280	20241107	161000	91472740	9720	9720	9720	9720	0
281	20241107	160900	91472740	9720	9720	9720	9720	0
282	20241107	160800	91472740	9720	9720	9720	9720	0
283	20241107	160700	91472740	9720	9720	9720	9720	0
284	20241107	160600	91472740	9720	9720	9720	9720	0
285	20241107	160500	91472740	9720	9720	9720	9720	0
286	20241107	160400	91472740	9720	9720	9720	9720	0
287	20241107	160300	91472740	9720	9720	9720	9720	0
288	20241107	160200	91472740	9720	9720	9720	9720	0
289	20241107	160100	91472740	9720	9720	9720	9720	0
290	20241107	160000	91472740	9720	9720	9720	9720	0
291	20241107	155900	91472740	9720	9720	9720	9720	0
292	20241107	155800	91472740	9720	9720	9720	9720	0
293	20241107	155700	91472740	9720	9720	9720	9720	0
294	20241107	155600	91472740	9720	9720	9720	9720	0
295	20241107	155500	91472740	9720	9720	9720	9720	0
296	20241107	155400	91472740	9720	9720	9720	9720	0
297	20241107	155300	91472740	9720	9720	9720	9720	0
298	20241107	155200	91472740	9720	9720	9720	9720	0
299	20241107	155100	91472740	9720	9720	9720	9720	0
300	20241107	155000	91472740	9720	9720	9720	9720	0
301	20241107	154900	91472740	9720	9720	9720	9720	0
302	20241107	154800	91472740	9720	9720	9720	9720	99
303	20241107	154700	91472740	9720	9720	9720	9720	0
304	20241107	154600	91472740	9720	9720	9720	9720	0
305	20241107	154500	91472740	9720	9720	9720	9720	0
306	20241107	154400	91472740	9720	9720	9720	9720	0
307	20241107	154300	91472740	9720	9720	9720	9720	0
308	20241107	154200	91472740	9720	9720	9720	9720	0
309	20241107	154100	91472740	9720	9720	9720	9720	0
310	20241107	154000	91472740	9720	9720	9720	9720	0
311	20241107	153900	91472740	9720	9720	9720	9720	0
312	20241107	153800	91472740	9720	9720	9720	9720	0
313	20241107	153700	91472740	9720	9720	9720	9720	0
314	20241107	153600	91472740	9720	9720	9720	9720	0
315	20241107	153500	91472740	9720	9720	9720	9720	0
316	20241107	153400	91472740	9720	9720	9720	9720	0
317	20241107	153300	91472740	9720	9720	9720	9720	0
318	20241107	153200	91472740	9720	9720	9720	9720	0
319	20241107	153100	91472740	9720	9720	9720	9720	0
320	20241107	153000	91472740	9720	9720	9720	9720	99
321	20241107	152900	90510460	9730	9730	9730	9730	0
322	20241107	152800	90510460	9730	9730	9730	9730	0
323	20241107	152700	90510460	9730	9730	9730	9730	0
324	20241107	152600	90510460	9730	9730	9730	9730	0
325	20241107	152500	90510460	9730	9730	9730	9730	0
326	20241107	152400	90510460	9730	9730	9730	9730	0
327	20241107	152300	90510460	9730	9730	9730	9730	0
328	20241107	152200	90510460	9730	9730	9730	9730	0
329	20241107	152100	90510460	9730	9730	9730	9730	0
330	20241107	152000	90510460	9730	9730	9730	9730	0
331	20241107	151900	90510460	9730	9680	9730	9680	237
332	20241107	151800	88216200	9730	9730	9730	9730	0
333	20241107	151700	88216200	9730	9730	9730	9730	0
334	20241107	151600	88216200	9730	9730	9730	9730	0
335	20241107	151500	88216200	9730	9730	9730	9730	11
336	20241107	151400	88109170	9730	9730	9730	9730	0
337	20241107	151300	88109170	9730	9730	9730	9730	0
338	20241107	151200	88109170	9730	9690	9730	9690	201
339	20241107	151100	86161440	9720	9720	9720	9720	0
340	20241107	151000	86161440	9720	9720	9720	9720	0
341	20241107	150900	86161440	9720	9720	9720	9720	0
