KissMeData/419080/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212900	133004530	9770	9770	9770	9770	524
3	20241108	212800	133004530	9770	9770	9770	9770	0
4	20241108	212700	133004530	9770	9770	9770	9770	0
5	20241108	212600	133004530	9770	9770	9770	9770	0
6	20241108	212500	133004530	9770	9770	9770	9770	0
7	20241108	212400	133004530	9770	9770	9770	9770	0
8	20241108	212300	133004530	9770	9770	9770	9770	0
9	20241108	212200	133004530	9770	9770	9770	9770	0
10	20241108	212100	133004530	9770	9770	9770	9770	0
11	20241108	212000	133004530	9770	9770	9770	9770	0
12	20241108	211900	133004530	9770	9770	9770	9770	0
13	20241108	211800	133004530	9770	9770	9770	9770	0
14	20241108	211700	133004530	9770	9770	9770	9770	0
15	20241108	211600	133004530	9770	9770	9770	9770	0
16	20241108	211500	133004530	9770	9770	9770	9770	0
17	20241108	211400	133004530	9770	9770	9770	9770	0
18	20241108	211300	133004530	9770	9770	9770	9770	0
19	20241108	211200	133004530	9770	9770	9770	9770	0
20	20241108	211100	133004530	9770	9770	9770	9770	0
21	20241108	211000	133004530	9770	9770	9770	9770	0
22	20241108	210900	133004530	9770	9770	9770	9770	0
23	20241108	210800	133004530	9770	9770	9770	9770	0
24	20241108	210700	133004530	9770	9770	9770	9770	0
25	20241108	210600	133004530	9770	9770	9770	9770	0
26	20241108	210500	133004530	9770	9770	9770	9770	0
27	20241108	210400	133004530	9770	9770	9770	9770	0
28	20241108	210300	133004530	9770	9770	9770	9770	0
29	20241108	210200	133004530	9770	9770	9770	9770	0
30	20241108	210100	133004530	9770	9770	9770	9770	0
31	20241108	210000	133004530	9770	9770	9770	9770	0
32	20241108	205900	133004530	9770	9770	9770	9770	524
33	20241108	205800	133004530	9770	9770	9770	9770	0
34	20241108	205700	133004530	9770	9770	9770	9770	0
35	20241108	205600	133004530	9770	9770	9770	9770	0
36	20241108	205500	133004530	9770	9770	9770	9770	0
37	20241108	205400	133004530	9770	9770	9770	9770	0
38	20241108	205300	133004530	9770	9770	9770	9770	0
39	20241108	205200	133004530	9770	9770	9770	9770	0
40	20241108	205100	133004530	9770	9770	9770	9770	0
41	20241108	205000	133004530	9770	9770	9770	9770	0
42	20241108	204900	133004530	9770	9770	9770	9770	0
43	20241108	204800	133004530	9770	9770	9770	9770	0
44	20241108	204700	133004530	9770	9770	9770	9770	0
45	20241108	204600	133004530	9770	9770	9770	9770	0
46	20241108	204500	133004530	9770	9770	9770	9770	0
47	20241108	204400	133004530	9770	9770	9770	9770	0
48	20241108	204300	133004530	9770	9770	9770	9770	0
49	20241108	204200	133004530	9770	9770	9770	9770	0
50	20241108	204100	133004530	9770	9770	9770	9770	0
51	20241108	204000	133004530	9770	9770	9770	9770	0
52	20241108	203900	133004530	9770	9770	9770	9770	0
53	20241108	203800	133004530	9770	9770	9770	9770	0
54	20241108	203700	133004530	9770	9770	9770	9770	0
55	20241108	203600	133004530	9770	9770	9770	9770	0
56	20241108	203500	133004530	9770	9770	9770	9770	0
57	20241108	203400	133004530	9770	9770	9770	9770	0
58	20241108	203300	133004530	9770	9770	9770	9770	0
59	20241108	203200	133004530	9770	9770	9770	9770	0
60	20241108	203100	133004530	9770	9770	9770	9770	0
61	20241108	203000	133004530	9770	9770	9770	9770	0
62	20241108	202900	133004530	9770	9770	9770	9770	524
63	20241108	202800	133004530	9770	9770	9770	9770	0
64	20241108	202700	133004530	9770	9770	9770	9770	0
65	20241108	202600	133004530	9770	9770	9770	9770	0
66	20241108	202500	133004530	9770	9770	9770	9770	0
67	20241108	202400	133004530	9770	9770	9770	9770	0
68	20241108	202300	133004530	9770	9770	9770	9770	0
69	20241108	202200	133004530	9770	9770	9770	9770	0
70	20241108	202100	133004530	9770	9770	9770	9770	0
71	20241108	202000	133004530	9770	9770	9770	9770	0
72	20241108	201900	133004530	9770	9770	9770	9770	0
73	20241108	201800	133004530	9770	9770	9770	9770	0
74	20241108	201700	133004530	9770	9770	9770	9770	0
75	20241108	201600	133004530	9770	9770	9770	9770	0
76	20241108	201500	133004530	9770	9770	9770	9770	0
77	20241108	201400	133004530	9770	9770	9770	9770	0
78	20241108	201300	133004530	9770	9770	9770	9770	0
79	20241108	201200	133004530	9770	9770	9770	9770	0
80	20241108	201100	133004530	9770	9770	9770	9770	0
81	20241108	201000	133004530	9770	9770	9770	9770	0
82	20241108	200900	133004530	9770	9770	9770	9770	0
83	20241108	200800	133004530	9770	9770	9770	9770	0
84	20241108	200700	133004530	9770	9770	9770	9770	0
85	20241108	200600	133004530	9770	9770	9770	9770	0
86	20241108	200500	133004530	9770	9770	9770	9770	0
87	20241108	200400	133004530	9770	9770	9770	9770	0
88	20241108	200300	133004530	9770	9770	9770	9770	0
89	20241108	200200	133004530	9770	9770	9770	9770	0
90	20241108	200100	133004530	9770	9770	9770	9770	0
91	20241108	200000	133004530	9770	9770	9770	9770	0
92	20241108	195900	133004530	9770	9770	9770	9770	524
93	20241108	195800	133004530	9770	9770	9770	9770	0
94	20241108	195700	133004530	9770	9770	9770	9770	0
95	20241108	195600	133004530	9770	9770	9770	9770	0
