KissMeData/049720/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192900	135170850	9800	9800	9800	9800	211
3	20241107	192800	135170850	9800	9800	9800	9800	0
4	20241107	192700	135170850	9800	9800	9800	9800	0
5	20241107	192600	135170850	9800	9800	9800	9800	0
6	20241107	192500	135170850	9800	9800	9800	9800	0
7	20241107	192400	135170850	9800	9800	9800	9800	0
8	20241107	192300	135170850	9800	9800	9800	9800	0
9	20241107	192200	135170850	9800	9800	9800	9800	0
10	20241107	192100	135170850	9800	9800	9800	9800	0
11	20241107	192000	135170850	9800	9800	9800	9800	0
12	20241107	191900	135170850	9800	9800	9800	9800	0
13	20241107	191800	135170850	9800	9800	9800	9800	0
14	20241107	191700	135170850	9800	9800	9800	9800	0
15	20241107	191600	135170850	9800	9800	9800	9800	0
16	20241107	191500	135170850	9800	9800	9800	9800	0
17	20241107	191400	135170850	9800	9800	9800	9800	0
18	20241107	191300	135170850	9800	9800	9800	9800	0
19	20241107	191200	135170850	9800	9800	9800	9800	0
20	20241107	191100	135170850	9800	9800	9800	9800	0
21	20241107	191000	135170850	9800	9800	9800	9800	0
22	20241107	190900	135170850	9800	9800	9800	9800	0
23	20241107	190800	135170850	9800	9800	9800	9800	0
24	20241107	190700	135170850	9800	9800	9800	9800	0
25	20241107	190600	135170850	9800	9800	9800	9800	0
26	20241107	190500	135170850	9800	9800	9800	9800	0
27	20241107	190400	135170850	9800	9800	9800	9800	0
28	20241107	190300	135170850	9800	9800	9800	9800	0
29	20241107	190200	135170850	9800	9800	9800	9800	0
30	20241107	190100	135170850	9800	9800	9800	9800	0
31	20241107	190000	135170850	9800	9800	9800	9800	0
32	20241107	185900	135170850	9800	9800	9800	9800	211
33	20241107	185800	135170850	9800	9800	9800	9800	0
34	20241107	185700	135170850	9800	9800	9800	9800	0
35	20241107	185600	135170850	9800	9800	9800	9800	0
36	20241107	185500	135170850	9800	9800	9800	9800	0
37	20241107	185400	135170850	9800	9800	9800	9800	0
38	20241107	185300	135170850	9800	9800	9800	9800	0
39	20241107	185200	135170850	9800	9800	9800	9800	0
40	20241107	185100	135170850	9800	9800	9800	9800	0
41	20241107	185000	135170850	9800	9800	9800	9800	0
42	20241107	184900	135170850	9800	9800	9800	9800	0
43	20241107	184800	135170850	9800	9800	9800	9800	0
44	20241107	184700	135170850	9800	9800	9800	9800	0
45	20241107	184600	135170850	9800	9800	9800	9800	0
46	20241107	184500	135170850	9800	9800	9800	9800	0
47	20241107	184400	135170850	9800	9800	9800	9800	0
48	20241107	184300	135170850	9800	9800	9800	9800	0
49	20241107	184200	135170850	9800	9800	9800	9800	0
50	20241107	184100	135170850	9800	9800	9800	9800	0
51	20241107	184000	135170850	9800	9800	9800	9800	0
52	20241107	183900	135170850	9800	9800	9800	9800	0
53	20241107	183800	135170850	9800	9800	9800	9800	0
54	20241107	183700	135170850	9800	9800	9800	9800	0
55	20241107	183600	135170850	9800	9800	9800	9800	0
56	20241107	183500	135170850	9800	9800	9800	9800	0
57	20241107	183400	135170850	9800	9800	9800	9800	0
58	20241107	183300	135170850	9800	9800	9800	9800	0
59	20241107	183200	135170850	9800	9800	9800	9800	0
60	20241107	183100	135170850	9800	9800	9800	9800	0
61	20241107	183000	135170850	9800	9800	9800	9800	0
62	20241107	182900	135170850	9800	9800	9800	9800	211
63	20241107	182800	135170850	9800	9800	9800	9800	0
64	20241107	182700	135170850	9800	9800	9800	9800	0
65	20241107	182600	135170850	9800	9800	9800	9800	0
66	20241107	182500	135170850	9800	9800	9800	9800	0
67	20241107	182400	135170850	9800	9800	9800	9800	0
68	20241107	182300	135170850	9800	9800	9800	9800	0
69	20241107	182200	135170850	9800	9800	9800	9800	0
70	20241107	182100	135170850	9800	9800	9800	9800	0
71	20241107	182000	135170850	9800	9800	9800	9800	0
72	20241107	181900	135170850	9800	9800	9800	9800	0
73	20241107	181800	135170850	9800	9800	9800	9800	0
74	20241107	181700	135170850	9800	9800	9800	9800	0
75	20241107	181600	135170850	9800	9800	9800	9800	0
76	20241107	181500	135170850	9800	9800	9800	9800	0
77	20241107	181400	135170850	9800	9800	9800	9800	0
78	20241107	181300	135170850	9800	9800	9800	9800	0
79	20241107	181200	135170850	9800	9800	9800	9800	0
80	20241107	181100	135170850	9800	9800	9800	9800	0
