KissMeData/263860/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	205200	59943600	9690	9690	9690	9690	83
3	20241107	205100	59943600	9690	9690	9690	9690	0
4	20241107	205000	59943600	9690	9690	9690	9690	0
5	20241107	204900	59943600	9690	9690	9690	9690	0
6	20241107	204800	59943600	9690	9690	9690	9690	0
7	20241107	204700	59943600	9690	9690	9690	9690	0
8	20241107	204600	59943600	9690	9690	9690	9690	0
9	20241107	204500	59943600	9690	9690	9690	9690	0
10	20241107	204400	59943600	9690	9690	9690	9690	0
11	20241107	204300	59943600	9690	9690	9690	9690	0
12	20241107	204200	59943600	9690	9690	9690	9690	0
13	20241107	204100	59943600	9690	9690	9690	9690	0
14	20241107	204000	59943600	9690	9690	9690	9690	0
15	20241107	203900	59943600	9690	9690	9690	9690	0
16	20241107	203800	59943600	9690	9690	9690	9690	0
17	20241107	203700	59943600	9690	9690	9690	9690	0
18	20241107	203600	59943600	9690	9690	9690	9690	0
19	20241107	203500	59943600	9690	9690	9690	9690	0
20	20241107	203400	59943600	9690	9690	9690	9690	0
21	20241107	203300	59943600	9690	9690	9690	9690	0
22	20241107	203200	59943600	9690	9690	9690	9690	0
23	20241107	203100	59943600	9690	9690	9690	9690	0
24	20241107	203000	59943600	9690	9690	9690	9690	0
25	20241107	202900	59943600	9690	9690	9690	9690	0
26	20241107	202800	59943600	9690	9690	9690	9690	0
27	20241107	202700	59943600	9690	9690	9690	9690	0
28	20241107	202600	59943600	9690	9690	9690	9690	0
29	20241107	202500	59943600	9690	9690	9690	9690	0
30	20241107	202400	59943600	9690	9690	9690	9690	0
31	20241107	202300	59943600	9690	9690	9690	9690	0
32	20241107	202200	59943600	9690	9690	9690	9690	83
33	20241107	202100	59943600	9690	9690	9690	9690	0
34	20241107	202000	59943600	9690	9690	9690	9690	0
35	20241107	201900	59943600	9690	9690	9690	9690	0
36	20241107	201800	59943600	9690	9690	9690	9690	0
37	20241107	201700	59943600	9690	9690	9690	9690	0
38	20241107	201600	59943600	9690	9690	9690	9690	0
39	20241107	201500	59943600	9690	9690	9690	9690	0
40	20241107	201400	59943600	9690	9690	9690	9690	0
41	20241107	201300	59943600	9690	9690	9690	9690	0
42	20241107	201200	59943600	9690	9690	9690	9690	0
43	20241107	201100	59943600	9690	9690	9690	9690	0
44	20241107	201000	59943600	9690	9690	9690	9690	0
45	20241107	200900	59943600	9690	9690	9690	9690	0
46	20241107	200800	59943600	9690	9690	9690	9690	0
47	20241107	200700	59943600	9690	9690	9690	9690	0
48	20241107	200600	59943600	9690	9690	9690	9690	0
49	20241107	200500	59943600	9690	9690	9690	9690	0
50	20241107	200400	59943600	9690	9690	9690	9690	0
51	20241107	200300	59943600	9690	9690	9690	9690	0
52	20241107	200200	59943600	9690	9690	9690	9690	0
53	20241107	200100	59943600	9690	9690	9690	9690	0
54	20241107	200000	59943600	9690	9690	9690	9690	0
55	20241107	195900	59943600	9690	9690	9690	9690	0
56	20241107	195800	59943600	9690	9690	9690	9690	0
57	20241107	195700	59943600	9690	9690	9690	9690	0
58	20241107	195600	59943600	9690	9690	9690	9690	0
59	20241107	195500	59943600	9690	9690	9690	9690	0
60	20241107	195400	59943600	9690	9690	9690	9690	0
61	20241107	195300	59943600	9690	9690	9690	9690	0
62	20241107	195200	59943600	9690	9690	9690	9690	83
63	20241107	195100	59943600	9690	9690	9690	9690	0
64	20241107	195000	59943600	9690	9690	9690	9690	0
65	20241107	194900	59943600	9690	9690	9690	9690	0
66	20241107	194800	59943600	9690	9690	9690	9690	0
67	20241107	194700	59943600	9690	9690	9690	9690	0
68	20241107	194600	59943600	9690	9690	9690	9690	0
69	20241107	194500	59943600	9690	9690	9690	9690	0
70	20241107	194400	59943600	9690	9690	9690	9690	0
71	20241107	194300	59943600	9690	9690	9690	9690	0
72	20241107	194200	59943600	9690	9690	9690	9690	0
73	20241107	194100	59943600	9690	9690	9690	9690	0
74	20241107	194000	59943600	9690	9690	9690	9690	0
75	20241107	193900	59943600	9690	9690	9690	9690	0
76	20241107	193800	59943600	9690	9690	9690	9690	0
77	20241107	193700	59943600	9690	9690	9690	9690	0
78	20241107	193600	59943600	9690	9690	9690	9690	0
79	20241107	193500	59943600	9690	9690	9690	9690	0
80	20241107	193400	59943600	9690	9690	9690	9690	0
81	20241107	193300	59943600	9690	9690	9690	9690	0
82	20241107	193200	59943600	9690	9690	9690	9690	0
83	20241107	193100	59943600	9690	9690	9690	9690	0
84	20241107	193000	59943600	9690	9690	9690	9690	0
85	20241107	192900	59943600	9690	9690	9690	9690	0
86	20241107	192800	59943600	9690	9690	9690	9690	0
87	20241107	192700	59943600	9690	9690	9690	9690	0
88	20241107	192600	59943600	9690	9690	9690	9690	0
89	20241107	192500	59943600	9690	9690	9690	9690	0
90	20241107	192400	59943600	9690	9690	9690	9690	0
91	20241107	192300	59943600	9690	9690	9690	9690	0