96	20241108	195500	133004530	9770	9770	9770	9770	0
97	20241108	195400	133004530	9770	9770	9770	9770	0
98	20241108	195300	133004530	9770	9770	9770	9770	0
99	20241108	195200	133004530	9770	9770	9770	9770	0
100	20241108	195100	133004530	9770	9770	9770	9770	0
101	20241108	195000	133004530	9770	9770	9770	9770	0
102	20241108	194900	133004530	9770	9770	9770	9770	0
103	20241108	194800	133004530	9770	9770	9770	9770	0
104	20241108	194700	133004530	9770	9770	9770	9770	0
105	20241108	194600	133004530	9770	9770	9770	9770	0
106	20241108	194500	133004530	9770	9770	9770	9770	0
107	20241108	194400	133004530	9770	9770	9770	9770	0
108	20241108	194300	133004530	9770	9770	9770	9770	0
109	20241108	194200	133004530	9770	9770	9770	9770	0
110	20241108	194100	133004530	9770	9770	9770	9770	0
111	20241108	194000	133004530	9770	9770	9770	9770	0
112	20241108	193900	133004530	9770	9770	9770	9770	0
113	20241108	193800	133004530	9770	9770	9770	9770	0
114	20241108	193700	133004530	9770	9770	9770	9770	0
115	20241108	193600	133004530	9770	9770	9770	9770	0
116	20241108	193500	133004530	9770	9770	9770	9770	0
117	20241108	193400	133004530	9770	9770	9770	9770	0
118	20241108	193300	133004530	9770	9770	9770	9770	0
119	20241108	193200	133004530	9770	9770	9770	9770	0
120	20241108	193100	133004530	9770	9770	9770	9770	0
121	20241108	193000	133004530	9770	9770	9770	9770	0
122	20241108	192900	133004530	9770	9770	9770	9770	524
123	20241108	192800	133004530	9770	9770	9770	9770	0
124	20241108	192700	133004530	9770	9770	9770	9770	0
125	20241108	192600	133004530	9770	9770	9770	9770	0
126	20241108	192500	133004530	9770	9770	9770	9770	0
127	20241108	192400	133004530	9770	9770	9770	9770	0
128	20241108	192300	133004530	9770	9770	9770	9770	0
129	20241108	192200	133004530	9770	9770	9770	9770	0
130	20241108	192100	133004530	9770	9770	9770	9770	0
131	20241108	192000	133004530	9770	9770	9770	9770	0
132	20241108	191900	133004530	9770	9770	9770	9770	0
133	20241108	191800	133004530	9770	9770	9770	9770	0
134	20241108	191700	133004530	9770	9770	9770	9770	0
135	20241108	191600	133004530	9770	9770	9770	9770	0
136	20241108	191500	133004530	9770	9770	9770	9770	0
137	20241108	191400	133004530	9770	9770	9770	9770	0
138	20241108	191300	133004530	9770	9770	9770	9770	0
139	20241108	191200	133004530	9770	9770	9770	9770	0
140	20241108	191100	133004530	9770	9770	9770	9770	0
141	20241108	191000	133004530	9770	9770	9770	9770	0
142	20241108	190900	133004530	9770	9770	9770	9770	0
143	20241108	190800	133004530	9770	9770	9770	9770	0
144	20241108	190700	133004530	9770	9770	9770	9770	0
145	20241108	190600	133004530	9770	9770	9770	9770	0
146	20241108	190500	133004530	9770	9770	9770	9770	0
147	20241108	190400	133004530	9770	9770	9770	9770	0
148	20241108	190300	133004530	9770	9770	9770	9770	0
149	20241108	190200	133004530	9770	9770	9770	9770	0
150	20241108	190100	133004530	9770	9770	9770	9770	0
151	20241108	190000	133004530	9770	9770	9770	9770	0
152	20241108	185900	133004530	9770	9770	9770	9770	524
153	20241108	185800	133004530	9770	9770	9770	9770	0
154	20241108	185700	133004530	9770	9770	9770	9770	0
155	20241108	185600	133004530	9770	9770	9770	9770	0
156	20241108	185500	133004530	9770	9770	9770	9770	0
157	20241108	185400	133004530	9770	9770	9770	9770	0
158	20241108	185300	133004530	9770	9770	9770	9770	0
159	20241108	185200	133004530	9770	9770	9770	9770	0
160	20241108	185100	133004530	9770	9770	9770	9770	0
161	20241108	185000	133004530	9770	9770	9770	9770	0
162	20241108	184900	133004530	9770	9770	9770	9770	0
163	20241108	184800	133004530	9770	9770	9770	9770	0
164	20241108	184700	133004530	9770	9770	9770	9770	0
165	20241108	184600	133004530	9770	9770	9770	9770	0
166	20241108	184500	133004530	9770	9770	9770	9770	0
167	20241108	184400	133004530	9770	9770	9770	9770	0
168	20241108	184300	133004530	9770	9770	9770	9770	0
169	20241108	184200	133004530	9770	9770	9770	9770	0
170	20241108	184100	133004530	9770	9770	9770	9770	0
171	20241108	184000	133004530	9770	9770	9770	9770	0
172	20241108	183900	133004530	9770	9770	9770	9770	0
173	20241108	183800	133004530	9770	9770	9770	9770	0
174	20241108	183700	133004530	9770	9770	9770	9770	0
175	20241108	183600	133004530	9770	9770	9770	9770	0
176	20241108	183500	133004530	9770	9770	9770	9770	0
177	20241108	183400	133004530	9770	9770	9770	9770	0
178	20241108	183300	133004530	9770	9770	9770	9770	0
179	20241108	183200	133004530	9770	9770	9770	9770	0
180	20241108	183100	133004530	9770	9770	9770	9770	0
181	20241108	183000	133004530	9770	9770	9770	9770	0
182	20241108	182900	133004530	9770	9770	9770	9770	524
183	20241108	182800	133004530	9770	9770	9770	9770	0
184	20241108	182700	133004530	9770	9770	9770	9770	0
185	20241108	182600	133004530	9770	9770	9770	9770	0
186	20241108	182500	133004530	9770	9770	9770	9770	0
187	20241108	182400	133004530	9770	9770	9770	9770	0
188	20241108	182300	133004530	9770	9770	9770	9770	0
189	20241108	182200	133004530	9770	9770	9770	9770	0