342	20241107	150800	86161440	9720	9720	9720	9720	0
343	20241107	150700	86161440	9720	9720	9720	9720	0
344	20241107	150600	86161440	9720	9720	9720	9720	0
345	20241107	150500	86161440	9720	9720	9720	9720	5
346	20241107	150400	86112840	9720	9720	9720	9720	0
347	20241107	150300	86112840	9720	9720	9720	9720	0
348	20241107	150200	86112840	9720	9720	9720	9720	0
349	20241107	150100	86112840	9720	9720	9720	9720	0
350	20241107	150000	86112840	9720	9720	9720	9720	0
351	20241107	145900	86112840	9720	9720	9720	9720	10
352	20241107	145800	86015640	9690	9690	9690	9690	0
353	20241107	145700	86015640	9690	9690	9690	9690	0
354	20241107	145600	86015640	9690	9690	9690	9690	0
355	20241107	145500	86015640	9690	9690	9690	9690	0
356	20241107	145400	86015640	9690	9690	9690	9690	0
357	20241107	145300	86015640	9690	9690	9690	9690	0
358	20241107	145200	86015640	9690	9690	9690	9690	0
359	20241107	145100	86015640	9690	9690	9690	9690	0
360	20241107	145000	86015640	9690	9690	9690	9690	0
361	20241107	144900	86015640	9690	9690	9690	9690	0
362	20241107	144800	86015640	9690	9690	9690	9690	0
363	20241107	144700	86015640	9690	9690	9690	9690	0
364	20241107	144600	86015640	9690	9690	9690	9690	0
365	20241107	144500	86015640	9690	9690	9690	9690	0
366	20241107	144400	86015640	9690	9690	9690	9690	0
367	20241107	144300	86015640	9690	9690	9690	9690	0
368	20241107	144200	86015640	9690	9690	9690	9690	0
369	20241107	144100	86015640	9690	9690	9690	9690	0
370	20241107	144000	86015640	9690	9690	9690	9690	0
371	20241107	143900	86015640	9690	9690	9690	9690	0
372	20241107	143800	86015640	9690	9690	9690	9690	0
373	20241107	143700	86015640	9690	9690	9690	9690	0
374	20241107	143600	86015640	9690	9690	9690	9690	0
375	20241107	143500	86015640	9690	9690	9690	9690	0
376	20241107	143400	86015640	9690	9690	9690	9690	0
377	20241107	143300	86015640	9690	9690	9690	9690	0
378	20241107	143200	86015640	9690	9690	9690	9690	0
379	20241107	143100	86015640	9690	9690	9690	9690	10
380	20241107	143000	85918740	9690	9690	9690	9690	0
381	20241107	142900	85918740	9690	9690	9690	9690	0
382	20241107	142800	85918740	9690	9690	9690	9690	4
383	20241107	142700	85879980	9690	9690	9690	9690	0
384	20241107	142600	85879980	9690	9690	9690	9690	34
385	20241107	142500	85550520	9690	9690	9690	9690	0
386	20241107	142400	85550520	9690	9690	9690	9690	0
387	20241107	142300	85550520	9690	9690	9690	9690	0
388	20241107	142200	85550520	9690	9690	9690	9690	0
389	20241107	142100	85550520	9690	9690	9690	9690	0
390	20241107	142000	85550520	9690	9690	9690	9690	2
391	20241107	141900	85531140	9670	9670	9670	9670	0
392	20241107	141800	85531140	9670	9670	9670	9670	0
393	20241107	141700	85531140	9670	9670	9670	9670	0
394	20241107	141600	85531140	9670	9670	9670	9670	0
395	20241107	141500	85531140	9670	9670	9670	9670	0
396	20241107	141400	85531140	9670	9670	9670	9670	0
397	20241107	141300	85531140	9670	9670	9670	9670	0
398	20241107	141200	85531140	9670	9670	9670	9670	0
399	20241107	141100	85531140	9670	9730	9730	9670	510
400	20241107	141000	80594940	9730	9730	9730	9730	0
401	20241107	140900	80594940	9730	9730	9730	9730	0
402	20241107	140800	80594940	9730	9730	9730	9730	0