81	20241107	181000	135170850	9800	9800	9800	9800	0
82	20241107	180900	135170850	9800	9800	9800	9800	0
83	20241107	180800	135170850	9800	9800	9800	9800	0
84	20241107	180700	135170850	9800	9800	9800	9800	0
85	20241107	180600	135170850	9800	9800	9800	9800	0
86	20241107	180500	135170850	9800	9800	9800	9800	0
87	20241107	180400	135170850	9800	9800	9800	9800	0
88	20241107	180300	135170850	9800	9800	9800	9800	0
89	20241107	180200	135170850	9800	9800	9800	9800	0
90	20241107	180100	135170850	9800	9800	9800	9800	0
91	20241107	180000	135170850	9800	9800	9800	9800	0
92	20241107	175900	135170850	9800	9800	9800	9800	211
93	20241107	175800	135170850	9800	9800	9800	9800	0
94	20241107	175700	135170850	9800	9800	9800	9800	0
95	20241107	175600	135170850	9800	9800	9800	9800	0
96	20241107	175500	135170850	9800	9800	9800	9800	0
97	20241107	175400	135170850	9800	9800	9800	9800	0
98	20241107	175300	135170850	9800	9800	9800	9800	0
99	20241107	175200	135170850	9800	9800	9800	9800	0
100	20241107	175100	135170850	9800	9800	9800	9800	0
101	20241107	175000	135170850	9800	9800	9800	9800	0
102	20241107	174900	135170850	9800	9800	9800	9800	0
103	20241107	174800	135170850	9800	9800	9800	9800	0
104	20241107	174700	135170850	9800	9800	9800	9800	0
105	20241107	174600	135170850	9800	9800	9800	9800	0
106	20241107	174500	135170850	9800	9800	9800	9800	0
107	20241107	174400	135170850	9800	9800	9800	9800	0
108	20241107	174300	135170850	9800	9800	9800	9800	0
109	20241107	174200	135170850	9800	9800	9800	9800	0
110	20241107	174100	135170850	9800	9800	9800	9800	0
111	20241107	174000	135170850	9800	9800	9800	9800	0
112	20241107	173900	135170850	9800	9800	9800	9800	0
113	20241107	173800	135170850	9800	9800	9800	9800	0
114	20241107	173700	135170850	9800	9800	9800	9800	0
115	20241107	173600	135170850	9800	9800	9800	9800	0
116	20241107	173500	135170850	9800	9800	9800	9800	0
117	20241107	173400	135170850	9800	9800	9800	9800	0
118	20241107	173300	135170850	9800	9800	9800	9800	0
119	20241107	173200	135170850	9800	9800	9800	9800	0
120	20241107	173100	135170850	9800	9800	9800	9800	0
121	20241107	173000	135170850	9800	9800	9800	9800	0
122	20241107	172900	135170850	9800	9800	9800	9800	211
123	20241107	172800	135170850	9800	9800	9800	9800	0
124	20241107	172700	135170850	9800	9800	9800	9800	0
125	20241107	172600	135170850	9800	9800	9800	9800	0
126	20241107	172500	135170850	9800	9800	9800	9800	0
127	20241107	172400	135170850	9800	9800	9800	9800	0
128	20241107	172300	135170850	9800	9800	9800	9800	0
129	20241107	172200	135170850	9800	9800	9800	9800	0
130	20241107	172100	135170850	9800	9800	9800	9800	0
131	20241107	172000	135170850	9800	9800	9800	9800	0
132	20241107	171900	135170850	9800	9800	9800	9800	0
133	20241107	171800	135170850	9800	9800	9800	9800	0
134	20241107	171700	135170850	9800	9800	9800	9800	0
135	20241107	171600	135170850	9800	9800	9800	9800	0
136	20241107	171500	135170850	9800	9800	9800	9800	0
137	20241107	171400	135170850	9800	9800	9800	9800	0
138	20241107	171300	135170850	9800	9800	9800	9800	0
139	20241107	171200	135170850	9800	9800	9800	9800	0
140	20241107	171100	135170850	9800	9800	9800	9800	0
141	20241107	171000	135170850	9800	9800	9800	9800	0
142	20241107	170900	135170850	9800	9800	9800	9800	0
143	20241107	170800	135170850	9800	9800	9800	9800	0
144	20241107	170700	135170850	9800	9800	9800	9800	0
145	20241107	170600	135170850	9800	9800	9800	9800	0
146	20241107	170500	135170850	9800	9800	9800	9800	0
147	20241107	170400	135170850	9800	9800	9800	9800	0
148	20241107	170300	135170850	9800	9800	9800	9800	0
149	20241107	170200	135170850	9800	9800	9800	9800	0
150	20241107	170100	135170850	9800	9800	9800	9800	0
151	20241107	170000	135170850	9800	9800	9800	9800	0
152	20241107	165900	135170850	9800	9800	9800	9800	211
153	20241107	165800	135170850	9800	9800	9800	9800	0
154	20241107	165700	135170850	9800	9800	9800	9800	0
155	20241107	165600	135170850	9800	9800	9800	9800	0
156	20241107	165500	135170850	9800	9800	9800	9800	0
157	20241107	165400	135170850	9800	9800	9800	9800	0
158	20241107	165300	135170850	9800	9800	9800	9800	0
159	20241107	165200	135170850	9800	9800	9800	9800	0