190	20241108	182100	133004530	9770	9770	9770	9770	0
191	20241108	182000	133004530	9770	9770	9770	9770	0
192	20241108	181900	133004530	9770	9770	9770	9770	0
193	20241108	181800	133004530	9770	9770	9770	9770	0
194	20241108	181700	133004530	9770	9770	9770	9770	0
195	20241108	181600	133004530	9770	9770	9770	9770	0
196	20241108	181500	133004530	9770	9770	9770	9770	0
197	20241108	181400	133004530	9770	9770	9770	9770	0
198	20241108	181300	133004530	9770	9770	9770	9770	0
199	20241108	181200	133004530	9770	9770	9770	9770	0
200	20241108	181100	133004530	9770	9770	9770	9770	0
201	20241108	181000	133004530	9770	9770	9770	9770	0
202	20241108	180900	133004530	9770	9770	9770	9770	0
203	20241108	180800	133004530	9770	9770	9770	9770	0
204	20241108	180700	133004530	9770	9770	9770	9770	0
205	20241108	180600	133004530	9770	9770	9770	9770	0
206	20241108	180500	133004530	9770	9770	9770	9770	0
207	20241108	180400	133004530	9770	9770	9770	9770	0
208	20241108	180300	133004530	9770	9770	9770	9770	0
209	20241108	180200	133004530	9770	9770	9770	9770	0
210	20241108	180100	133004530	9770	9770	9770	9770	0
211	20241108	180000	133004530	9770	9770	9770	9770	0
212	20241108	175900	133004530	9770	9770	9770	9770	524
213	20241108	175800	133004530	9770	9770	9770	9770	0
214	20241108	175700	133004530	9770	9770	9770	9770	0
215	20241108	175600	133004530	9770	9770	9770	9770	0
216	20241108	175500	133004530	9770	9770	9770	9770	0
217	20241108	175400	133004530	9770	9770	9770	9770	0
218	20241108	175300	133004530	9770	9770	9770	9770	0
219	20241108	175200	133004530	9770	9770	9770	9770	0
220	20241108	175100	133004530	9770	9770	9770	9770	0
221	20241108	175000	133004530	9770	9770	9770	9770	0
222	20241108	174900	133004530	9770	9770	9770	9770	0
223	20241108	174800	133004530	9770	9770	9770	9770	0
224	20241108	174700	133004530	9770	9770	9770	9770	0
225	20241108	174600	133004530	9770	9770	9770	9770	0
226	20241108	174500	133004530	9770	9770	9770	9770	0
227	20241108	174400	133004530	9770	9770	9770	9770	0
228	20241108	174300	133004530	9770	9770	9770	9770	0
229	20241108	174200	133004530	9770	9770	9770	9770	0
230	20241108	174100	133004530	9770	9770	9770	9770	0
231	20241108	174000	133004530	9770	9770	9770	9770	0
232	20241108	173900	133004530	9770	9770	9770	9770	0
233	20241108	173800	133004530	9770	9770	9770	9770	0
234	20241108	173700	133004530	9770	9770	9770	9770	0
235	20241108	173600	133004530	9770	9770	9770	9770	0
236	20241108	173500	133004530	9770	9770	9770	9770	0
237	20241108	173400	133004530	9770	9770	9770	9770	0
238	20241108	173300	133004530	9770	9770	9770	9770	0
239	20241108	173200	133004530	9770	9770	9770	9770	0
240	20241108	173100	133004530	9770	9770	9770	9770	0
241	20241108	173000	133004530	9770	9770	9770	9770	0
242	20241108	172900	133004530	9770	9770	9770	9770	524
243	20241108	172800	133004530	9770	9770	9770	9770	0
244	20241108	172700	133004530	9770	9770	9770	9770	0
245	20241108	172600	133004530	9770	9770	9770	9770	0
246	20241108	172500	133004530	9770	9770	9770	9770	0
247	20241108	172400	133004530	9770	9770	9770	9770	0
248	20241108	172300	133004530	9770	9770	9770	9770	0
249	20241108	172200	133004530	9770	9770	9770	9770	0
250	20241108	172100	133004530	9770	9770	9770	9770	0
251	20241108	172000	133004530	9770	9770	9770	9770	0
252	20241108	171900	133004530	9770	9770	9770	9770	0
253	20241108	171800	133004530	9770	9770	9770	9770	0
254	20241108	171700	133004530	9770	9770	9770	9770	0
255	20241108	171600	133004530	9770	9770	9770	9770	0
256	20241108	171500	133004530	9770	9770	9770	9770	0
257	20241108	171400	133004530	9770	9770	9770	9770	0
258	20241108	171300	133004530	9770	9770	9770	9770	0
259	20241108	171200	133004530	9770	9770	9770	9770	0
260	20241108	171100	133004530	9770	9770	9770	9770	0
261	20241108	171000	133004530	9770	9770	9770	9770	0
262	20241108	170900	133004530	9770	9770	9770	9770	0
263	20241108	170800	133004530	9770	9770	9770	9770	0
264	20241108	170700	133004530	9770	9770	9770	9770	0
265	20241108	170600	133004530	9770	9770	9770	9770	0
266	20241108	170500	133004530	9770	9770	9770	9770	0
267	20241108	170400	133004530	9770	9770	9770	9770	0
268	20241108	170300	133004530	9770	9770	9770	9770	0
269	20241108	170200	133004530	9770	9770	9770	9770	0
270	20241108	170100	133004530	9770	9770	9770	9770	0
271	20241108	170000	133004530	9770	9770	9770	9770	0
272	20241108	165900	133004530	9770	9770	9770	9770	524
273	20241108	165800	133004530	9770	9770	9770	9770	0
274	20241108	165700	133004530	9770	9770	9770	9770	0
275	20241108	165600	133004530	9770	9770	9770	9770	0
276	20241108	165500	133004530	9770	9770	9770	9770	0
277	20241108	165400	133004530	9770	9770	9770	9770	0
278	20241108	165300	133004530	9770	9770	9770	9770	0
279	20241108	165200	133004530	9770	9770	9770	9770	0
280	20241108	165100	133004530	9770	9770	9770	9770	0
281	20241108	165000	133004530	9770	9770	9770	9770	0
282	20241108	164900	133004530	9770	9770	9770	9770	0