403	20241107	140700	80594940	9730	9730	9730	9730	0
404	20241107	140600	80594940	9730	9730	9730	9730	0
405	20241107	140500	80594940	9730	9730	9730	9730	0
406	20241107	140400	80594940	9730	9730	9730	9730	6
407	20241107	140300	80536560	9710	9710	9710	9710	0
408	20241107	140200	80536560	9710	9710	9710	9710	0
409	20241107	140100	80536560	9710	9710	9710	9710	0
410	20241107	140000	80536560	9710	9710	9710	9710	0
411	20241107	135900	80536560	9710	9710	9710	9710	0
412	20241107	135800	80536560	9710	9710	9710	9710	0
413	20241107	135700	80536560	9710	9710	9710	9710	0
414	20241107	135600	80536560	9710	9710	9710	9710	0
415	20241107	135500	80536560	9710	9710	9710	9710	0
416	20241107	135400	80536560	9710	9710	9710	9710	7
417	20241107	135300	80468590	9730	9730	9730	9730	6
418	20241107	135200	80410210	9730	9730	9730	9730	0
419	20241107	135100	80410210	9730	9730	9730	9730	0
420	20241107	135000	80410210	9730	9730	9730	9730	0
421	20241107	134900	80410210	9730	9730	9730	9730	0
422	20241107	134800	80410210	9730	9730	9730	9730	0
423	20241107	134700	80410210	9730	9730	9730	9730	0
424	20241107	134600	80410210	9730	9730	9730	9730	0
425	20241107	134500	80410210	9730	9730	9730	9730	0
426	20241107	134400	80410210	9730	9730	9730	9730	0
427	20241107	134300	80410210	9730	9730	9730	9730	0
428	20241107	134200	80410210	9730	9730	9730	9730	6
429	20241107	134100	80351830	9730	9730	9730	9730	0
430	20241107	134000	80351830	9730	9730	9730	9730	0
431	20241107	133900	80351830	9730	9730	9730	9730	0
432	20241107	133800	80351830	9730	9730	9730	9730	0
433	20241107	133700	80351830	9730	9730	9730	9730	0
434	20241107	133600	80351830	9730	9730	9730	9730	0
435	20241107	133500	80351830	9730	9730	9730	9730	0
436	20241107	133400	80351830	9730	9730	9730	9730	0
437	20241107	133300	80351830	9730	9730	9730	9730	0
438	20241107	133200	80351830	9730	9730	9730	9730	0
439	20241107	133100	80351830	9730	9730	9730	9730	6
440	20241107	133000	80293450	9730	9730	9730	9730	0
441	20241107	132900	80293450	9730	9730	9730	9730	0
442	20241107	132800	80293450	9730	9730	9730	9730	0
443	20241107	132700	80293450	9730	9730	9730	9730	0
444	20241107	132600	80293450	9730	9730	9730	9730	0
445	20241107	132500	80293450	9730	9730	9730	9730	0
446	20241107	132400	80293450	9730	9730	9730	9730	0
447	20241107	132300	80293450	9730	9730	9730	9730	0
448	20241107	132200	80293450	9730	9730	9730	9730	0
449	20241107	132100	80293450	9730	9730	9730	9730	0
450	20241107	132000	80293450	9730	9730	9730	9730	0
451	20241107	131900	80293450	9730	9730	9730	9730	6
452	20241107	131800	80235070	9730	9730	9730	9730	0
453	20241107	131700	80235070	9730	9730	9730	9730	0
454	20241107	131600	80235070	9730	9730	9730	9730	0
455	20241107	131500	80235070	9730	9730	9730	9730	0
456	20241107	131400	80235070	9730	9730	9730	9730	0
457	20241107	131300	80235070	9730	9730	9730	9730	0
458	20241107	131200	80235070	9730	9730	9730	9730	0
459	20241107	131100	80235070	9730	9730	9730	9730	0
460	20241107	131000	80235070	9730	9730	9730	9730	0
461	20241107	130900	80235070	9730	9730	9730	9730	0
462	20241107	130800	80235070	9730	9730	9730	9730	6
463	20241107	130700	80176690	9730	9730	9730	9730	0
464	20241107	130600	80176690	9730	9730	9730	9730	0
