KissMeData/417860/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	212700	50283090	9800	9800	9800	9800	65
3	20241107	212600	50283090	9800	9800	9800	9800	0
4	20241107	212500	50283090	9800	9800	9800	9800	0
5	20241107	212400	50283090	9800	9800	9800	9800	0
6	20241107	212300	50283090	9800	9800	9800	9800	0
7	20241107	212200	50283090	9800	9800	9800	9800	0
8	20241107	212100	50283090	9800	9800	9800	9800	0
9	20241107	212000	50283090	9800	9800	9800	9800	0
10	20241107	211900	50283090	9800	9800	9800	9800	0
11	20241107	211800	50283090	9800	9800	9800	9800	0
12	20241107	211700	50283090	9800	9800	9800	9800	0
13	20241107	211600	50283090	9800	9800	9800	9800	0
14	20241107	211500	50283090	9800	9800	9800	9800	0
15	20241107	211400	50283090	9800	9800	9800	9800	0
16	20241107	211300	50283090	9800	9800	9800	9800	0
17	20241107	211200	50283090	9800	9800	9800	9800	0
18	20241107	211100	50283090	9800	9800	9800	9800	0
19	20241107	211000	50283090	9800	9800	9800	9800	0
20	20241107	210900	50283090	9800	9800	9800	9800	0
21	20241107	210800	50283090	9800	9800	9800	9800	0
22	20241107	210700	50283090	9800	9800	9800	9800	0
23	20241107	210600	50283090	9800	9800	9800	9800	0
24	20241107	210500	50283090	9800	9800	9800	9800	0
25	20241107	210400	50283090	9800	9800	9800	9800	0
26	20241107	210300	50283090	9800	9800	9800	9800	0
27	20241107	210200	50283090	9800	9800	9800	9800	0
28	20241107	210100	50283090	9800	9800	9800	9800	0
29	20241107	210000	50283090	9800	9800	9800	9800	0
30	20241107	205900	50283090	9800	9800	9800	9800	0
31	20241107	205800	50283090	9800	9800	9800	9800	0
32	20241107	205700	50283090	9800	9800	9800	9800	65
33	20241107	205600	50283090	9800	9800	9800	9800	0
34	20241107	205500	50283090	9800	9800	9800	9800	0
35	20241107	205400	50283090	9800	9800	9800	9800	0
36	20241107	205300	50283090	9800	9800	9800	9800	0
37	20241107	205200	50283090	9800	9800	9800	9800	0
38	20241107	205100	50283090	9800	9800	9800	9800	0
39	20241107	205000	50283090	9800	9800	9800	9800	0
40	20241107	204900	50283090	9800	9800	9800	9800	0
41	20241107	204800	50283090	9800	9800	9800	9800	0
42	20241107	204700	50283090	9800	9800	9800	9800	0
43	20241107	204600	50283090	9800	9800	9800	9800	0
44	20241107	204500	50283090	9800	9800	9800	9800	0
45	20241107	204400	50283090	9800	9800	9800	9800	0
46	20241107	204300	50283090	9800	9800	9800	9800	0
47	20241107	204200	50283090	9800	9800	9800	9800	0
48	20241107	204100	50283090	9800	9800	9800	9800	0
49	20241107	204000	50283090	9800	9800	9800	9800	0
50	20241107	203900	50283090	9800	9800	9800	9800	0
51	20241107	203800	50283090	9800	9800	9800	9800	0
52	20241107	203700	50283090	9800	9800	9800	9800	0
53	20241107	203600	50283090	9800	9800	9800	9800	0
54	20241107	203500	50283090	9800	9800	9800	9800	0
55	20241107	203400	50283090	9800	9800	9800	9800	0
56	20241107	203300	50283090	9800	9800	9800	9800	0
57	20241107	203200	50283090	9800	9800	9800	9800	0
58	20241107	203100	50283090	9800	9800	9800	9800	0
59	20241107	203000	50283090	9800	9800	9800	9800	0
60	20241107	202900	50283090	9800	9800	9800	9800	0
61	20241107	202800	50283090	9800	9800	9800	9800	0
62	20241107	202700	50283090	9800	9800	9800	9800	65
63	20241107	202600	50283090	9800	9800	9800	9800	0
64	20241107	202500	50283090	9800	9800	9800	9800	0
65	20241107	202400	50283090	9800	9800	9800	9800	0