283	20241108	164800	133004530	9770	9770	9770	9770	0
284	20241108	164700	133004530	9770	9770	9770	9770	0
285	20241108	164600	133004530	9770	9770	9770	9770	0
286	20241108	164500	133004530	9770	9770	9770	9770	0
287	20241108	164400	133004530	9770	9770	9770	9770	0
288	20241108	164300	133004530	9770	9770	9770	9770	0
289	20241108	164200	133004530	9770	9770	9770	9770	0
290	20241108	164100	133004530	9770	9770	9770	9770	0
291	20241108	164000	133004530	9770	9770	9770	9770	0
292	20241108	163900	133004530	9770	9770	9770	9770	0
293	20241108	163800	133004530	9770	9770	9770	9770	0
294	20241108	163700	133004530	9770	9770	9770	9770	0
295	20241108	163600	133004530	9770	9770	9770	9770	0
296	20241108	163500	133004530	9770	9770	9770	9770	0
297	20241108	163400	133004530	9770	9770	9770	9770	0
298	20241108	163300	133004530	9770	9770	9770	9770	0
299	20241108	163200	133004530	9770	9770	9770	9770	0
300	20241108	163100	133004530	9770	9770	9770	9770	0
301	20241108	163000	133004530	9770	9770	9770	9770	0
302	20241108	162900	133004530	9770	9770	9770	9770	524
303	20241108	162800	133004530	9770	9770	9770	9770	0
304	20241108	162700	133004530	9770	9770	9770	9770	0
305	20241108	162600	133004530	9770	9770	9770	9770	0
306	20241108	162500	133004530	9770	9770	9770	9770	0
307	20241108	162400	133004530	9770	9770	9770	9770	0
308	20241108	162300	133004530	9770	9770	9770	9770	0
309	20241108	162200	133004530	9770	9770	9770	9770	0
310	20241108	162100	133004530	9770	9770	9770	9770	0
311	20241108	162000	133004530	9770	9770	9770	9770	0
312	20241108	161900	133004530	9770	9770	9770	9770	0
313	20241108	161800	133004530	9770	9770	9770	9770	0
314	20241108	161700	133004530	9770	9770	9770	9770	0
315	20241108	161600	133004530	9770	9770	9770	9770	0
316	20241108	161500	133004530	9770	9770	9770	9770	0
317	20241108	161400	133004530	9770	9770	9770	9770	0
318	20241108	161300	133004530	9770	9770	9770	9770	0
319	20241108	161200	133004530	9770	9770	9770	9770	0
320	20241108	161100	133004530	9770	9770	9770	9770	0
321	20241108	161000	133004530	9770	9770	9770	9770	0
322	20241108	160900	133004530	9770	9770	9770	9770	0
323	20241108	160800	133004530	9770	9770	9770	9770	0
324	20241108	160700	133004530	9770	9770	9770	9770	0
325	20241108	160600	133004530	9770	9770	9770	9770	0
326	20241108	160500	133004530	9770	9770	9770	9770	0
327	20241108	160400	133004530	9770	9770	9770	9770	0
328	20241108	160300	133004530	9770	9770	9770	9770	0
329	20241108	160200	133004530	9770	9770	9770	9770	0
330	20241108	160100	133004530	9770	9770	9770	9770	0
331	20241108	160000	133004530	9770	9770	9770	9770	0
332	20241108	155900	133004530	9770	9770	9770	9770	524
333	20241108	155800	133004530	9770	9770	9770	9770	0
334	20241108	155700	133004530	9770	9770	9770	9770	0
335	20241108	155600	133004530	9770	9770	9770	9770	0
336	20241108	155500	133004530	9770	9770	9770	9770	0
337	20241108	155400	133004530	9770	9770	9770	9770	0
338	20241108	155300	133004530	9770	9770	9770	9770	0
339	20241108	155200	133004530	9770	9770	9770	9770	0
340	20241108	155100	133004530	9770	9770	9770	9770	0
341	20241108	155000	133004530	9770	9770	9770	9770	0
342	20241108	154900	133004530	9770	9770	9770	9770	0
343	20241108	154800	133004530	9770	9770	9770	9770	0
344	20241108	154700	133004530	9770	9770	9770	9770	0
345	20241108	154600	133004530	9770	9770	9770	9770	0
346	20241108	154500	133004530	9770	9770	9770	9770	0
347	20241108	154400	133004530	9770	9770	9770	9770	0
348	20241108	154300	133004530	9770	9770	9770	9770	0
349	20241108	154200	133004530	9770	9770	9770	9770	0
350	20241108	154100	133004530	9770	9770	9770	9770	0
351	20241108	154000	133004530	9770	9770	9770	9770	0
352	20241108	153900	133004530	9770	9770	9770	9770	0
353	20241108	153800	133004530	9770	9770	9770	9770	0
354	20241108	153700	133004530	9770	9770	9770	9770	0
355	20241108	153600	133004530	9770	9770	9770	9770	0
356	20241108	153500	133004530	9770	9770	9770	9770	0
357	20241108	153400	133004530	9770	9770	9770	9770	0
358	20241108	153300	133004530	9770	9770	9770	9770	0
359	20241108	153200	133004530	9770	9770	9770	9770	0
360	20241108	153100	133004530	9770	9770	9770	9770	0
361	20241108	153000	133004530	9770	9770	9770	9770	524
362	20241108	152900	127885050	9820	9820	9820	9820	0
363	20241108	152800	127885050	9820	9820	9820	9820	0
364	20241108	152700	127885050	9820	9820	9820	9820	0
365	20241108	152600	127885050	9820	9820	9820	9820	0
366	20241108	152500	127885050	9820	9820	9820	9820	0
367	20241108	152400	127885050	9820	9820	9820	9820	0
368	20241108	152300	127885050	9820	9820	9820	9820	0
369	20241108	152200	127885050	9820	9820	9820	9820	0
370	20241108	152100	127885050	9820	9820	9820	9820	0
371	20241108	152000	127885050	9820	9820	9820	9820	0
372	20241108	151900	127885050	9820	9820	9820	9820	0
373	20241108	151800	127885050	9820	9820	9820	9820	80
374	20241108	151700	127099450	9820	9820	9820	9820	0
375	20241108	151600	127099450	9820	9820	9820	9820	0
376	20241108	151500	127099450	9820	9820	9820	9820	1