160	20241107	165100	135170850	9800	9800	9800	9800	0
161	20241107	165000	135170850	9800	9800	9800	9800	0
162	20241107	164900	135170850	9800	9800	9800	9800	0
163	20241107	164800	135170850	9800	9800	9800	9800	0
164	20241107	164700	135170850	9800	9800	9800	9800	0
165	20241107	164600	135170850	9800	9800	9800	9800	0
166	20241107	164500	135170850	9800	9800	9800	9800	0
167	20241107	164400	135170850	9800	9800	9800	9800	0
168	20241107	164300	135170850	9800	9800	9800	9800	0
169	20241107	164200	135170850	9800	9800	9800	9800	0
170	20241107	164100	135170850	9800	9800	9800	9800	0
171	20241107	164000	135170850	9800	9800	9800	9800	0
172	20241107	163900	135170850	9800	9800	9800	9800	0
173	20241107	163800	135170850	9800	9800	9800	9800	0
174	20241107	163700	135170850	9800	9800	9800	9800	0
175	20241107	163600	135170850	9800	9800	9800	9800	0
176	20241107	163500	135170850	9800	9800	9800	9800	0
177	20241107	163400	135170850	9800	9800	9800	9800	0
178	20241107	163300	135170850	9800	9800	9800	9800	0
179	20241107	163200	135170850	9800	9800	9800	9800	0
180	20241107	163100	135170850	9800	9800	9800	9800	0
181	20241107	163000	135170850	9800	9800	9800	9800	0
182	20241107	162900	135170850	9800	9800	9800	9800	211
183	20241107	162800	135170850	9800	9800	9800	9800	0
184	20241107	162700	135170850	9800	9800	9800	9800	0
185	20241107	162600	135170850	9800	9800	9800	9800	0
186	20241107	162500	135170850	9800	9800	9800	9800	0
187	20241107	162400	135170850	9800	9800	9800	9800	0
188	20241107	162300	135170850	9800	9800	9800	9800	0
189	20241107	162200	135170850	9800	9800	9800	9800	0
190	20241107	162100	135170850	9800	9800	9800	9800	0
191	20241107	162000	135170850	9800	9800	9800	9800	0
192	20241107	161900	135170850	9800	9800	9800	9800	0
193	20241107	161800	135170850	9800	9800	9800	9800	0
194	20241107	161700	135170850	9800	9800	9800	9800	0
195	20241107	161600	135170850	9800	9800	9800	9800	0
196	20241107	161500	135170850	9800	9800	9800	9800	0
197	20241107	161400	135170850	9800	9800	9800	9800	0
198	20241107	161300	135170850	9800	9800	9800	9800	0
199	20241107	161200	135170850	9800	9800	9800	9800	0
200	20241107	161100	135170850	9800	9800	9800	9800	0
201	20241107	161000	135170850	9800	9800	9800	9800	0
202	20241107	160900	135170850	9800	9800	9800	9800	0
203	20241107	160800	135170850	9800	9800	9800	9800	0
204	20241107	160700	135170850	9800	9800	9800	9800	0
205	20241107	160600	135170850	9800	9800	9800	9800	0
206	20241107	160500	135170850	9800	9800	9800	9800	0
207	20241107	160400	135170850	9800	9800	9800	9800	0
208	20241107	160300	135170850	9800	9800	9800	9800	0
209	20241107	160200	135170850	9800	9800	9800	9800	0
210	20241107	160100	135170850	9800	9800	9800	9800	0
211	20241107	160000	135170850	9800	9800	9800	9800	0
212	20241107	155900	135170850	9800	9800	9800	9800	211
213	20241107	155800	135170850	9800	9800	9800	9800	0
214	20241107	155700	135170850	9800	9800	9800	9800	0
215	20241107	155600	135170850	9800	9800	9800	9800	0
216	20241107	155500	135170850	9800	9800	9800	9800	0
217	20241107	155400	135170850	9800	9800	9800	9800	0
218	20241107	155300	135170850	9800	9800	9800	9800	0
219	20241107	155200	135170850	9800	9800	9800	9800	0
220	20241107	155100	135170850	9800	9800	9800	9800	0
221	20241107	155000	135170850	9800	9800	9800	9800	0
222	20241107	154900	135170850	9800	9800	9800	9800	0
223	20241107	154800	135170850	9800	9800	9800	9800	0
224	20241107	154700	135170850	9800	9800	9800	9800	0
225	20241107	154600	135170850	9800	9800	9800	9800	0
226	20241107	154500	135170850	9800	9800	9800	9800	0
227	20241107	154400	135170850	9800	9800	9800	9800	0
228	20241107	154300	135170850	9800	9800	9800	9800	0
229	20241107	154200	135170850	9800	9800	9800	9800	0
230	20241107	154100	135170850	9800	9800	9800	9800	0
231	20241107	154000	135170850	9800	9800	9800	9800	0
232	20241107	153900	135170850	9800	9800	9800	9800	0
233	20241107	153800	135170850	9800	9800	9800	9800	0
234	20241107	153700	135170850	9800	9800	9800	9800	0
235	20241107	153600	135170850	9800	9800	9800	9800	0
236	20241107	153500	135170850	9800	9800	9800	9800	0
237	20241107	153400	135170850	9800	9800	9800	9800	0