66	20241107	202300	50283090	9800	9800	9800	9800	0
67	20241107	202200	50283090	9800	9800	9800	9800	0
68	20241107	202100	50283090	9800	9800	9800	9800	0
69	20241107	202000	50283090	9800	9800	9800	9800	0
70	20241107	201900	50283090	9800	9800	9800	9800	0
71	20241107	201800	50283090	9800	9800	9800	9800	0
72	20241107	201700	50283090	9800	9800	9800	9800	0
73	20241107	201600	50283090	9800	9800	9800	9800	0
74	20241107	201500	50283090	9800	9800	9800	9800	0
75	20241107	201400	50283090	9800	9800	9800	9800	0
76	20241107	201300	50283090	9800	9800	9800	9800	0
77	20241107	201200	50283090	9800	9800	9800	9800	0
78	20241107	201100	50283090	9800	9800	9800	9800	0
79	20241107	201000	50283090	9800	9800	9800	9800	0
80	20241107	200900	50283090	9800	9800	9800	9800	0
81	20241107	200800	50283090	9800	9800	9800	9800	0
82	20241107	200700	50283090	9800	9800	9800	9800	0
83	20241107	200600	50283090	9800	9800	9800	9800	0
84	20241107	200500	50283090	9800	9800	9800	9800	0
85	20241107	200400	50283090	9800	9800	9800	9800	0
86	20241107	200300	50283090	9800	9800	9800	9800	0
87	20241107	200200	50283090	9800	9800	9800	9800	0
88	20241107	200100	50283090	9800	9800	9800	9800	0
89	20241107	200000	50283090	9800	9800	9800	9800	0
90	20241107	195900	50283090	9800	9800	9800	9800	0
91	20241107	195800	50283090	9800	9800	9800	9800	0
92	20241107	195700	50283090	9800	9800	9800	9800	65
93	20241107	195600	50283090	9800	9800	9800	9800	0
94	20241107	195500	50283090	9800	9800	9800	9800	0
95	20241107	195400	50283090	9800	9800	9800	9800	0
96	20241107	195300	50283090	9800	9800	9800	9800	0
97	20241107	195200	50283090	9800	9800	9800	9800	0
98	20241107	195100	50283090	9800	9800	9800	9800	0
99	20241107	195000	50283090	9800	9800	9800	9800	0
100	20241107	194900	50283090	9800	9800	9800	9800	0
101	20241107	194800	50283090	9800	9800	9800	9800	0
102	20241107	194700	50283090	9800	9800	9800	9800	0
103	20241107	194600	50283090	9800	9800	9800	9800	0
104	20241107	194500	50283090	9800	9800	9800	9800	0
105	20241107	194400	50283090	9800	9800	9800	9800	0
106	20241107	194300	50283090	9800	9800	9800	9800	0
107	20241107	194200	50283090	9800	9800	9800	9800	0
108	20241107	194100	50283090	9800	9800	9800	9800	0
109	20241107	194000	50283090	9800	9800	9800	9800	0
110	20241107	193900	50283090	9800	9800	9800	9800	0
111	20241107	193800	50283090	9800	9800	9800	9800	0
112	20241107	193700	50283090	9800	9800	9800	9800	0
113	20241107	193600	50283090	9800	9800	9800	9800	0
114	20241107	193500	50283090	9800	9800	9800	9800	0
115	20241107	193400	50283090	9800	9800	9800	9800	0
116	20241107	193300	50283090	9800	9800	9800	9800	0
117	20241107	193200	50283090	9800	9800	9800	9800	0
118	20241107	193100	50283090	9800	9800	9800	9800	0
119	20241107	193000	50283090	9800	9800	9800	9800	0
120	20241107	192900	50283090	9800	9800	9800	9800	0
121	20241107	192800	50283090	9800	9800	9800	9800	0
122	20241107	192700	50283090	9800	9800	9800	9800	65
123	20241107	192600	50283090	9800	9800	9800	9800	0
124	20241107	192500	50283090	9800	9800	9800	9800	0
125	20241107	192400	50283090	9800	9800	9800	9800	0
126	20241107	192300	50283090	9800	9800	9800	9800	0
127	20241107	192200	50283090	9800	9800	9800	9800	0
128	20241107	192100	50283090	9800	9800	9800	9800	0
129	20241107	192000	50283090	9800	9800	9800	9800	0