377	20241108	151400	127089630	9770	9770	9770	9770	0
378	20241108	151300	127089630	9770	9770	9770	9770	0
379	20241108	151200	127089630	9770	9770	9770	9770	0
380	20241108	151100	127089630	9770	9770	9770	9770	0
381	20241108	151000	127089630	9770	9770	9770	9770	121
382	20241108	150900	125907460	9770	9780	9780	9770	6
383	20241108	150800	125848790	9770	9770	9770	9770	4
384	20241108	150700	125809710	9830	9830	9830	9830	0
385	20241108	150600	125809710	9830	9830	9830	9830	0
386	20241108	150500	125809710	9830	9830	9830	9830	0
387	20241108	150400	125809710	9830	9830	9830	9830	0
388	20241108	150300	125809710	9830	9830	9830	9830	1
389	20241108	150200	125799880	9780	9780	9780	9780	10
390	20241108	150100	125702080	9830	9830	9830	9830	0
391	20241108	150000	125702080	9830	9830	9830	9830	1
392	20241108	145900	125692250	9820	9820	9820	9820	0
393	20241108	145800	125692250	9820	9820	9820	9820	0
394	20241108	145700	125692250	9820	9820	9820	9820	1
395	20241108	145600	125682430	9790	9780	9790	9780	125
396	20241108	145500	124459800	9770	9780	9780	9770	72
397	20241108	145400	123755790	9770	9770	9770	9770	0
398	20241108	145300	123755790	9770	9770	9770	9770	0
399	20241108	145200	123755790	9770	9770	9770	9770	0
400	20241108	145100	123755790	9770	9770	9770	9770	0
401	20241108	145000	123755790	9770	9770	9770	9770	0
402	20241108	144900	123755790	9770	9770	9770	9770	72
403	20241108	144800	123052350	9770	9770	9770	9770	0
404	20241108	144700	123052350	9770	9770	9770	9770	0
405	20241108	144600	123052350	9770	9770	9770	9770	0
406	20241108	144500	123052350	9770	9770	9770	9770	0
407	20241108	144400	123052350	9770	9770	9770	9770	0
408	20241108	144300	123052350	9770	9770	9770	9770	0
409	20241108	144200	123052350	9770	9770	9770	9770	0
410	20241108	144100	123052350	9770	9770	9770	9770	1
411	20241108	144000	123042580	9740	9770	9770	9740	2
412	20241108	143900	123023070	9730	9730	9730	9730	21
413	20241108	143800	122818740	9760	9760	9760	9760	0
414	20241108	143700	122818740	9760	9760	9760	9760	0
415	20241108	143600	122818740	9760	9760	9760	9760	0
416	20241108	143500	122818740	9760	9760	9760	9760	0
417	20241108	143400	122818740	9760	9760	9760	9760	0
418	20241108	143300	122818740	9760	9760	9760	9760	0
419	20241108	143200	122818740	9760	9760	9760	9760	0
420	20241108	143100	122818740	9760	9760	9760	9760	0
421	20241108	143000	122818740	9760	9760	9760	9760	103
422	20241108	142900	121813460	9780	9780	9780	9780	0
423	20241108	142800	121813460	9780	9780	9780	9780	4
424	20241108	142700	121774340	9780	9780	9780	9780	0
425	20241108	142600	121774340	9780	9780	9780	9780	0
426	20241108	142500	121774340	9780	9780	9780	9780	0
427	20241108	142400	121774340	9780	9780	9780	9780	0
428	20241108	142300	121774340	9780	9780	9780	9780	0
429	20241108	142200	121774340	9780	9780	9780	9780	0
430	20241108	142100	121774340	9780	9780	9780	9780	0
431	20241108	142000	121774340	9780	9780	9780	9780	1
432	20241108	141900	121764560	9760	9760	9760	9760	0
433	20241108	141800	121764560	9760	9760	9760	9760	0
434	20241108	141700	121764560	9760	9760	9760	9760	0
435	20241108	141600	121764560	9760	9760	9760	9760	0
436	20241108	141500	121764560	9760	9760	9760	9760	50
437	20241108	141400	121276560	9760	9760	9760	9760	0
438	20241108	141300	121276560	9760	9760	9760	9760	1
439	20241108	141200	121266800	9720	9720	9720	9720	0
440	20241108	141100	121266800	9720	9720	9720	9720	0
441	20241108	141000	121266800	9720	9720	9720	9720	0
442	20241108	140900	121266800	9720	9720	9720	9720	1
443	20241108	140800	121257080	9760	9760	9760	9760	1
444	20241108	140700	121247320	9720	9720	9720	9720	0
445	20241108	140600	121247320	9720	9720	9720	9720	0
446	20241108	140500	121247320	9720	9720	9720	9720	0
447	20241108	140400	121247320	9720	9720	9720	9720	0
448	20241108	140300	121247320	9720	9720	9720	9720	0
449	20241108	140200	121247320	9720	9720	9720	9720	170
450	20241108	140100	119594920	9700	9750	9750	9700	1000
451	20241108	140000	109887580	9750	9750	9750	9750	0
452	20241108	135900	109887580	9750	9750	9750	9750	0
453	20241108	135800	109887580	9750	9750	9750	9750	0
454	20241108	135700	109887580	9750	9750	9750	9750	0
455	20241108	135600	109887580	9750	9750	9750	9750	0
456	20241108	135500	109887580	9750	9750	9750	9750	0
457	20241108	135400	109887580	9750	9750	9750	9750	1
458	20241108	135300	109877830	9750	9750	9750	9750	0
459	20241108	135200	109877830	9750	9750	9750	9750	0
460	20241108	135100	109877830	9750	9750	9750	9750	0
461	20241108	135000	109877830	9750	9750	9750	9750	0
462	20241108	134900	109877830	9750	9750	9750	9750	0
463	20241108	134800	109877830	9750	9750	9750	9750	0
464	20241108	134700	109877830	9750	9750	9750	9750	0
465	20241108	134600	109877830	9750	9750	9750	9750	0
466	20241108	134500	109877830	9750	9750	9750	9750	0
467	20241108	134400	109877830	9750	9750	9750	9750	0
468	20241108	134300	109877830	9750	9750	9750	9750	0
469	20241108	134200	109877830	9750	9770	9770	9750	11