238	20241107	153300	135170850	9800	9800	9800	9800	0
239	20241107	153200	135170850	9800	9800	9800	9800	0
240	20241107	153100	135170850	9800	9800	9800	9800	0
241	20241107	153000	135170850	9800	9800	9800	9800	211
242	20241107	152900	133103050	9810	9810	9810	9810	0
243	20241107	152800	133103050	9810	9810	9810	9810	0
244	20241107	152700	133103050	9810	9810	9810	9810	0
245	20241107	152600	133103050	9810	9810	9810	9810	0
246	20241107	152500	133103050	9810	9810	9810	9810	0
247	20241107	152400	133103050	9810	9810	9810	9810	0
248	20241107	152300	133103050	9810	9810	9810	9810	0
249	20241107	152200	133103050	9810	9810	9810	9810	0
250	20241107	152100	133103050	9810	9810	9810	9810	0
251	20241107	152000	133103050	9810	9810	9810	9810	0
252	20241107	151900	133103050	9810	9810	9810	9810	10
253	20241107	151800	133004950	9800	9800	9800	9800	304
254	20241107	151700	130025750	9800	9800	9800	9800	0
255	20241107	151600	130025750	9800	9800	9800	9800	0
256	20241107	151500	130025750	9800	9800	9800	9800	3
257	20241107	151400	129996350	9790	9790	9790	9790	0
258	20241107	151300	129996350	9790	9790	9790	9790	0
259	20241107	151200	129996350	9790	9790	9790	9790	26
260	20241107	151100	129741810	9800	9800	9800	9800	0
261	20241107	151000	129741810	9800	9800	9800	9800	1
262	20241107	150900	129732010	9800	9800	9800	9800	1
263	20241107	150800	129722210	9800	9800	9800	9800	0
264	20241107	150700	129722210	9800	9800	9800	9800	0
265	20241107	150600	129722210	9800	9800	9800	9800	0
266	20241107	150500	129722210	9800	9800	9800	9800	0
267	20241107	150400	129722210	9800	9800	9800	9800	0
268	20241107	150300	129722210	9800	9800	9800	9800	0
269	20241107	150200	129722210	9800	9800	9800	9800	0
270	20241107	150100	129722210	9800	9800	9800	9800	0
271	20241107	150000	129722210	9800	9800	9800	9800	20
272	20241107	145900	129526210	9800	9800	9800	9800	0
273	20241107	145800	129526210	9800	9800	9800	9800	0
274	20241107	145700	129526210	9800	9800	9800	9800	1
275	20241107	145600	129516410	9800	9800	9800	9800	6
276	20241107	145500	129457610	9800	9800	9800	9800	3
277	20241107	145400	129428210	9800	9800	9800	9800	0
278	20241107	145300	129428210	9800	9790	9800	9790	81
279	20241107	145200	128635170	9800	9800	9800	9800	51
280	20241107	145100	128135370	9800	9800	9800	9800	0
281	20241107	145000	128135370	9800	9800	9800	9800	0
282	20241107	144900	128135370	9800	9800	9800	9800	0
283	20241107	144800	128135370	9800	9800	9800	9800	0
284	20241107	144700	128135370	9800	9800	9800	9800	0
285	20241107	144600	128135370	9800	9800	9800	9800	3
286	20241107	144500	128105970	9800	9800	9800	9800	0
287	20241107	144400	128105970	9800	9800	9800	9800	10
288	20241107	144300	128007970	9790	9790	9790	9790	0
289	20241107	144200	128007970	9790	9790	9790	9790	0
290	20241107	144100	128007970	9790	9790	9790	9790	0
291	20241107	144000	128007970	9790	9790	9790	9790	14
292	20241107	143900	127870910	9800	9800	9800	9800	1
293	20241107	143800	127861110	9800	9800	9800	9800	0
294	20241107	143700	127861110	9800	9800	9800	9800	0
295	20241107	143600	127861110	9800	9800	9800	9800	251
296	20241107	143500	125401310	9800	9800	9800	9800	0
297	20241107	143400	125401310	9800	9800	9800	9800	0
298	20241107	143300	125401310	9800	9800	9800	9800	0
299	20241107	143200	125401310	9800	9800	9800	9800	0
300	20241107	143100	125401310	9800	9790	9800	9790	101
301	20241107	143000	124411520	9780	9780	9780	9780	0
302	20241107	142900	124411520	9780	9780	9780	9780	0
303	20241107	142800	124411520	9780	9790	9790	9780	111
304	20241107	142700	123325800	9800	9800	9800	9800	0
305	20241107	142600	123325800	9800	9800	9800	9800	0
306	20241107	142500	123325800	9800	9800	9800	9800	1
307	20241107	142400	123316000	9800	9800	9800	9800	0
308	20241107	142300	123316000	9800	9800	9800	9800	6
309	20241107	142200	123257200	9790	9790	9790	9790	0
310	20241107	142100	123257200	9790	9790	9790	9790	0
311	20241107	142000	123257200	9790	9790	9790	9790	0
312	20241107	141900	123257200	9790	9800	9800	9790	11
313	20241107	141800	123149410	9800	9800	9800	9800	1
314	20241107	141700	123139610	9800	9800	9800	9800	0
315	20241107	141600	123139610	9800	9800	9800	9800	0