465	20241107	130500	80176690	9730	9730	9730	9730	0
466	20241107	130400	80176690	9730	9730	9730	9730	0
467	20241107	130300	80176690	9730	9730	9730	9730	1
468	20241107	130200	80166960	9720	9720	9720	9720	0
469	20241107	130100	80166960	9720	9720	9720	9720	0
470	20241107	130000	80166960	9720	9720	9720	9720	0
471	20241107	125900	80166960	9720	9720	9720	9720	0
472	20241107	125800	80166960	9720	9720	9720	9720	0
473	20241107	125700	80166960	9720	9720	9720	9720	0
474	20241107	125600	80166960	9720	9720	9720	9720	5
475	20241107	125500	80118360	9720	9720	9720	9720	0
476	20241107	125400	80118360	9720	9720	9720	9720	1
477	20241107	125300	80108640	9720	9720	9720	9720	0
478	20241107	125200	80108640	9720	9720	9720	9720	90
479	20241107	125100	79233840	9720	9720	9720	9720	0
480	20241107	125000	79233840	9720	9720	9720	9720	0
481	20241107	124900	79233840	9720	9720	9720	9720	0
482	20241107	124800	79233840	9720	9720	9720	9720	0
483	20241107	124700	79233840	9720	9720	9720	9720	0
484	20241107	124600	79233840	9720	9720	9720	9720	0
485	20241107	124500	79233840	9720	9720	9720	9720	2
486	20241107	124400	79214400	9730	9730	9730	9730	6
487	20241107	124300	79156020	9740	9740	9740	9740	0
488	20241107	124200	79156020	9740	9740	9740	9740	0
489	20241107	124100	79156020	9740	9740	9740	9740	0
490	20241107	124000	79156020	9740	9740	9740	9740	0
491	20241107	123900	79156020	9740	9740	9740	9740	0
492	20241107	123800	79156020	9740	9740	9740	9740	0
493	20241107	123700	79156020	9740	9740	9740	9740	0
494	20241107	123600	79156020	9740	9740	9740	9740	0
495	20241107	123500	79156020	9740	9740	9740	9740	0
496	20241107	123400	79156020	9740	9740	9740	9740	0
497	20241107	123300	79156020	9740	9740	9740	9740	0
498	20241107	123200	79156020	9740	9730	9740	9730	26
499	20241107	123100	78902980	9750	9750	9750	9750	0
500	20241107	123000	78902980	9750	9750	9750	9750	0
501	20241107	122900	78902980	9750	9750	9750	9750	0
502	20241107	122800	78902980	9750	9750	9750	9750	0
503	20241107	122700	78902980	9750	9750	9750	9750	0
504	20241107	122600	78902980	9750	9750	9750	9750	0
505	20241107	122500	78902980	9750	9750	9750	9750	0
506	20241107	122400	78902980	9750	9750	9750	9750	0
507	20241107	122300	78902980	9750	9750	9750	9750	0
508	20241107	122200	78902980	9750	9750	9750	9750	0
509	20241107	122100	78902980	9750	9750	9750	9750	6
510	20241107	122000	78844480	9740	9740	9740	9740	0
511	20241107	121900	78844480	9740	9730	9740	9730	50
512	20241107	121800	78357700	9730	9730	9730	9730	0
513	20241107	121700	78357700	9730	9730	9730	9730	0
514	20241107	121600	78357700	9730	9730	9730	9730	0
515	20241107	121500	78357700	9730	9730	9730	9730	0
516	20241107	121400	78357700	9730	9730	9730	9730	0
517	20241107	121300	78357700	9730	9730	9730	9730	0
518	20241107	121200	78357700	9730	9730	9730	9730	0
519	20241107	121100	78357700	9730	9730	9730	9730	0
520	20241107	121000	78357700	9730	9730	9730	9730	16
521	20241107	120900	78202020	9720	9720	9720	9720	14
522	20241107	120800	78065940	9720	9720	9720	9720	0
523	20241107	120700	78065940	9720	9720	9720	9720	0
524	20241107	120600	78065940	9720	9720	9720	9720	0
525	20241107	120500	78065940	9720	9720	9720	9720	0
526	20241107	120400	78065940	9720	9720	9720	9720	0