470	20241108	134100	109770380	9790	9790	9790	9790	4
471	20241108	134000	109731220	9800	9800	9800	9800	0
472	20241108	133900	109731220	9800	9800	9800	9800	0
473	20241108	133800	109731220	9800	9800	9800	9800	367
474	20241108	133700	106134620	9810	9820	9820	9810	761
475	20241108	133600	98668290	9820	9820	9820	9820	0
476	20241108	133500	98668290	9820	9820	9820	9820	0
477	20241108	133400	98668290	9820	9820	9820	9820	0
478	20241108	133300	98668290	9820	9820	9820	9820	0
479	20241108	133200	98668290	9820	9820	9820	9820	8
480	20241108	133100	98589730	9820	9820	9820	9820	0
481	20241108	133000	98589730	9820	9820	9820	9820	0
482	20241108	132900	98589730	9820	9820	9820	9820	0
483	20241108	132800	98589730	9820	9820	9820	9820	0
484	20241108	132700	98589730	9820	9820	9820	9820	76
485	20241108	132600	97843410	9830	9830	9830	9830	0
486	20241108	132500	97843410	9830	9830	9830	9830	0
487	20241108	132400	97843410	9830	9830	9830	9830	0
488	20241108	132300	97843410	9830	9830	9830	9830	0
489	20241108	132200	97843410	9830	9830	9830	9830	0
490	20241108	132100	97843410	9830	9830	9830	9830	0
491	20241108	132000	97843410	9830	9830	9830	9830	0
492	20241108	131900	97843410	9830	9830	9830	9830	0
493	20241108	131800	97843410	9830	9830	9830	9830	35
494	20241108	131700	97499360	9850	9850	9850	9850	0
495	20241108	131600	97499360	9850	9840	9850	9840	1012
496	20241108	131500	87541260	9840	9840	9840	9840	59
497	20241108	131400	86960700	9850	9850	9850	9850	0
498	20241108	131300	86960700	9850	9850	9850	9850	0
499	20241108	131200	86960700	9850	9850	9850	9850	0
500	20241108	131100	86960700	9850	9850	9850	9850	50
501	20241108	131000	86468200	9860	9860	9860	9860	0
502	20241108	130900	86468200	9860	9860	9860	9860	0
503	20241108	130800	86468200	9860	9860	9860	9860	0
504	20241108	130700	86468200	9860	9860	9860	9860	50
505	20241108	130600	85975200	9870	9870	9870	9870	0
506	20241108	130500	85975200	9870	9870	9870	9870	0
507	20241108	130400	85975200	9870	9870	9870	9870	0
508	20241108	130300	85975200	9870	9870	9870	9870	0
509	20241108	130200	85975200	9870	9870	9870	9870	0
510	20241108	130100	85975200	9870	9880	9880	9870	38
511	20241108	130000	85600020	9880	9880	9880	9880	0
512	20241108	125900	85600020	9880	9880	9880	9880	5
513	20241108	125800	85550620	9880	9880	9880	9880	3
514	20241108	125700	85520980	9870	9870	9870	9870	0
515	20241108	125600	85520980	9870	9870	9870	9870	0
516	20241108	125500	85520980	9870	9870	9870	9870	0
517	20241108	125400	85520980	9870	9870	9870	9870	0
518	20241108	125300	85520980	9870	9870	9870	9870	0
519	20241108	125200	85520980	9870	9870	9870	9870	0
520	20241108	125100	85520980	9870	9870	9870	9870	0
521	20241108	125000	85520980	9870	9870	9870	9870	24
522	20241108	124900	85284100	9870	9870	9870	9870	0
523	20241108	124800	85284100	9870	9870	9870	9870	0
524	20241108	124700	85284100	9870	9870	9870	9870	0
525	20241108	124600	85284100	9870	9870	9870	9870	0
526	20241108	124500	85284100	9870	9870	9870	9870	0
527	20241108	124400	85284100	9870	9870	9870	9870	0
528	20241108	124300	85284100	9870	9870	9870	9870	7
529	20241108	124200	85215010	9860	9860	9860	9860	0
530	20241108	124100	85215010	9860	9860	9860	9860	1
531	20241108	124000	85205150	9860	9860	9860	9860	0
532	20241108	123900	85205150	9860	9860	9860	9860	0
533	20241108	123800	85205150	9860	9860	9860	9860	0
534	20241108	123700	85205150	9860	9860	9860	9860	0
535	20241108	123600	85205150	9860	9860	9860	9860	0
536	20241108	123500	85205150	9860	9860	9860	9860	0
537	20241108	123400	85205150	9860	9860	9860	9860	0
538	20241108	123300	85205150	9860	9860	9860	9860	0
539	20241108	123200	85205150	9860	9860	9860	9860	2
540	20241108	123100	85185430	9870	9870	9870	9870	0
541	20241108	123000	85185430	9870	9870	9870	9870	0
542	20241108	122900	85185430	9870	9870	9870	9870	30
543	20241108	122800	84889330	9870	9870	9870	9870	0
544	20241108	122700	84889330	9870	9870	9870	9870	0
545	20241108	122600	84889330	9870	9870	9870	9870	0
546	20241108	122500	84889330	9870	9870	9870	9870	0
547	20241108	122400	84889330	9870	9870	9870	9870	0
548	20241108	122300	84889330	9870	9870	9870	9870	0
549	20241108	122200	84889330	9870	9870	9870	9870	9
550	20241108	122100	84800500	9840	9840	9840	9840	0
551	20241108	122000	84800500	9840	9840	9840	9840	1
552	20241108	121900	84790660	9840	9840	9840	9840	0
553	20241108	121800	84790660	9840	9840	9840	9840	0
554	20241108	121700	84790660	9840	9840	9840	9840	1
555	20241108	121600	84780820	9830	9830	9830	9830	0
556	20241108	121500	84780820	9830	9830	9830	9830	0
557	20241108	121400	84780820	9830	9830	9830	9830	0
558	20241108	121300	84780820	9830	9830	9830	9830	0
559	20241108	121200	84780820	9830	9830	9830	9830	0
560	20241108	121100	84780820	9830	9830	9830	9830	0
561	20241108	121000	84780820	9830	9830	9830	9830	0
562	20241108	120900	84780820	9830	9830	9830	9830	0
563	20241108	120800	84780820	9830	9830	9830	9830	7
564	20241108	120700	84712010	9830	9830	9830	9830	168