316	20241107	141500	123139610	9800	9800	9800	9800	0
317	20241107	141400	123139610	9800	9800	9800	9800	0
318	20241107	141300	123139610	9800	9800	9800	9800	0
319	20241107	141200	123139610	9800	9800	9800	9800	0
320	20241107	141100	123139610	9800	9800	9800	9800	0
321	20241107	141000	123139610	9800	9800	9800	9800	1
322	20241107	140900	123129810	9790	9790	9790	9790	0
323	20241107	140800	123129810	9790	9790	9790	9790	0
324	20241107	140700	123129810	9790	9790	9790	9790	0
325	20241107	140600	123129810	9790	9800	9800	9790	301
326	20241107	140500	120183010	9790	9790	9790	9790	0
327	20241107	140400	120183010	9790	9790	9790	9790	0
328	20241107	140300	120183010	9790	9790	9790	9790	0
329	20241107	140200	120183010	9790	9790	9790	9790	0
330	20241107	140100	120183010	9790	9790	9790	9790	0
331	20241107	140000	120183010	9790	9790	9790	9790	0
332	20241107	135900	120183010	9790	9790	9790	9790	0
333	20241107	135800	120183010	9790	9790	9790	9790	0
334	20241107	135700	120183010	9790	9790	9790	9790	0
335	20241107	135600	120183010	9790	9790	9790	9790	10
336	20241107	135500	120085110	9790	9790	9790	9790	0
337	20241107	135400	120085110	9790	9790	9790	9790	0
338	20241107	135300	120085110	9790	9790	9790	9790	0
339	20241107	135200	120085110	9790	9790	9790	9790	0
340	20241107	135100	120085110	9790	9790	9790	9790	1
341	20241107	135000	120075320	9800	9800	9800	9800	10
342	20241107	134900	119977320	9790	9790	9790	9790	0
343	20241107	134800	119977320	9790	9800	9800	9790	11
344	20241107	134700	119869530	9790	9790	9790	9790	0
345	20241107	134600	119869530	9790	9790	9790	9790	0
346	20241107	134500	119869530	9790	9790	9790	9790	0
347	20241107	134400	119869530	9790	9790	9790	9790	0
348	20241107	134300	119869530	9790	9790	9790	9790	0
349	20241107	134200	119869530	9790	9790	9790	9790	0
350	20241107	134100	119869530	9790	9790	9790	9790	1
351	20241107	134000	119859740	9800	9800	9800	9800	0
352	20241107	133900	119859740	9800	9800	9800	9800	0
353	20241107	133800	119859740	9800	9800	9800	9800	0
354	20241107	133700	119859740	9800	9800	9800	9800	0
355	20241107	133600	119859740	9800	9800	9800	9800	1
356	20241107	133500	119849940	9800	9800	9800	9800	1
357	20241107	133400	119840140	9800	9800	9800	9800	0
358	20241107	133300	119840140	9800	9800	9800	9800	1
359	20241107	133200	119830340	9800	9800	9800	9800	0
360	20241107	133100	119830340	9800	9800	9800	9800	0
361	20241107	133000	119830340	9800	9800	9800	9800	0
362	20241107	132900	119830340	9800	9810	9810	9800	214
363	20241107	132800	117732580	9800	9800	9800	9800	0
364	20241107	132700	117732580	9800	9800	9800	9800	0
365	20241107	132600	117732580	9800	9800	9800	9800	0
366	20241107	132500	117732580	9800	9800	9800	9800	0
367	20241107	132400	117732580	9800	9800	9800	9800	0
368	20241107	132300	117732580	9800	9800	9800	9800	0
369	20241107	132200	117732580	9800	9800	9800	9800	0
370	20241107	132100	117732580	9800	9800	9800	9800	0
371	20241107	132000	117732580	9800	9800	9800	9800	52
372	20241107	131900	117222980	9810	9810	9810	9810	0
373	20241107	131800	117222980	9810	9810	9810	9810	0
374	20241107	131700	117222980	9810	9810	9810	9810	0
375	20241107	131600	117222980	9810	9810	9810	9810	1
376	20241107	131500	117213170	9800	9800	9800	9800	0
377	20241107	131400	117213170	9800	9800	9800	9800	1
378	20241107	131300	117203370	9800	9800	9800	9800	55
379	20241107	131200	116664370	9800	9810	9810	9800	3
380	20241107	131100	116634960	9810	9810	9810	9810	0
381	20241107	131000	116634960	9810	9810	9810	9810	0
382	20241107	130900	116634960	9810	9810	9810	9810	4
383	20241107	130800	116595720	9810	9810	9810	9810	0
384	20241107	130700	116595720	9810	9810	9810	9810	0
385	20241107	130600	116595720	9810	9810	9810	9810	0
386	20241107	130500	116595720	9810	9810	9810	9810	0
387	20241107	130400	116595720	9810	9810	9810	9810	20
388	20241107	130300	116399520	9810	9810	9810	9810	0
389	20241107	130200	116399520	9810	9810	9810	9810	0
390	20241107	130100	116399520	9810	9810	9810	9810	0
391	20241107	130000	116399520	9810	9810	9810	9810	100
392	20241107	125900	115418520	9820	9820	9820	9820	0
393	20241107	125800	115418520	9820	9820	9820	9820	0
394	20241107	125700	115418520	9820	9820	9820	9820	0