92	20241107	192200	59943600	9690	9690	9690	9690	83
93	20241107	192100	59943600	9690	9690	9690	9690	0
94	20241107	192000	59943600	9690	9690	9690	9690	0
95	20241107	191900	59943600	9690	9690	9690	9690	0
96	20241107	191800	59943600	9690	9690	9690	9690	0
97	20241107	191700	59943600	9690	9690	9690	9690	0
98	20241107	191600	59943600	9690	9690	9690	9690	0
99	20241107	191500	59943600	9690	9690	9690	9690	0
100	20241107	191400	59943600	9690	9690	9690	9690	0
101	20241107	191300	59943600	9690	9690	9690	9690	0
102	20241107	191200	59943600	9690	9690	9690	9690	0
103	20241107	191100	59943600	9690	9690	9690	9690	0
104	20241107	191000	59943600	9690	9690	9690	9690	0
105	20241107	190900	59943600	9690	9690	9690	9690	0
106	20241107	190800	59943600	9690	9690	9690	9690	0
107	20241107	190700	59943600	9690	9690	9690	9690	0
108	20241107	190600	59943600	9690	9690	9690	9690	0
109	20241107	190500	59943600	9690	9690	9690	9690	0
110	20241107	190400	59943600	9690	9690	9690	9690	0
111	20241107	190300	59943600	9690	9690	9690	9690	0
112	20241107	190200	59943600	9690	9690	9690	9690	0
113	20241107	190100	59943600	9690	9690	9690	9690	0
114	20241107	190000	59943600	9690	9690	9690	9690	0
115	20241107	185900	59943600	9690	9690	9690	9690	0
116	20241107	185800	59943600	9690	9690	9690	9690	0
117	20241107	185700	59943600	9690	9690	9690	9690	0
118	20241107	185600	59943600	9690	9690	9690	9690	0
119	20241107	185500	59943600	9690	9690	9690	9690	0
120	20241107	185400	59943600	9690	9690	9690	9690	0
121	20241107	185300	59943600	9690	9690	9690	9690	0
122	20241107	185200	59943600	9690	9690	9690	9690	83
123	20241107	185100	59943600	9690	9690	9690	9690	0
124	20241107	185000	59943600	9690	9690	9690	9690	0
125	20241107	184900	59943600	9690	9690	9690	9690	0
126	20241107	184800	59943600	9690	9690	9690	9690	0
127	20241107	184700	59943600	9690	9690	9690	9690	0
128	20241107	184600	59943600	9690	9690	9690	9690	0
129	20241107	184500	59943600	9690	9690	9690	9690	0
130	20241107	184400	59943600	9690	9690	9690	9690	0
131	20241107	184300	59943600	9690	9690	9690	9690	0
132	20241107	184200	59943600	9690	9690	9690	9690	0
133	20241107	184100	59943600	9690	9690	9690	9690	0
134	20241107	184000	59943600	9690	9690	9690	9690	0
135	20241107	183900	59943600	9690	9690	9690	9690	0
136	20241107	183800	59943600	9690	9690	9690	9690	0
137	20241107	183700	59943600	9690	9690	9690	9690	0
138	20241107	183600	59943600	9690	9690	9690	9690	0
139	20241107	183500	59943600	9690	9690	9690	9690	0
140	20241107	183400	59943600	9690	9690	9690	9690	0
141	20241107	183300	59943600	9690	9690	9690	9690	0
142	20241107	183200	59943600	9690	9690	9690	9690	0
143	20241107	183100	59943600	9690	9690	9690	9690	0
144	20241107	183000	59943600	9690	9690	9690	9690	0
145	20241107	182900	59943600	9690	9690	9690	9690	0
146	20241107	182800	59943600	9690	9690	9690	9690	0
147	20241107	182700	59943600	9690	9690	9690	9690	0
148	20241107	182600	59943600	9690	9690	9690	9690	0
149	20241107	182500	59943600	9690	9690	9690	9690	0
150	20241107	182400	59943600	9690	9690	9690	9690	0
151	20241107	182300	59943600	9690	9690	9690	9690	0
152	20241107	182200	59943600	9690	9690	9690	9690	83
153	20241107	182100	59943600	9690	9690	9690	9690	0
154	20241107	182000	59943600	9690	9690	9690	9690	0
155	20241107	181900	59943600	9690	9690	9690	9690	0
156	20241107	181800	59943600	9690	9690	9690	9690	0
157	20241107	181700	59943600	9690	9690	9690	9690	0
158	20241107	181600	59943600	9690	9690	9690	9690	0
159	20241107	181500	59943600	9690	9690	9690	9690	0
160	20241107	181400	59943600	9690	9690	9690	9690	0
161	20241107	181300	59943600	9690	9690	9690	9690	0
162	20241107	181200	59943600	9690	9690	9690	9690	0
163	20241107	181100	59943600	9690	9690	9690	9690	0
164	20241107	181000	59943600	9690	9690	9690	9690	0
165	20241107	180900	59943600	9690	9690	9690	9690	0
166	20241107	180800	59943600	9690	9690	9690	9690	0
167	20241107	180700	59943600	9690	9690	9690	9690	0
168	20241107	180600	59943600	9690	9690	9690	9690	0
169	20241107	180500	59943600	9690	9690	9690	9690	0
170	20241107	180400	59943600	9690	9690	9690	9690	0
171	20241107	180300	59943600	9690	9690	9690	9690	0
172	20241107	180200	59943600	9690	9690	9690	9690	0
173	20241107	180100	59943600	9690	9690	9690	9690	0
174	20241107	180000	59943600	9690	9690	9690	9690	0
175	20241107	175900	59943600	9690	9690	9690	9690	0
176	20241107	175800	59943600	9690	9690	9690	9690	0
177	20241107	175700	59943600	9690	9690	9690	9690	0
178	20241107	175600	59943600	9690	9690	9690	9690	0
179	20241107	175500	59943600	9690	9690	9690	9690	0
180	20241107	175400	59943600	9690	9690	9690	9690	0