565	20241108	120600	83060570	9870	9870	9870	9870	0
566	20241108	120500	83060570	9870	9900	9900	9870	427
567	20241108	120400	78838160	9900	9900	9900	9900	0
568	20241108	120300	78838160	9900	9900	9900	9900	0
569	20241108	120200	78838160	9900	9900	9900	9900	0
570	20241108	120100	78838160	9900	9900	9900	9900	0
571	20241108	120000	78838160	9900	9900	9900	9900	0
572	20241108	115900	78838160	9900	9900	9900	9900	0
573	20241108	115800	78838160	9900	9900	9900	9900	0
574	20241108	115700	78838160	9900	9900	9900	9900	0
575	20241108	115600	78838160	9900	9900	9900	9900	0
576	20241108	115500	78838160	9900	9900	9900	9900	0
577	20241108	115400	78838160	9900	9900	9900	9900	0
578	20241108	115300	78838160	9900	9900	9900	9900	0
579	20241108	115200	78838160	9900	9900	9900	9900	0
580	20241108	115100	78838160	9900	9900	9900	9900	0
581	20241108	115000	78838160	9900	9900	9900	9900	0
582	20241108	114900	78838160	9900	9900	9900	9900	1
583	20241108	114800	78828260	9900	9900	9900	9900	0
584	20241108	114700	78828260	9900	9900	9900	9900	0
585	20241108	114600	78828260	9900	9900	9900	9900	0
586	20241108	114500	78828260	9900	9900	9900	9900	0
587	20241108	114400	78828260	9900	9900	9900	9900	0
588	20241108	114300	78828260	9900	9900	9900	9900	0
589	20241108	114200	78828260	9900	9900	9900	9900	0
590	20241108	114100	78828260	9900	9900	9900	9900	0
591	20241108	114000	78828260	9900	9900	9900	9900	0
592	20241108	113900	78828260	9900	9900	9900	9900	0
593	20241108	113800	78828260	9900	9900	9900	9900	0
594	20241108	113700	78828260	9900	9900	9900	9900	0
595	20241108	113600	78828260	9900	9900	9900	9900	0
596	20241108	113500	78828260	9900	9900	9900	9900	0
597	20241108	113400	78828260	9900	9900	9900	9900	1
598	20241108	113300	78818360	9900	9900	9900	9900	40
599	20241108	113200	78422360	9900	9900	9900	9900	1
600	20241108	113100	78412460	9900	9900	9900	9900	0
601	20241108	113000	78412460	9900	9900	9900	9900	1
602	20241108	112900	78402560	9930	9930	9930	9930	0
603	20241108	112800	78402560	9930	9930	9930	9930	0
604	20241108	112700	78402560	9930	9930	9930	9930	1
605	20241108	112600	78392630	9930	9930	9930	9930	0
606	20241108	112500	78392630	9930	9930	9930	9930	0
607	20241108	112400	78392630	9930	9930	9930	9930	0
608	20241108	112300	78392630	9930	9940	9940	9930	51
609	20241108	112200	77886190	9930	9930	9930	9930	0
610	20241108	112100	77886190	9930	9930	9930	9930	0
611	20241108	112000	77886190	9930	9930	9930	9930	0
612	20241108	111900	77886190	9930	9930	9930	9930	0
613	20241108	111800	77886190	9930	9930	9930	9930	0
614	20241108	111700	77886190	9930	9930	9930	9930	0
615	20241108	111600	77886190	9930	9930	9930	9930	0
616	20241108	111500	77886190	9930	9930	9930	9930	1
617	20241108	111400	77876260	9920	9920	9920	9920	0
618	20241108	111300	77876260	9920	9920	9920	9920	0
619	20241108	111200	77876260	9920	9920	9920	9920	5
620	20241108	111100	77826660	9900	9900	9900	9900	0
621	20241108	111000	77826660	9900	9900	9900	9900	0
622	20241108	110900	77826660	9900	9900	9900	9900	2
623	20241108	110800	77806860	9890	9880	9890	9880	60
624	20241108	110700	77213960	9870	9870	9870	9870	2
625	20241108	110600	77194220	9880	9880	9880	9880	0
626	20241108	110500	77194220	9880	9880	9880	9880	50
627	20241108	110400	76700220	9880	9880	9880	9880	0
628	20241108	110300	76700220	9880	9880	9880	9880	0
629	20241108	110200	76700220	9880	9880	9880	9880	6
630	20241108	110100	76640940	9830	9830	9830	9830	0
631	20241108	110000	76640940	9830	9830	9830	9830	0
632	20241108	105900	76640940	9830	9830	9830	9830	0
633	20241108	105800	76640940	9830	9830	9830	9830	0
634	20241108	105700	76640940	9830	9830	9830	9830	0
635	20241108	105600	76640940	9830	9830	9830	9830	0
636	20241108	105500	76640940	9830	9860	9860	9830	1340
637	20241108	105400	63468550	9860	9860	9860	9860	0
638	20241108	105300	63468550	9860	9860	9860	9860	0
639	20241108	105200	63468550	9860	9860	9860	9860	0
640	20241108	105100	63468550	9860	9860	9860	9860	0
641	20241108	105000	63468550	9860	9860	9860	9860	1
642	20241108	104900	63458690	9920	9920	9920	9920	0
643	20241108	104800	63458690	9920	9920	9920	9920	0
644	20241108	104700	63458690	9920	9920	9920	9920	0
645	20241108	104600	63458690	9920	9920	9920	9920	0
646	20241108	104500	63458690	9920	9920	9920	9920	0
647	20241108	104400	63458690	9920	9920	9920	9920	1
648	20241108	104300	63448770	9920	9920	9920	9920	0
649	20241108	104200	63448770	9920	9920	9920	9920	0
650	20241108	104100	63448770	9920	9920	9920	9920	0
651	20241108	104000	63448770	9920	9920	9920	9920	0
652	20241108	103900	63448770	9920	9920	9920	9920	0
653	20241108	103800	63448770	9920	9920	9920	9920	0
654	20241108	103700	63448770	9920	9920	9920	9920	0
655	20241108	103600	63448770	9920	9920	9920	9920	0
656	20241108	103500	63448770	9920	9920	9920	9920	0
657	20241108	103400	63448770	9920	9920	9920	9920	0
658	20241108	103300	63448770	9920	9920	9920	9920	0
659	20241108	103200	63448770	9920	9920	9920	9920	0