395	20241107	125600	115418520	9820	9820	9820	9820	0
396	20241107	125500	115418520	9820	9820	9820	9820	0
397	20241107	125400	115418520	9820	9820	9820	9820	16
398	20241107	125300	115261400	9810	9810	9810	9810	0
399	20241107	125200	115261400	9810	9810	9810	9810	1
400	20241107	125100	115251590	9800	9800	9800	9800	0
401	20241107	125000	115251590	9800	9800	9800	9800	0
402	20241107	124900	115251590	9800	9800	9800	9800	0
403	20241107	124800	115251590	9800	9800	9800	9800	0
404	20241107	124700	115251590	9800	9800	9800	9800	0
405	20241107	124600	115251590	9800	9800	9800	9800	0
406	20241107	124500	115251590	9800	9800	9800	9800	3
407	20241107	124400	115222190	9800	9800	9800	9800	0
408	20241107	124300	115222190	9800	9800	9800	9800	0
409	20241107	124200	115222190	9800	9800	9800	9800	0
410	20241107	124100	115222190	9800	9800	9800	9800	0
411	20241107	124000	115222190	9800	9800	9800	9800	0
412	20241107	123900	115222190	9800	9800	9800	9800	0
413	20241107	123800	115222190	9800	9800	9800	9800	6
414	20241107	123700	115163390	9800	9800	9800	9800	0
415	20241107	123600	115163390	9800	9800	9800	9800	0
416	20241107	123500	115163390	9800	9800	9800	9800	2
417	20241107	123400	115143790	9800	9810	9810	9800	33
418	20241107	123300	114820370	9800	9800	9800	9800	0
419	20241107	123200	114820370	9800	9800	9800	9800	0
420	20241107	123100	114820370	9800	9800	9800	9800	0
421	20241107	123000	114820370	9800	9800	9800	9800	0
422	20241107	122900	114820370	9800	9800	9800	9800	0
423	20241107	122800	114820370	9800	9800	9800	9800	0
424	20241107	122700	114820370	9800	9800	9800	9800	0
425	20241107	122600	114820370	9800	9800	9800	9800	0
426	20241107	122500	114820370	9800	9820	9820	9800	11
427	20241107	122400	114712530	9820	9820	9820	9820	84
428	20241107	122300	113887650	9790	9790	9790	9790	2
429	20241107	122200	113868070	9820	9820	9820	9820	0
430	20241107	122100	113868070	9820	9820	9820	9820	0
431	20241107	122000	113868070	9820	9810	9820	9810	20
432	20241107	121900	113671770	9790	9790	9790	9790	0
433	20241107	121800	113671770	9790	9790	9790	9790	5
434	20241107	121700	113622820	9810	9810	9810	9810	0
435	20241107	121600	113622820	9810	9810	9810	9810	0
436	20241107	121500	113622820	9810	9810	9810	9810	0
437	20241107	121400	113622820	9810	9810	9810	9810	0
438	20241107	121300	113622820	9810	9810	9810	9810	0
439	20241107	121200	113622820	9810	9810	9810	9810	0
440	20241107	121100	113622820	9810	9810	9810	9810	0
441	20241107	121000	113622820	9810	9810	9810	9810	0
442	20241107	120900	113622820	9810	9810	9810	9810	0
443	20241107	120800	113622820	9810	9810	9810	9810	0
444	20241107	120700	113622820	9810	9810	9810	9810	10
445	20241107	120600	113524720	9770	9800	9800	9770	287
446	20241107	120500	110718390	9800	9800	9800	9800	0
447	20241107	120400	110718390	9800	9800	9800	9800	0
448	20241107	120300	110718390	9800	9800	9800	9800	13
449	20241107	120200	110590990	9800	9800	9800	9800	0
450	20241107	120100	110590990	9800	9800	9800	9800	0
451	20241107	120000	110590990	9800	9800	9800	9800	5
452	20241107	115900	110541990	9800	9800	9800	9800	0
453	20241107	115800	110541990	9800	9800	9800	9800	0
454	20241107	115700	110541990	9800	9800	9800	9800	0
455	20241107	115600	110541990	9800	9800	9800	9800	0
456	20241107	115500	110541990	9800	9800	9800	9800	0
457	20241107	115400	110541990	9800	9800	9800	9800	0
458	20241107	115300	110541990	9800	9800	9800	9800	0
459	20241107	115200	110541990	9800	9800	9800	9800	1
460	20241107	115100	110532190	9800	9800	9800	9800	0
461	20241107	115000	110532190	9800	9800	9800	9800	0
462	20241107	114900	110532190	9800	9800	9800	9800	0
463	20241107	114800	110532190	9800	9800	9800	9800	3
464	20241107	114700	110502790	9800	9800	9800	9800	0
465	20241107	114600	110502790	9800	9800	9800	9800	0
466	20241107	114500	110502790	9800	9800	9800	9800	0
467	20241107	114400	110502790	9800	9800	9800	9800	0
468	20241107	114300	110502790	9800	9800	9800	9800	0
469	20241107	114200	110502790	9800	9800	9800	9800	300
470	20241107	114100	107562790	9790	9790	9790	9790	5
471	20241107	114000	107513840	9800	9800	9800	9800	1001
472	20241107	113900	97704040	9800	9800	9800	9800	6