181	20241107	175300	59943600	9690	9690	9690	9690	0
182	20241107	175200	59943600	9690	9690	9690	9690	83
183	20241107	175100	59943600	9690	9690	9690	9690	0
184	20241107	175000	59943600	9690	9690	9690	9690	0
185	20241107	174900	59943600	9690	9690	9690	9690	0
186	20241107	174800	59943600	9690	9690	9690	9690	0
187	20241107	174700	59943600	9690	9690	9690	9690	0
188	20241107	174600	59943600	9690	9690	9690	9690	0
189	20241107	174500	59943600	9690	9690	9690	9690	0
190	20241107	174400	59943600	9690	9690	9690	9690	0
191	20241107	174300	59943600	9690	9690	9690	9690	0
192	20241107	174200	59943600	9690	9690	9690	9690	0
193	20241107	174100	59943600	9690	9690	9690	9690	0
194	20241107	174000	59943600	9690	9690	9690	9690	0
195	20241107	173900	59943600	9690	9690	9690	9690	0
196	20241107	173800	59943600	9690	9690	9690	9690	0
197	20241107	173700	59943600	9690	9690	9690	9690	0
198	20241107	173600	59943600	9690	9690	9690	9690	0
199	20241107	173500	59943600	9690	9690	9690	9690	0
200	20241107	173400	59943600	9690	9690	9690	9690	0
201	20241107	173300	59943600	9690	9690	9690	9690	0
202	20241107	173200	59943600	9690	9690	9690	9690	0
203	20241107	173100	59943600	9690	9690	9690	9690	0
204	20241107	173000	59943600	9690	9690	9690	9690	0
205	20241107	172900	59943600	9690	9690	9690	9690	0
206	20241107	172800	59943600	9690	9690	9690	9690	0
207	20241107	172700	59943600	9690	9690	9690	9690	0
208	20241107	172600	59943600	9690	9690	9690	9690	0
209	20241107	172500	59943600	9690	9690	9690	9690	0
210	20241107	172400	59943600	9690	9690	9690	9690	0
211	20241107	172300	59943600	9690	9690	9690	9690	0
212	20241107	172200	59943600	9690	9690	9690	9690	83
213	20241107	172100	59943600	9690	9690	9690	9690	0
214	20241107	172000	59943600	9690	9690	9690	9690	0
215	20241107	171900	59943600	9690	9690	9690	9690	0
216	20241107	171800	59943600	9690	9690	9690	9690	0
217	20241107	171700	59943600	9690	9690	9690	9690	0
218	20241107	171600	59943600	9690	9690	9690	9690	0
219	20241107	171500	59943600	9690	9690	9690	9690	0
220	20241107	171400	59943600	9690	9690	9690	9690	0
221	20241107	171300	59943600	9690	9690	9690	9690	0
222	20241107	171200	59943600	9690	9690	9690	9690	0
223	20241107	171100	59943600	9690	9690	9690	9690	0
224	20241107	171000	59943600	9690	9690	9690	9690	0
225	20241107	170900	59943600	9690	9690	9690	9690	0
226	20241107	170800	59943600	9690	9690	9690	9690	0
227	20241107	170700	59943600	9690	9690	9690	9690	0
228	20241107	170600	59943600	9690	9690	9690	9690	0
229	20241107	170500	59943600	9690	9690	9690	9690	0
230	20241107	170400	59943600	9690	9690	9690	9690	0
231	20241107	170300	59943600	9690	9690	9690	9690	0
232	20241107	170200	59943600	9690	9690	9690	9690	0
233	20241107	170100	59943600	9690	9690	9690	9690	0
234	20241107	170000	59943600	9690	9690	9690	9690	0
235	20241107	165900	59943600	9690	9690	9690	9690	0
236	20241107	165800	59943600	9690	9690	9690	9690	0
237	20241107	165700	59943600	9690	9690	9690	9690	0
238	20241107	165600	59943600	9690	9690	9690	9690	0
239	20241107	165500	59943600	9690	9690	9690	9690	0
240	20241107	165400	59943600	9690	9690	9690	9690	0
241	20241107	165300	59943600	9690	9690	9690	9690	0
242	20241107	165200	59943600	9690	9690	9690	9690	83
243	20241107	165100	59943600	9690	9690	9690	9690	0
244	20241107	165000	59943600	9690	9690	9690	9690	0
245	20241107	164900	59943600	9690	9690	9690	9690	0
246	20241107	164800	59943600	9690	9690	9690	9690	0
247	20241107	164700	59943600	9690	9690	9690	9690	0
248	20241107	164600	59943600	9690	9690	9690	9690	0
249	20241107	164500	59943600	9690	9690	9690	9690	0
250	20241107	164400	59943600	9690	9690	9690	9690	0
251	20241107	164300	59943600	9690	9690	9690	9690	0
252	20241107	164200	59943600	9690	9690	9690	9690	0
253	20241107	164100	59943600	9690	9690	9690	9690	0
254	20241107	164000	59943600	9690	9690	9690	9690	0
255	20241107	163900	59943600	9690	9690	9690	9690	0
256	20241107	163800	59943600	9690	9690	9690	9690	0
257	20241107	163700	59943600	9690	9690	9690	9690	0
258	20241107	163600	59943600	9690	9690	9690	9690	0
259	20241107	163500	59943600	9690	9690	9690	9690	0
260	20241107	163400	59943600	9690	9690	9690	9690	0
261	20241107	163300	59943600	9690	9690	9690	9690	0
262	20241107	163200	59943600	9690	9690	9690	9690	0
263	20241107	163100	59943600	9690	9690	9690	9690	0
264	20241107	163000	59943600	9690	9690	9690	9690	0
265	20241107	162900	59943600	9690	9690	9690	9690	0
266	20241107	162800	59943600	9690	9690	9690	9690	0
267	20241107	162700	59943600	9690	9690	9690	9690	0
268	20241107	162600	59943600	9690	9690	9690	9690	0
269	20241107	162500	59943600	9690	9690	9690	9690	0