527	20241107	120300	78065940	9720	9720	9720	9720	0
528	20241107	120200	78065940	9720	9720	9720	9720	0
529	20241107	120100	78065940	9720	9720	9720	9720	0
530	20241107	120000	78065940	9720	9720	9720	9720	0
531	20241107	115900	78065940	9720	9720	9720	9720	6
532	20241107	115800	78007620	9700	9700	9700	9700	4
533	20241107	115700	77968820	9700	9700	9700	9700	0
534	20241107	115600	77968820	9700	9700	9700	9700	0
535	20241107	115500	77968820	9700	9700	9700	9700	1
536	20241107	115400	77959120	9700	9700	9700	9700	0
537	20241107	115300	77959120	9700	9700	9700	9700	0
538	20241107	115200	77959120	9700	9700	9700	9700	0
539	20241107	115100	77959120	9700	9700	9700	9700	5
540	20241107	115000	77910620	9720	9720	9720	9720	0
541	20241107	114900	77910620	9720	9720	9720	9720	0
542	20241107	114800	77910620	9720	9720	9720	9720	6
543	20241107	114700	77852300	9720	9720	9720	9720	0
544	20241107	114600	77852300	9720	9720	9720	9720	0
545	20241107	114500	77852300	9720	9720	9720	9720	0
546	20241107	114400	77852300	9720	9710	9720	9710	2
547	20241107	114300	77832870	9700	9700	9700	9700	10
548	20241107	114200	77735870	9700	9700	9700	9700	0
549	20241107	114100	77735870	9700	9700	9700	9700	138
550	20241107	114000	76397270	9700	9700	9700	9700	113
551	20241107	113900	75301170	9690	9690	9690	9690	52
552	20241107	113800	74797290	9690	9690	9690	9690	0
553	20241107	113700	74797290	9690	9690	9690	9690	6
554	20241107	113600	74739150	9690	9690	9690	9690	0
555	20241107	113500	74739150	9690	9690	9690	9690	0
556	20241107	113400	74739150	9690	9690	9690	9690	0
557	20241107	113300	74739150	9690	9690	9690	9690	0
558	20241107	113200	74739150	9690	9690	9690	9690	0
559	20241107	113100	74739150	9690	9690	9690	9690	0
560	20241107	113000	74739150	9690	9690	9690	9690	20
561	20241107	112900	74545350	9690	9690	9690	9690	0
562	20241107	112800	74545350	9690	9690	9690	9690	0
563	20241107	112700	74545350	9690	9690	9690	9690	0
564	20241107	112600	74545350	9690	9690	9690	9690	6
565	20241107	112500	74487210	9670	9670	9670	9670	0
566	20241107	112400	74487210	9670	9670	9670	9670	3
567	20241107	112300	74458200	9690	9690	9690	9690	0
568	20241107	112200	74458200	9690	9690	9690	9690	0
569	20241107	112100	74458200	9690	9690	9690	9690	0
570	20241107	112000	74458200	9690	9690	9690	9690	0
571	20241107	111900	74458200	9690	9690	9690	9690	0
572	20241107	111800	74458200	9690	9690	9690	9690	0
573	20241107	111700	74458200	9690	9690	9690	9690	0
574	20241107	111600	74458200	9690	9690	9690	9690	1
575	20241107	111500	74448510	9690	9690	9690	9690	6
576	20241107	111400	74390370	9670	9680	9680	9670	43
577	20241107	111300	73974160	9680	9680	9680	9680	0
578	20241107	111200	73974160	9680	9680	9680	9680	0
579	20241107	111100	73974160	9680	9680	9680	9680	0
580	20241107	111000	73974160	9680	9680	9680	9680	10
581	20241107	110900	73877360	9690	9690	9690	9690	0
582	20241107	110800	73877360	9690	9690	9690	9690	0
583	20241107	110700	73877360	9690	9690	9690	9690	0
584	20241107	110600	73877360	9690	9690	9690	9690	0
585	20241107	110500	73877360	9690	9690	9690	9690	0
586	20241107	110400	73877360	9690	9690	9690	9690	0
587	20241107	110300	73877360	9690	9690	9690	9690	6