473	20241107	113800	97645240	9800	9800	9800	9800	0
474	20241107	113700	97645240	9800	9800	9800	9800	10
475	20241107	113600	97547240	9780	9790	9790	9780	10
476	20241107	113500	97449420	9790	9800	9800	9790	120
477	20241107	113400	96273620	9800	9800	9800	9800	0
478	20241107	113300	96273620	9800	9800	9800	9800	0
479	20241107	113200	96273620	9800	9800	9800	9800	0
480	20241107	113100	96273620	9800	9800	9800	9800	0
481	20241107	113000	96273620	9800	9800	9800	9800	3
482	20241107	112900	96244220	9800	9800	9800	9800	0
483	20241107	112800	96244220	9800	9800	9800	9800	2
484	20241107	112700	96224620	9800	9800	9800	9800	5
485	20241107	112600	96175620	9800	9800	9800	9800	0
486	20241107	112500	96175620	9800	9800	9800	9800	13
487	20241107	112400	96048220	9800	9800	9800	9800	0
488	20241107	112300	96048220	9800	9800	9800	9800	0
489	20241107	112200	96048220	9800	9800	9800	9800	0
490	20241107	112100	96048220	9800	9800	9800	9800	0
491	20241107	112000	96048220	9800	9800	9800	9800	0
492	20241107	111900	96048220	9800	9800	9800	9800	0
493	20241107	111800	96048220	9800	9800	9800	9800	2
494	20241107	111700	96028620	9800	9800	9800	9800	0
495	20241107	111600	96028620	9800	9800	9800	9800	0
496	20241107	111500	96028620	9800	9800	9800	9800	0
497	20241107	111400	96028620	9800	9800	9800	9800	0
498	20241107	111300	96028620	9800	9800	9800	9800	97
499	20241107	111200	95078020	9790	9800	9800	9790	15
500	20241107	111100	94931160	9790	9790	9790	9790	0
501	20241107	111000	94931160	9790	9790	9790	9790	0
502	20241107	110900	94931160	9790	9790	9790	9790	0
503	20241107	110800	94931160	9790	9790	9790	9790	0
504	20241107	110700	94931160	9790	9780	9790	9780	10
505	20241107	110600	94833310	9770	9770	9770	9770	225
506	20241107	110500	92635060	9770	9770	9770	9770	25
507	20241107	110400	92390810	9770	9770	9770	9770	0
508	20241107	110300	92390810	9770	9770	9770	9770	5
509	20241107	110200	92341960	9770	9770	9770	9770	0
510	20241107	110100	92341960	9770	9770	9770	9770	56
511	20241107	110000	91794840	9760	9760	9760	9760	0
512	20241107	105900	91794840	9760	9760	9760	9760	0
513	20241107	105800	91794840	9760	9760	9760	9760	0
514	20241107	105700	91794840	9760	9760	9760	9760	0
515	20241107	105600	91794840	9760	9770	9770	9760	429
516	20241107	105500	87604530	9780	9780	9780	9780	71
517	20241107	105400	86910150	9780	9780	9780	9780	0
518	20241107	105300	86910150	9780	9790	9790	9780	2
519	20241107	105200	86890580	9790	9790	9790	9790	0
520	20241107	105100	86890580	9790	9790	9790	9790	0
521	20241107	105000	86890580	9790	9790	9790	9790	0
522	20241107	104900	86890580	9790	9790	9790	9790	0
523	20241107	104800	86890580	9790	9790	9790	9790	1
524	20241107	104700	86880790	9790	9780	9790	9780	15
525	20241107	104600	86734080	9790	9800	9800	9790	47
526	20241107	104500	86273930	9790	9790	9790	9790	5
527	20241107	104400	86224980	9780	9780	9780	9780	0
528	20241107	104300	86224980	9780	9780	9780	9780	0
529	20241107	104200	86224980	9780	9780	9780	9780	0
530	20241107	104100	86224980	9780	9780	9780	9780	1
531	20241107	104000	86215200	9780	9770	9780	9770	15
532	20241107	103900	86068640	9750	9750	9750	9750	0
533	20241107	103800	86068640	9750	9750	9750	9750	311
534	20241107	103700	83036390	9780	9780	9780	9780	0
535	20241107	103600	83036390	9780	9790	9790	9780	13
536	20241107	103500	82909150	9790	9790	9790	9790	4
537	20241107	103400	82869990	9790	9790	9790	9790	1
538	20241107	103300	82860200	9780	9780	9780	9780	0
539	20241107	103200	82860200	9780	9780	9780	9780	0
540	20241107	103100	82860200	9780	9780	9780	9780	0
541	20241107	103000	82860200	9780	9780	9780	9780	10
542	20241107	102900	82762400	9750	9750	9750	9750	100
543	20241107	102800	81787400	9750	9750	9750	9750	162
544	20241107	102700	80207900	9740	9750	9750	9740	339
545	20241107	102600	76904030	9760	9760	9760	9760	211
546	20241107	102500	74844670	9750	9770	9770	9750	292
547	20241107	102400	71996610	9780	9780	9780	9780	6
548	20241107	102300	71937930	9780	9780	9780	9780	0
549	20241107	102200	71937930	9780	9780	9780	9780	0
550	20241107	102100	71937930	9780	9780	9780	9780	0
551	20241107	102000	71937930	9780	9780	9780	9780	133
552	20241107	101900	70637190	9790	9790	9790	9790	24