270	20241107	162400	59943600	9690	9690	9690	9690	0
271	20241107	162300	59943600	9690	9690	9690	9690	0
272	20241107	162200	59943600	9690	9690	9690	9690	83
273	20241107	162100	59943600	9690	9690	9690	9690	0
274	20241107	162000	59943600	9690	9690	9690	9690	0
275	20241107	161900	59943600	9690	9690	9690	9690	0
276	20241107	161800	59943600	9690	9690	9690	9690	0
277	20241107	161700	59943600	9690	9690	9690	9690	0
278	20241107	161600	59943600	9690	9690	9690	9690	0
279	20241107	161500	59943600	9690	9690	9690	9690	0
280	20241107	161400	59943600	9690	9690	9690	9690	0
281	20241107	161300	59943600	9690	9690	9690	9690	0
282	20241107	161200	59943600	9690	9690	9690	9690	0
283	20241107	161100	59943600	9690	9690	9690	9690	0
284	20241107	161000	59943600	9690	9690	9690	9690	0
285	20241107	160900	59943600	9690	9690	9690	9690	0
286	20241107	160800	59943600	9690	9690	9690	9690	0
287	20241107	160700	59943600	9690	9690	9690	9690	0
288	20241107	160600	59943600	9690	9690	9690	9690	0
289	20241107	160500	59943600	9690	9690	9690	9690	0
290	20241107	160400	59943600	9690	9690	9690	9690	0
291	20241107	160300	59943600	9690	9690	9690	9690	0
292	20241107	160200	59943600	9690	9690	9690	9690	0
293	20241107	160100	59943600	9690	9690	9690	9690	0
294	20241107	160000	59943600	9690	9690	9690	9690	0
295	20241107	155900	59943600	9690	9690	9690	9690	0
296	20241107	155800	59943600	9690	9690	9690	9690	0
297	20241107	155700	59943600	9690	9690	9690	9690	0
298	20241107	155600	59943600	9690	9690	9690	9690	0
299	20241107	155500	59943600	9690	9690	9690	9690	0
300	20241107	155400	59943600	9690	9690	9690	9690	0
301	20241107	155300	59943600	9690	9690	9690	9690	0
302	20241107	155200	59943600	9690	9690	9690	9690	83
303	20241107	155100	59943600	9690	9690	9690	9690	0
304	20241107	155000	59943600	9690	9690	9690	9690	0
305	20241107	154900	59943600	9690	9690	9690	9690	0
306	20241107	154800	59943600	9690	9690	9690	9690	0
307	20241107	154700	59943600	9690	9690	9690	9690	0
308	20241107	154600	59943600	9690	9690	9690	9690	0
309	20241107	154500	59943600	9690	9690	9690	9690	0
310	20241107	154400	59943600	9690	9690	9690	9690	0
311	20241107	154300	59943600	9690	9690	9690	9690	0
312	20241107	154200	59943600	9690	9690	9690	9690	0
313	20241107	154100	59943600	9690	9690	9690	9690	0
314	20241107	154000	59943600	9690	9690	9690	9690	0
315	20241107	153900	59943600	9690	9690	9690	9690	0
316	20241107	153800	59943600	9690	9690	9690	9690	0
317	20241107	153700	59943600	9690	9690	9690	9690	0
318	20241107	153600	59943600	9690	9690	9690	9690	0
319	20241107	153500	59943600	9690	9690	9690	9690	0
320	20241107	153400	59943600	9690	9690	9690	9690	0
321	20241107	153300	59943600	9690	9690	9690	9690	0
322	20241107	153200	59943600	9690	9690	9690	9690	0
323	20241107	153100	59943600	9690	9690	9690	9690	0
324	20241107	153000	59943600	9690	9690	9690	9690	83
325	20241107	152900	59139330	9750	9750	9750	9750	0
326	20241107	152800	59139330	9750	9750	9750	9750	0
327	20241107	152700	59139330	9750	9750	9750	9750	0
328	20241107	152600	59139330	9750	9750	9750	9750	0
329	20241107	152500	59139330	9750	9750	9750	9750	0
330	20241107	152400	59139330	9750	9750	9750	9750	0
331	20241107	152300	59139330	9750	9750	9750	9750	0
332	20241107	152200	59139330	9750	9750	9750	9750	0
333	20241107	152100	59139330	9750	9750	9750	9750	0
334	20241107	152000	59139330	9750	9750	9750	9750	0
335	20241107	151900	59139330	9750	9750	9750	9750	0
336	20241107	151800	59139330	9750	9750	9750	9750	0
337	20241107	151700	59139330	9750	9750	9750	9750	0
338	20241107	151600	59139330	9750	9750	9750	9750	0
339	20241107	151500	59139330	9750	9750	9750	9750	0
340	20241107	151400	59139330	9750	9750	9750	9750	0
341	20241107	151300	59139330	9750	9750	9750	9750	0
342	20241107	151200	59139330	9750	9690	9750	9690	14
343	20241107	151100	59002950	9700	9710	9710	9700	86
344	20241107	151000	58168740	9740	9740	9740	9740	0
345	20241107	150900	58168740	9740	9740	9740	9740	0
346	20241107	150800	58168740	9740	9740	9740	9740	0
347	20241107	150700	58168740	9740	9740	9740	9740	0
348	20241107	150600	58168740	9740	9730	9740	9730	4
349	20241107	150500	58129790	9710	9730	9730	9710	8
350	20241107	150400	58052010	9770	9770	9770	9770	0
351	20241107	150300	58052010	9770	9770	9770	9770	0
352	20241107	150200	58052010	9770	9770	9770	9770	0
353	20241107	150100	58052010	9770	9770	9770	9770	0
354	20241107	150000	58052010	9770	9770	9770	9770	0
355	20241107	145900	58052010	9770	9770	9770	9770	0
356	20241107	145800	58052010	9770	9770	9770	9770	0
357	20241107	145700	58052010	9770	9770	9770	9770	0
358	20241107	145600	58052010	9770	9770	9770	9770	0