588	20241107	110200	73819220	9680	9680	9680	9680	0
589	20241107	110100	73819220	9680	9680	9680	9680	10
590	20241107	110000	73722420	9680	9680	9680	9680	0
591	20241107	105900	73722420	9680	9680	9680	9680	0
592	20241107	105800	73722420	9680	9680	9680	9680	2
593	20241107	105700	73703060	9690	9690	9690	9690	0
594	20241107	105600	73703060	9690	9690	9690	9690	0
595	20241107	105500	73703060	9690	9690	9690	9690	0
596	20241107	105400	73703060	9690	9690	9690	9690	0
597	20241107	105300	73703060	9690	9690	9690	9690	6
598	20241107	105200	73644920	9630	9630	9630	9630	0
599	20241107	105100	73644920	9630	9630	9630	9630	0
600	20241107	105000	73644920	9630	9630	9630	9630	0
601	20241107	104900	73644920	9630	9680	9680	9630	150
602	20241107	104800	72197480	9690	9690	9690	9690	0
603	20241107	104700	72197480	9690	9690	9690	9690	1
604	20241107	104600	72187790	9690	9690	9690	9690	20
605	20241107	104500	71993990	9680	9680	9680	9680	0
606	20241107	104400	71993990	9680	9680	9680	9680	0
607	20241107	104300	71993990	9680	9680	9680	9680	0
608	20241107	104200	71993990	9680	9690	9690	9680	8
609	20241107	104100	71916490	9670	9670	9670	9670	0
610	20241107	104000	71916490	9670	9670	9670	9670	0
611	20241107	103900	71916490	9670	9670	9670	9670	0
612	20241107	103800	71916490	9670	9670	9670	9670	10
613	20241107	103700	71819790	9690	9690	9690	9690	5
614	20241107	103600	71771340	9690	9690	9690	9690	0
615	20241107	103500	71771340	9690	9690	9690	9690	0
616	20241107	103400	71771340	9690	9690	9690	9690	0
617	20241107	103300	71771340	9690	9690	9690	9690	0
618	20241107	103200	71771340	9690	9690	9690	9690	0
619	20241107	103100	71771340	9690	9690	9690	9690	6
620	20241107	103000	71713200	9660	9660	9660	9660	72
621	20241107	102900	71017680	9670	9670	9670	9670	0
622	20241107	102800	71017680	9670	9670	9670	9670	0
623	20241107	102700	71017680	9670	9670	9670	9670	0
624	20241107	102600	71017680	9670	9670	9670	9670	0
625	20241107	102500	71017680	9670	9670	9670	9670	0
626	20241107	102400	71017680	9670	9670	9670	9670	0
627	20241107	102300	71017680	9670	9670	9670	9670	13
628	20241107	102200	70891970	9680	9680	9680	9680	0
629	20241107	102100	70891970	9680	9680	9680	9680	10
630	20241107	102000	70795170	9690	9690	9690	9690	6
631	20241107	101900	70737030	9690	9690	9690	9690	0
632	20241107	101800	70737030	9690	9690	9690	9690	0
633	20241107	101700	70737030	9690	9690	9690	9690	0
634	20241107	101600	70737030	9690	9690	9690	9690	0
635	20241107	101500	70737030	9690	9680	9690	9680	13
636	20241107	101400	70611180	9690	9690	9690	9690	47
637	20241107	101300	70155750	9690	9690	9690	9690	20
638	20241107	101200	69961950	9690	9690	9690	9690	0
639	20241107	101100	69961950	9690	9690	9690	9690	0
640	20241107	101000	69961950	9690	9690	9690	9690	0
641	20241107	100900	69961950	9690	9690	9690	9690	7
642	20241107	100800	69894120	9690	9690	9690	9690	0
643	20241107	100700	69894120	9690	9690	9690	9690	0
644	20241107	100600	69894120	9690	9690	9690	9690	0
645	20241107	100500	69894120	9690	9690	9690	9690	0
646	20241107	100400	69894120	9690	9680	9690	9680	3
647	20241107	100300	69865070	9690	9690	9690	9690	0
648	20241107	100200	69865070	9690	9690	9690	9690	0
649	20241107	100100	69865070	9690	9690	9690	9690	1