660	20241108	103100	63448770	9920	9920	9920	9920	5
661	20241108	103000	63399170	9860	9860	9860	9860	1
662	20241108	102900	63389310	9920	9920	9920	9920	0
663	20241108	102800	63389310	9920	9920	9920	9920	0
664	20241108	102700	63389310	9920	9920	9920	9920	0
665	20241108	102600	63389310	9920	9920	9920	9920	0
666	20241108	102500	63389310	9920	9920	9920	9920	250
667	20241108	102400	60909310	9920	9920	9920	9920	250
668	20241108	102300	58429310	9920	9920	9920	9920	0
669	20241108	102200	58429310	9920	9920	9920	9920	0
670	20241108	102100	58429310	9920	9920	9920	9920	0
671	20241108	102000	58429310	9920	9920	9920	9920	0
672	20241108	101900	58429310	9920	9920	9920	9920	0
673	20241108	101800	58429310	9920	9920	9920	9920	0
674	20241108	101700	58429310	9920	9920	9920	9920	0
675	20241108	101600	58429310	9920	9920	9920	9920	0
676	20241108	101500	58429310	9920	9920	9920	9920	0
677	20241108	101400	58429310	9920	9920	9920	9920	0
678	20241108	101300	58429310	9920	9920	9920	9920	0
679	20241108	101200	58429310	9920	9920	9920	9920	0
680	20241108	101100	58429310	9920	9920	9920	9920	0
681	20241108	101000	58429310	9920	9920	9920	9920	0
682	20241108	100900	58429310	9920	9920	9920	9920	0
683	20241108	100800	58429310	9920	9920	9920	9920	0
684	20241108	100700	58429310	9920	9890	9920	9890	251
685	20241108	100600	55944220	9890	9890	9890	9890	0
686	20241108	100500	55944220	9890	9890	9890	9890	0
687	20241108	100400	55944220	9890	9890	9890	9890	0
688	20241108	100300	55944220	9890	9890	9890	9890	50
689	20241108	100200	55449720	9890	9880	9890	9880	258
690	20241108	100100	52899090	9810	9810	9810	9810	1
691	20241108	100000	52889280	9880	9880	9880	9880	0
692	20241108	095900	52889280	9880	9880	9880	9880	0
693	20241108	095800	52889280	9880	9880	9880	9880	0
694	20241108	095700	52889280	9880	9880	9880	9880	0
695	20241108	095600	52889280	9880	9880	9880	9880	0
696	20241108	095500	52889280	9880	9880	9880	9880	50
697	20241108	095400	52395280	9890	9890	9890	9890	0
698	20241108	095300	52395280	9890	9890	9890	9890	0
699	20241108	095200	52395280	9890	9940	9940	9890	1235
700	20241108	095100	40169030	9940	9940	9940	9940	0
701	20241108	095000	40169030	9940	9940	9940	9940	22
702	20241108	094900	39950350	10010	10010	10010	10010	0
703	20241108	094800	39950350	10010	10010	10010	10010	0
704	20241108	094700	39950350	10010	10010	10010	10010	0
705	20241108	094600	39950350	10010	10010	10010	10010	0
706	20241108	094500	39950350	10010	10010	10010	10010	0
707	20241108	094400	39950350	10010	10010	10010	10010	2
708	20241108	094300	39930330	10010	10010	10010	10010	1
709	20241108	094200	39920320	10010	9940	10010	9940	2
710	20241108	094100	39900370	9940	9940	9940	9940	1
711	20241108	094000	39890430	9930	9930	9930	9930	0
712	20241108	093900	39890430	9930	9930	9930	9930	0
713	20241108	093800	39890430	9930	9990	9990	9930	176
714	20241108	093700	38135070	10000	10000	10000	10000	111
715	20241108	093600	37025070	10000	10000	10000	10000	0
716	20241108	093500	37025070	10000	10000	10000	10000	239
717	20241108	093400	34635070	10000	10000	10000	10000	0
718	20241108	093300	34635070	10000	10000	10000	10000	200
719	20241108	093200	32635070	10070	10070	10070	10070	0
720	20241108	093100	32635070	10070	10070	10070	10070	0
721	20241108	093000	32635070	10070	10070	10070	10070	5
722	20241108	092900	32584720	10050	10050	10050	10050	0
723	20241108	092800	32584720	10050	10050	10050	10050	0
724	20241108	092700	32584720	10050	10050	10050	10050	0
725	20241108	092600	32584720	10050	10050	10050	10050	0
726	20241108	092500	32584720	10050	10050	10050	10050	1
727	20241108	092400	32574670	10050	10050	10050	10050	6
728	20241108	092300	32514370	10050	10050	10050	10050	0
729	20241108	092200	32514370	10050	10050	10050	10050	3
730	20241108	092100	32484220	10070	10070	10070	10070	500
731	20241108	092000	27449220	10020	10020	10020	10020	1
732	20241108	091900	27439200	10070	10070	10070	10070	0
733	20241108	091800	27439200	10070	10070	10070	10070	0
734	20241108	091700	27439200	10070	10070	10070	10070	30
735	20241108	091600	27137100	10070	10070	10070	10070	0
736	20241108	091500	27137100	10070	10070	10070	10070	0
737	20241108	091400	27137100	10070	10070	10070	10070	500
738	20241108	091300	22102100	10000	10000	10000	10000	0
739	20241108	091200	22102100	10000	10000	10000	10000	0
740	20241108	091100	22102100	10000	10000	10000	10000	0
741	20241108	091000	22102100	10000	10000	10000	10000	0
742	20241108	090900	22102100	10000	10000	10000	10000	0
743	20241108	090800	22102100	10000	10000	10000	10000	10
744	20241108	090700	22002100	10000	10000	10000	10000	52
745	20241108	090600	21482100	10000	9990	10000	9990	1084
746	20241108	090500	10652690	9920	9920	9920	9920	0
747	20241108	090400	10652690	9920	9920	9920	9920	1000
748	20241108	090300	732690	9900	9900	9900	9900	17
749	20241108	090200	564390	9910	9910	9910	9910	3
750	20241108	090100	534660	9910	9910	9910	9910	30
751	20241108	090000	237360	9890	9890	9890	9890	24