359	20241107	145500	58052010	9770	9770	9770	9770	0
360	20241107	145400	58052010	9770	9770	9770	9770	0
361	20241107	145300	58052010	9770	9770	9770	9770	0
362	20241107	145200	58052010	9770	9770	9770	9770	0
363	20241107	145100	58052010	9770	9770	9770	9770	0
364	20241107	145000	58052010	9770	9770	9770	9770	0
365	20241107	144900	58052010	9770	9770	9770	9770	0
366	20241107	144800	58052010	9770	9770	9770	9770	0
367	20241107	144700	58052010	9770	9770	9770	9770	0
368	20241107	144600	58052010	9770	9710	9770	9710	2
369	20241107	144500	58032530	9700	9700	9700	9700	0
370	20241107	144400	58032530	9700	9700	9700	9700	65
371	20241107	144300	57402030	9710	9710	9710	9710	7
372	20241107	144200	57334060	9710	9710	9710	9710	0
373	20241107	144100	57334060	9710	9710	9710	9710	0
374	20241107	144000	57334060	9710	9710	9710	9710	0
375	20241107	143900	57334060	9710	9710	9710	9710	55
376	20241107	143800	56800010	9720	9720	9720	9720	10
377	20241107	143700	56702810	9780	9780	9780	9780	0
378	20241107	143600	56702810	9780	9780	9780	9780	0
379	20241107	143500	56702810	9780	9780	9780	9780	0
380	20241107	143400	56702810	9780	9780	9780	9780	0
381	20241107	143300	56702810	9780	9780	9780	9780	1
382	20241107	143200	56693030	9720	9720	9720	9720	0
383	20241107	143100	56693030	9720	9720	9720	9720	0
384	20241107	143000	56693030	9720	9720	9720	9720	0
385	20241107	142900	56693030	9720	9720	9720	9720	0
386	20241107	142800	56693030	9720	9720	9720	9720	100
387	20241107	142700	55721030	9720	9720	9720	9720	0
388	20241107	142600	55721030	9720	9720	9720	9720	0
389	20241107	142500	55721030	9720	9720	9720	9720	0
390	20241107	142400	55721030	9720	9720	9720	9720	2
391	20241107	142300	55701590	9720	9730	9730	9720	30
392	20241107	142200	55409780	9740	9740	9740	9740	0
393	20241107	142100	55409780	9740	9740	9740	9740	0
394	20241107	142000	55409780	9740	9740	9740	9740	0
395	20241107	141900	55409780	9740	9740	9740	9740	25
396	20241107	141800	55166280	9740	9740	9740	9740	5
397	20241107	141700	55117580	9780	9780	9780	9780	0
398	20241107	141600	55117580	9780	9780	9780	9780	0
399	20241107	141500	55117580	9780	9780	9780	9780	0
400	20241107	141400	55117580	9780	9780	9780	9780	0
401	20241107	141300	55117580	9780	9780	9780	9780	0
402	20241107	141200	55117580	9780	9780	9780	9780	0
403	20241107	141100	55117580	9780	9780	9780	9780	0
404	20241107	141000	55117580	9780	9780	9780	9780	0
405	20241107	140900	55117580	9780	9780	9780	9780	0
406	20241107	140800	55117580	9780	9780	9780	9780	0
407	20241107	140700	55117580	9780	9770	9780	9770	78
408	20241107	140600	54355440	9780	9780	9780	9780	0
409	20241107	140500	54355440	9780	9780	9780	9780	0
410	20241107	140400	54355440	9780	9780	9780	9780	0
411	20241107	140300	54355440	9780	9780	9780	9780	0
412	20241107	140200	54355440	9780	9780	9780	9780	10
413	20241107	140100	54257640	9780	9770	9780	9770	90
414	20241107	140000	53378240	9770	9770	9770	9770	0
415	20241107	135900	53378240	9770	9770	9770	9770	46
416	20241107	135800	52928820	9770	9770	9770	9770	0
417	20241107	135700	52928820	9770	9770	9770	9770	0
418	20241107	135600	52928820	9770	9770	9770	9770	0
419	20241107	135500	52928820	9770	9770	9770	9770	0
420	20241107	135400	52928820	9770	9770	9770	9770	0
421	20241107	135300	52928820	9770	9770	9770	9770	0
422	20241107	135200	52928820	9770	9770	9770	9770	0
423	20241107	135100	52928820	9770	9770	9770	9770	0
424	20241107	135000	52928820	9770	9770	9770	9770	0
425	20241107	134900	52928820	9770	9770	9770	9770	0
426	20241107	134800	52928820	9770	9770	9770	9770	0
427	20241107	134700	52928820	9770	9770	9770	9770	0
428	20241107	134600	52928820	9770	9770	9770	9770	0
429	20241107	134500	52928820	9770	9770	9770	9770	0
430	20241107	134400	52928820	9770	9770	9770	9770	0
431	20241107	134300	52928820	9770	9770	9770	9770	0
432	20241107	134200	52928820	9770	9770	9770	9770	0
433	20241107	134100	52928820	9770	9770	9770	9770	0
434	20241107	134000	52928820	9770	9770	9770	9770	0
435	20241107	133900	52928820	9770	9770	9770	9770	0
436	20241107	133800	52928820	9770	9770	9770	9770	0
437	20241107	133700	52928820	9770	9770	9770	9770	0
438	20241107	133600	52928820	9770	9770	9770	9770	0
439	20241107	133500	52928820	9770	9770	9770	9770	0
440	20241107	133400	52928820	9770	9770	9770	9770	0
441	20241107	133300	52928820	9770	9770	9770	9770	0
442	20241107	133200	52928820	9770	9770	9770	9770	0
443	20241107	133100	52928820	9770	9770	9770	9770	0
444	20241107	133000	52928820	9770	9770	9770	9770	0
445	20241107	132900	52928820	9770	9770	9770	9770	0
446	20241107	132800	52928820	9770	9770	9770	9770	0
447	20241107	132700	52928820	9770	9770	9770	9770	0