650	20241107	100000	69855380	9690	9690	9690	9690	0
651	20241107	095900	69855380	9690	9690	9690	9690	0
652	20241107	095800	69855380	9690	9660	9690	9660	17
653	20241107	095700	69691130	9690	9690	9690	9690	0
654	20241107	095600	69691130	9690	9690	9690	9690	0
655	20241107	095500	69691130	9690	9660	9690	9660	11
656	20241107	095400	69584840	9690	9690	9690	9660	1161
657	20241107	095300	58335780	9690	9670	9690	9670	104
658	20241107	095200	57329540	9680	9680	9680	9650	44
659	20241107	095100	56904380	9650	9650	9650	9650	0
660	20241107	095000	56904380	9650	9650	9650	9650	0
661	20241107	094900	56904380	9650	9650	9650	9650	8
662	20241107	094800	56827180	9650	9650	9650	9650	104
663	20241107	094700	55823580	9600	9600	9600	9600	0
664	20241107	094600	55823580	9600	9600	9600	9600	0
665	20241107	094500	55823580	9600	9630	9630	9600	1779
666	20241107	094400	38717610	9640	9640	9640	9640	138
667	20241107	094300	37387290	9650	9650	9650	9650	0
668	20241107	094200	37387290	9650	9650	9650	9650	5
669	20241107	094100	37339040	9650	9650	9650	9650	132
670	20241107	094000	36065240	9650	9650	9650	9650	1
671	20241107	093900	36055590	9660	9660	9660	9660	73
672	20241107	093800	35350410	9690	9690	9690	9690	1
673	20241107	093700	35340720	9630	9630	9630	9630	0
674	20241107	093600	35340720	9630	9630	9630	9630	0
675	20241107	093500	35340720	9630	9630	9630	9630	0
676	20241107	093400	35340720	9630	9630	9630	9630	0
677	20241107	093300	35340720	9630	9630	9630	9630	0
678	20241107	093200	35340720	9630	9630	9630	9630	0
679	20241107	093100	35340720	9630	9630	9630	9630	0
680	20241107	093000	35340720	9630	9630	9630	9630	0
681	20241107	092900	35340720	9630	9650	9650	9630	681
682	20241107	092800	28780910	9660	9660	9660	9660	10
683	20241107	092700	28684310	9650	9650	9650	9650	0
684	20241107	092600	28684310	9650	9650	9650	9650	0
685	20241107	092500	28684310	9650	9650	9650	9650	0
686	20241107	092400	28684310	9650	9650	9650	9650	0
687	20241107	092300	28684310	9650	9660	9660	9650	305
688	20241107	092200	25739750	9670	9670	9670	9670	111
689	20241107	092100	24666380	9680	9680	9680	9680	632
690	20241107	092000	18548620	9670	9670	9670	9670	0
691	20241107	091900	18548620	9670	9670	9670	9670	6
692	20241107	091800	18490600	9680	9680	9680	9680	0
693	20241107	091700	18490600	9680	9680	9680	9680	4
694	20241107	091600	18451880	9690	9690	9690	9690	1
695	20241107	091500	18442190	9670	9670	9670	9670	27
696	20241107	091400	18181100	9640	9670	9670	9640	35
697	20241107	091300	17843140	9670	9670	9670	9670	0
698	20241107	091200	17843140	9670	9660	9670	9660	52
699	20241107	091100	17340810	9660	9660	9660	9660	1
700	20241107	091000	17331150	9660	9630	9660	9630	176
701	20241107	090900	15634220	9630	9660	9660	9630	187
702	20241107	090800	13829840	9660	9660	9660	9660	0
703	20241107	090700	13829840	9660	9660	9660	9660	115
704	20241107	090600	12718940	9670	9680	9680	9670	21
705	20241107	090500	12515670	9680	9690	9690	9680	270
706	20241107	090400	9899730	9690	9710	9710	9680	298
707	20241107	090300	7013240	9770	9770	9770	9770	0
708	20241107	090200	7013240	9770	9770	9770	9770	0
709	20241107	090100	7013240	9770	9770	9770	9770	2
710	20241107	090000	6993700	9700	9700	9700	9700	721