553	20241107	101800	70402230	9790	9790	9790	9790	2
554	20241107	101700	70382650	9790	9790	9790	9790	14
555	20241107	101600	70245590	9780	9780	9780	9780	0
556	20241107	101500	70245590	9780	9780	9780	9780	0
557	20241107	101400	70245590	9780	9780	9780	9780	0
558	20241107	101300	70245590	9780	9780	9780	9780	102
559	20241107	101200	69248030	9790	9790	9790	9790	0
560	20241107	101100	69248030	9790	9800	9800	9790	138
561	20241107	101000	67895800	9800	9810	9810	9800	7
562	20241107	100900	67827180	9810	9810	9810	9810	0
563	20241107	100800	67827180	9810	9810	9810	9810	18
564	20241107	100700	67650600	9800	9810	9810	9800	5
565	20241107	100600	67601590	9820	9820	9820	9820	0
566	20241107	100500	67601590	9820	9820	9820	9810	186
567	20241107	100400	65775140	9840	9840	9840	9840	3
568	20241107	100300	65745620	9850	9850	9850	9850	1
569	20241107	100200	65735770	9850	9850	9850	9850	0
570	20241107	100100	65735770	9850	9850	9850	9850	1
571	20241107	100000	65725920	9850	9820	9850	9820	117
572	20241107	095900	64576700	9820	9820	9820	9820	1
573	20241107	095800	64566880	9820	9820	9820	9820	0
574	20241107	095700	64566880	9820	9820	9820	9820	0
575	20241107	095600	64566880	9820	9840	9840	9820	5
576	20241107	095500	64517720	9840	9840	9840	9840	0
577	20241107	095400	64517720	9840	9840	9840	9840	0
578	20241107	095300	64517720	9840	9840	9840	9840	0
579	20241107	095200	64517720	9840	9840	9840	9840	0
580	20241107	095100	64517720	9840	9840	9840	9840	0
581	20241107	095000	64517720	9840	9850	9850	9760	144
582	20241107	094900	63102730	9860	9860	9860	9860	0
583	20241107	094800	63102730	9860	9860	9860	9860	0
584	20241107	094700	63102730	9860	9830	9860	9830	101
585	20241107	094600	62108000	9840	9820	9840	9820	100
586	20241107	094500	61125250	9820	9820	9820	9820	10
587	20241107	094400	61027050	9760	9760	9760	9760	0
588	20241107	094300	61027050	9760	9830	9830	9760	1511
589	20241107	094200	46263280	9830	9830	9830	9830	14
590	20241107	094100	46125660	9830	9830	9830	9830	44
591	20241107	094000	45693140	9830	9830	9830	9830	51
592	20241107	093900	45191810	9830	9830	9830	9830	0
593	20241107	093800	45191810	9830	9820	9830	9820	8
594	20241107	093700	45113220	9830	9820	9830	9820	11
595	20241107	093600	45005100	9830	9830	9830	9830	1
596	20241107	093500	44995270	9830	9830	9830	9810	45
597	20241107	093400	44553400	9810	9790	9810	9790	47
598	20241107	093300	44092930	9830	9830	9830	9830	0
599	20241107	093200	44092930	9830	9830	9830	9830	0
600	20241107	093100	44092930	9830	9830	9830	9830	0
601	20241107	093000	44092930	9830	9830	9830	9830	25
602	20241107	092900	43847180	9830	9830	9830	9830	52
603	20241107	092800	43336020	9830	9830	9830	9830	2
604	20241107	092700	43316360	9780	9780	9780	9780	0
605	20241107	092600	43316360	9780	9790	9830	9780	88
606	20241107	092500	42453380	9780	9780	9780	9780	8
607	20241107	092400	42375140	9780	9780	9780	9780	0
608	20241107	092300	42375140	9780	9800	9800	9780	550
609	20241107	092200	36995990	9810	9810	9810	9810	50
610	20241107	092100	36505490	9810	9810	9810	9810	1
611	20241107	092000	36495680	9820	9790	9820	9780	127
612	20241107	091900	35253380	9780	9780	9780	9780	0
613	20241107	091800	35253380	9780	9780	9780	9780	0
614	20241107	091700	35253380	9780	9780	9780	9780	0
615	20241107	091600	35253380	9780	9780	9780	9780	0
616	20241107	091500	35253380	9780	9790	9790	9780	434
617	20241107	091400	31005210	9770	9830	9830	9770	6
618	20241107	091300	30946490	9830	9810	9830	9600	2394
619	20241107	091200	7616830	9830	9830	9830	9820	135
620	20241107	091100	6290860	9830	9830	9830	9830	0
621	20241107	091000	6290860	9830	9830	9830	9830	0
622	20241107	090900	6290860	9830	9830	9830	9830	434
623	20241107	090800	2024640	9830	9830	9830	9830	0
624	20241107	090700	2024640	9830	9830	9830	9830	39
625	20241107	090600	1641270	9830	9830	9830	9830	6
626	20241107	090500	1582290	9830	9830	9830	9830	1
627	20241107	090400	1572460	9810	9810	9810	9810	0
628	20241107	090300	1572460	9810	9830	9830	9810	100
629	20241107	090200	590910	9830	9840	9840	9830	2
630	20241107	090100	571240	9820	9820	9820	9820	0
631	20241107	090000	571240	9820	9850	9850	9820	58