448	20241107	132600	52928820	9770	9770	9770	9770	0
449	20241107	132500	52928820	9770	9770	9770	9770	0
450	20241107	132400	52928820	9770	9770	9770	9770	0
451	20241107	132300	52928820	9770	9770	9770	9770	0
452	20241107	132200	52928820	9770	9770	9770	9770	1
453	20241107	132100	52919050	9730	9730	9730	9730	0
454	20241107	132000	52919050	9730	9730	9730	9730	0
455	20241107	131900	52919050	9730	9730	9730	9730	4
456	20241107	131800	52880130	9770	9770	9770	9770	0
457	20241107	131700	52880130	9770	9770	9770	9770	0
458	20241107	131600	52880130	9770	9770	9770	9770	0
459	20241107	131500	52880130	9770	9770	9770	9770	0
460	20241107	131400	52880130	9770	9770	9770	9770	0
461	20241107	131300	52880130	9770	9770	9770	9770	0
462	20241107	131200	52880130	9770	9730	9770	9730	5
463	20241107	131100	52831440	9720	9720	9720	9720	0
464	20241107	131000	52831440	9720	9720	9720	9720	0
465	20241107	130900	52831440	9720	9720	9720	9720	88
466	20241107	130800	51976080	9780	9730	9780	9730	13
467	20241107	130700	51849540	9780	9780	9780	9780	0
468	20241107	130600	51849540	9780	9780	9780	9780	0
469	20241107	130500	51849540	9780	9780	9780	9780	0
470	20241107	130400	51849540	9780	9780	9780	9780	0
471	20241107	130300	51849540	9780	9780	9780	9780	0
472	20241107	130200	51849540	9780	9780	9780	9780	0
473	20241107	130100	51849540	9780	9780	9780	9780	0
474	20241107	130000	51849540	9780	9780	9780	9780	208
475	20241107	125900	49815300	9780	9780	9780	9780	0
476	20241107	125800	49815300	9780	9780	9780	9780	0
477	20241107	125700	49815300	9780	9780	9780	9780	0
478	20241107	125600	49815300	9780	9780	9780	9780	0
479	20241107	125500	49815300	9780	9780	9780	9780	0
480	20241107	125400	49815300	9780	9780	9780	9780	0
481	20241107	125300	49815300	9780	9780	9780	9780	1
482	20241107	125200	49805520	9770	9770	9770	9770	0
483	20241107	125100	49805520	9770	9770	9770	9770	29
484	20241107	125000	49522190	9770	9780	9780	9770	5
485	20241107	124900	49473310	9780	9780	9780	9780	0
486	20241107	124800	49473310	9780	9780	9780	9780	0
487	20241107	124700	49473310	9780	9780	9780	9780	0
488	20241107	124600	49473310	9780	9780	9780	9780	0
489	20241107	124500	49473310	9780	9780	9780	9780	0
490	20241107	124400	49473310	9780	9780	9780	9780	0
491	20241107	124300	49473310	9780	9750	9780	9750	105
492	20241107	124200	48449260	9750	9750	9750	9750	0
493	20241107	124100	48449260	9750	9750	9750	9750	0
494	20241107	124000	48449260	9750	9700	9750	9700	77
495	20241107	123900	47701960	9750	9750	9750	9750	0
496	20241107	123800	47701960	9750	9750	9750	9750	0
497	20241107	123700	47701960	9750	9750	9750	9750	5
498	20241107	123600	47653210	9750	9750	9750	9750	0
499	20241107	123500	47653210	9750	9750	9750	9750	0
500	20241107	123400	47653210	9750	9730	9750	9730	2
501	20241107	123300	47633730	9690	9690	9690	9690	0
502	20241107	123200	47633730	9690	9690	9690	9690	0
503	20241107	123100	47633730	9690	9690	9690	9690	0
504	20241107	123000	47633730	9690	9690	9690	9690	0
505	20241107	122900	47633730	9690	9690	9690	9690	0
506	20241107	122800	47633730	9690	9690	9690	9690	0
507	20241107	122700	47633730	9690	9690	9690	9690	0
508	20241107	122600	47633730	9690	9690	9690	9690	0
509	20241107	122500	47633730	9690	9690	9690	9690	0
510	20241107	122400	47633730	9690	9690	9690	9690	0
511	20241107	122300	47633730	9690	9690	9690	9690	93
512	20241107	122200	46732560	9710	9710	9710	9710	0
513	20241107	122100	46732560	9710	9710	9710	9710	0
514	20241107	122000	46732560	9710	9710	9710	9710	0
515	20241107	121900	46732560	9710	9720	9720	9710	10
516	20241107	121800	46635380	9750	9750	9750	9750	0
517	20241107	121700	46635380	9750	9750	9750	9750	0
518	20241107	121600	46635380	9750	9750	9750	9750	0
519	20241107	121500	46635380	9750	9750	9750	9750	0
520	20241107	121400	46635380	9750	9690	9750	9690	71
521	20241107	121300	45947210	9700	9700	9700	9700	0
522	20241107	121200	45947210	9700	9700	9700	9700	15
523	20241107	121100	45801710	9760	9760	9760	9760	0
524	20241107	121000	45801710	9760	9760	9760	9760	0
525	20241107	120900	45801710	9760	9760	9760	9760	0
526	20241107	120800	45801710	9760	9760	9760	9760	0
527	20241107	120700	45801710	9760	9760	9760	9760	0
528	20241107	120600	45801710	9760	9760	9760	9760	0
529	20241107	120500	45801710	9760	9760	9760	9760	249
530	20241107	120400	43371470	9760	9760	9760	9760	118
531	20241107	120300	42219790	9760	9760	9760	9760	0
532	20241107	120200	42219790	9760	9760	9760	9760	0
533	20241107	120100	42219790	9760	9760	9760	9760	0
534	20241107	120000	42219790	9760	9760	9760	9760	0
535	20241107	115900	42219790	9760	9760	9760	9760	0
536	20241107	115800	42219790	9760	9760	9760	9760	0
537	20241107	115700	42219790	9760	9760	9760	9760	1
538	20241107	115600	42210030	9740	9740	9740	9740	0
539	20241107	115500	42210030	9740	9740	9740	9740	0
540	20241107	115400	42210030	9740	9740	9740	9740	50
541	20241107	115300	41723030	9740	9740	9740	9740	0
542	20241107	115200	41723030	9740	9740	9740	9740	6
543	20241107	115100	41664590	9740	9740	9740	9740	0
544	20241107	115000	41664590	9740	9740	9740	9740	0
545	20241107	114900	41664590	9740	9740	9740	9740	0
546	20241107	114800	41664590	9740	9740	9740	9740	0
547	20241107	114700	41664590	9740	9740	9740	9740	0
548	20241107	114600	41664590	9740	9740	9740	9740	0
549	20241107	114500	41664590	9740	9740	9740	9740	1
550	20241107	114400	41654850	9750	9750	9750	9750	0
551	20241107	114300	41654850	9750	9750	9750	9750	0
552	20241107	114200	41654850	9750	9750	9750	9750	0
553	20241107	114100	41654850	9750	9750	9750	9750	0
554	20241107	114000	41654850	9750	9750	9750	9750	5
555	20241107	113900	41606100	9740	9740	9740	9740	0
556	20241107	113800	41606100	9740	9740	9740	9740	0
557	20241107	113700	41606100	9740	9740	9740	9740	0
558	20241107	113600	41606100	9740	9740	9740	9740	0
559	20241107	113500	41606100	9740	9730	9740	9730	61
560	20241107	113400	41011970	9740	9740	9740	9740	14
561	20241107	113300	40875610	9680	9680	9680	9680	99
562	20241107	113200	39917290	9700	9700	9700	9700	0
563	20241107	113100	39917290	9700	9700	9700	9700	52
564	20241107	113000	39412890	9740	9740	9740	9740	0
565	20241107	112900	39412890	9740	9740	9740	9740	0
566	20241107	112800	39412890	9740	9740	9740	9740	0
567	20241107	112700	39412890	9740	9740	9740	9740	0
568	20241107	112600	39412890	9740	9740	9740	9740	0
569	20241107	112500	39412890	9740	9740	9740	9740	0
570	20241107	112400	39412890	9740	9730	9740	9730	2
571	20241107	112300	39393420	9670	9670	9670	9670	0
572	20241107	112200	39393420	9670	9670	9670	9670	0
573	20241107	112100	39393420	9670	9670	9670	9670	0
574	20241107	112000	39393420	9670	9670	9670	9670	0
575	20241107	111900	39393420	9670	9670	9670	9670	0
576	20241107	111800	39393420	9670	9670	9670	9670	0
577	20241107	111700	39393420	9670	9670	9670	9670	0
578	20241107	111600	39393420	9670	9670	9670	9670	0
579	20241107	111500	39393420	9670	9670	9670	9670	0
580	20241107	111400	39393420	9670	9670	9670	9670	10
581	20241107	111300	39296720	9720	9720	9720	9720	111
582	20241107	111200	38217800	9680	9680	9680	9680	0
583	20241107	111100	38217800	9680	9680	9680	9680	0
584	20241107	111000	38217800	9680	9680	9680	9680	0
585	20241107	110900	38217800	9680	9680	9680	9680	0
586	20241107	110800	38217800	9680	9680	9680	9680	0
587	20241107	110700	38217800	9680	9680	9680	9680	300
588	20241107	110600	35313800	9680	9680	9680	9680	0
589	20241107	110500	35313800	9680	9680	9680	9680	0
590	20241107	110400	35313800	9680	9680	9680	9680	0
591	20241107	110300	35313800	9680	9680	9680	9680	1
592	20241107	110200	35304120	9720	9720	9720	9720	0
593	20241107	110100	35304120	9720	9720	9720	9720	1
594	20241107	110000	35294400	9660	9660	9660	9660	0
595	20241107	105900	35294400	9660	9660	9660	9660	0
596	20241107	105800	35294400	9660	9660	9660	9660	0
597	20241107	105700	35294400	9660	9660	9660	9660	0
598	20241107	105600	35294400	9660	9660	9660	9660	77
599	20241107	105500	34550580	9670	9670	9670	9670	0
600	20241107	105400	34550580	9670	9670	9670	9670	0
601	20241107	105300	34550580	9670	9680	9680	9670	29
602	20241107	105200	34270140	9730	9730	9730	9730	0
603	20241107	105100	34270140	9730	9730	9730	9730	0
604	20241107	105000	34270140	9730	9730	9730	9730	0
605	20241107	104900	34270140	9730	9730	9730	9730	0
606	20241107	104800	34270140	9730	9730	9730	9730	7
607	20241107	104700	34202030	9720	9680	9720	9670	54
608	20241107	104600	33679790	9720	9720	9720	9720	2
609	20241107	104500	33660350	9670	9670	9670	9670	0
610	20241107	104400	33660350	9670	9670	9670	9670	0
611	20241107	104300	33660350	9670	9670	9670	9670	60
612	20241107	104200	33080150	9670	9670	9670	9670	0
613	20241107	104100	33080150	9670	9670	9670	9670	0
614	20241107	104000	33080150	9670	9670	9670	9670	0
615	20241107	103900	33080150	9670	9680	9680	9670	94
616	20241107	103800	32171160	9720	9720	9720	9720	0
617	20241107	103700	32171160	9720	9720	9720	9720	0
618	20241107	103600	32171160	9720	9670	9720	9670	71
619	20241107	103500	31484440	9680	9680	9680	9680	11
620	20241107	103400	31377960	9700	9700	9700	9700	0
621	20241107	103300	31377960	9700	9700	9700	9700	50
622	20241107	103200	30892960	9730	9730	9730	9730	0
623	20241107	103100	30892960	9730	9730	9730	9730	0
624	20241107	103000	30892960	9730	9730	9730	9730	1
625	20241107	102900	30883230	9720	9720	9720	9720	100
626	20241107	102800	29911230	9720	9720	9720	9720	0
627	20241107	102700	29911230	9720	9720	9720	9720	0
628	20241107	102600	29911230	9720	9720	9720	9720	0
629	20241107	102500	29911230	9720	9720	9720	9720	0
630	20241107	102400	29911230	9720	9650	9720	9650	20
631	20241107	102300	29718160	9710	9720	9720	9710	43
632	20241107	102200	29300440	9710	9710	9710	9710	1056
633	20241107	102100	19046680	9710	9710	9710	9710	100
634	20241107	102000	18075680	9710	9710	9710	9710	100
635	20241107	101900	17104680	9710	9710	9710	9710	0
636	20241107	101800	17104680	9710	9710	9710	9710	0
637	20241107	101700	17104680	9710	9710	9710	9710	0
638	20241107	101600	17104680	9710	9710	9710	9710	0
639	20241107	101500	17104680	9710	9710	9710	9710	1
640	20241107	101400	17094970	9650	9650	9650	9650	0
641	20241107	101300	17094970	9650	9660	9660	9650	44
642	20241107	101200	16670120	9710	9710	9710	9710	0
643	20241107	101100	16670120	9710	9710	9710	9710	0
644	20241107	101000	16670120	9710	9710	9710	9710	0
645	20241107	100900	16670120	9710	9710	9710	9710	0
646	20241107	100800	16670120	9710	9710	9710	9710	0
647	20241107	100700	16670120	9710	9710	9710	9710	1
648	20241107	100600	16660410	9710	9710	9710	9710	0
649	20241107	100500	16660410	9710	9710	9710	9710	0
650	20241107	100400	16660410	9710	9710	9710	9710	0
651	20241107	100300	16660410	9710	9710	9710	9710	0
652	20241107	100200	16660410	9710	9710	9710	9710	0
653	20241107	100100	16660410	9710	9710	9710	9710	0
654	20241107	100000	16660410	9710	9710	9710	9710	0
655	20241107	095900	16660410	9710	9710	9710	9710	0
656	20241107	095800	16660410	9710	9710	9710	9710	0
657	20241107	095700	16660410	9710	9710	9710	9710	0
658	20241107	095600	16660410	9710	9710	9710	9710	0
659	20241107	095500	16660410	9710	9710	9710	9710	1
660	20241107	095400	16650700	9710	9710	9710	9710	0
661	20241107	095300	16650700	9710	9710	9710	9710	0
662	20241107	095200	16650700	9710	9710	9710	9710	0
663	20241107	095100	16650700	9710	9710	9710	9710	0
664	20241107	095000	16650700	9710	9710	9710	9710	0
665	20241107	094900	16650700	9710	9710	9710	9710	0
666	20241107	094800	16650700	9710	9710	9710	9710	0
667	20241107	094700	16650700	9710	9710	9710	9710	0
668	20241107	094600	16650700	9710	9710	9710	9710	0
669	20241107	094500	16650700	9710	9710	9710	9710	0
670	20241107	094400	16650700	9710	9710	9710	9710	0
671	20241107	094300	16650700	9710	9710	9710	9710	0
672	20241107	094200	16650700	9710	9710	9710	9710	0
673	20241107	094100	16650700	9710	9710	9710	9650	6
674	20241107	094000	16592560	9710	9710	9710	9710	1
675	20241107	093900	16582850	9700	9700	9700	9700	0
676	20241107	093800	16582850	9700	9700	9700	9700	0
677	20241107	093700	16582850	9700	9700	9700	9700	0
678	20241107	093600	16582850	9700	9700	9700	9700	0
679	20241107	093500	16582850	9700	9700	9700	9700	0
680	20241107	093400	16582850	9700	9700	9700	9700	65
681	20241107	093300	15952350	9640	9640	9640	9640	51
682	20241107	093200	15460710	9690	9690	9690	9690	0
683	20241107	093100	15460710	9690	9690	9690	9690	0
684	20241107	093000	15460710	9690	9690	9690	9690	0
685	20241107	092900	15460710	9690	9690	9690	9690	2
686	20241107	092800	15441330	9640	9640	9640	9640	0
687	20241107	092700	15441330	9640	9640	9640	9640	73
688	20241107	092600	14737610	9650	9660	9660	9650	40
689	20241107	092500	14351410	9710	9710	9710	9710	0
690	20241107	092400	14351410	9710	9710	9710	9710	1
691	20241107	092300	14341700	9650	9650	9650	9650	2
692	20241107	092200	14322400	9660	9660	9660	9660	0
693	20241107	092100	14322400	9660	9660	9660	9660	163
694	20241107	092000	12747820	9630	9630	9630	9630	117
695	20241107	091900	11621110	9660	9660	9660	9660	1
696	20241107	091800	11611450	9660	9660	9660	9660	20
697	20241107	091700	11418250	9660	9640	9660	9630	70
698	20241107	091600	10742450	9630	9630	9630	9630	0
699	20241107	091500	10742450	9630	9630	9630	9630	208
700	20241107	091400	8739410	9660	9680	9680	9660	759
701	20241107	091300	1402450	9660	9660	9660	9660	0
702	20241107	091200	1402450	9660	9660	9660	9660	0
703	20241107	091100	1402450	9660	9660	9660	9660	0
704	20241107	091000	1402450	9660	9660	9660	9660	20
705	20241107	090900	1209250	9710	9710	9710	9710	1
706	20241107	090800	1199540	9710	9710	9710	9710	0
707	20241107	090700	1199540	9710	9710	9710	9710	0
708	20241107	090600	1199540	9710	9710	9710	9710	0
709	20241107	090500	1199540	9710	9710	9710	9710	0
710	20241107	090400	1199540	9710	9710	9710	9710	0
711	20241107	090300	1199540	9710	9710	9710	9710	0
712	20241107	090200	1199540	9710	9710	9710	9710	0
713	20241107	090100	1199540	9710	9670	9710	9670	114
714	20241107	090000	96600	9660	9660	9660	9660	10