130	20241107	191900	50283090	9800	9800	9800	9800	0
131	20241107	191800	50283090	9800	9800	9800	9800	0
132	20241107	191700	50283090	9800	9800	9800	9800	0
133	20241107	191600	50283090	9800	9800	9800	9800	0
134	20241107	191500	50283090	9800	9800	9800	9800	0
135	20241107	191400	50283090	9800	9800	9800	9800	0
136	20241107	191300	50283090	9800	9800	9800	9800	0
137	20241107	191200	50283090	9800	9800	9800	9800	0
138	20241107	191100	50283090	9800	9800	9800	9800	0
139	20241107	191000	50283090	9800	9800	9800	9800	0
140	20241107	190900	50283090	9800	9800	9800	9800	0
141	20241107	190800	50283090	9800	9800	9800	9800	0
142	20241107	190700	50283090	9800	9800	9800	9800	0
143	20241107	190600	50283090	9800	9800	9800	9800	0
144	20241107	190500	50283090	9800	9800	9800	9800	0
145	20241107	190400	50283090	9800	9800	9800	9800	0
146	20241107	190300	50283090	9800	9800	9800	9800	0
147	20241107	190200	50283090	9800	9800	9800	9800	0
148	20241107	190100	50283090	9800	9800	9800	9800	0
149	20241107	190000	50283090	9800	9800	9800	9800	0
150	20241107	185900	50283090	9800	9800	9800	9800	0
151	20241107	185800	50283090	9800	9800	9800	9800	0
152	20241107	185700	50283090	9800	9800	9800	9800	65
153	20241107	185600	50283090	9800	9800	9800	9800	0
154	20241107	185500	50283090	9800	9800	9800	9800	0
155	20241107	185400	50283090	9800	9800	9800	9800	0
156	20241107	185300	50283090	9800	9800	9800	9800	0
157	20241107	185200	50283090	9800	9800	9800	9800	0
158	20241107	185100	50283090	9800	9800	9800	9800	0
159	20241107	185000	50283090	9800	9800	9800	9800	0
160	20241107	184900	50283090	9800	9800	9800	9800	0
161	20241107	184800	50283090	9800	9800	9800	9800	0
162	20241107	184700	50283090	9800	9800	9800	9800	0
163	20241107	184600	50283090	9800	9800	9800	9800	0
164	20241107	184500	50283090	9800	9800	9800	9800	0
165	20241107	184400	50283090	9800	9800	9800	9800	0
166	20241107	184300	50283090	9800	9800	9800	9800	0
167	20241107	184200	50283090	9800	9800	9800	9800	0
168	20241107	184100	50283090	9800	9800	9800	9800	0
169	20241107	184000	50283090	9800	9800	9800	9800	0
170	20241107	183900	50283090	9800	9800	9800	9800	0
171	20241107	183800	50283090	9800	9800	9800	9800	0
172	20241107	183700	50283090	9800	9800	9800	9800	0
173	20241107	183600	50283090	9800	9800	9800	9800	0
174	20241107	183500	50283090	9800	9800	9800	9800	0
175	20241107	183400	50283090	9800	9800	9800	9800	0
176	20241107	183300	50283090	9800	9800	9800	9800	0
177	20241107	183200	50283090	9800	9800	9800	9800	0
178	20241107	183100	50283090	9800	9800	9800	9800	0
179	20241107	183000	50283090	9800	9800	9800	9800	0
180	20241107	182900	50283090	9800	9800	9800	9800	0
181	20241107	182800	50283090	9800	9800	9800	9800	0
182	20241107	182700	50283090	9800	9800	9800	9800	65
183	20241107	182600	50283090	9800	9800	9800	9800	0
184	20241107	182500	50283090	9800	9800	9800	9800	0
185	20241107	182400	50283090	9800	9800	9800	9800	0
186	20241107	182300	50283090	9800	9800	9800	9800	0
187	20241107	182200	50283090	9800	9800	9800	9800	0
188	20241107	182100	50283090	9800	9800	9800	9800	0
189	20241107	182000	50283090	9800	9800	9800	9800	0
190	20241107	181900	50283090	9800	9800	9800	9800	0
191	20241107	181800	50283090	9800	9800	9800	9800	0
192	20241107	181700	50283090	9800	9800	9800	9800	0
193	20241107	181600	50283090	9800	9800	9800	9800	0
194	20241107	181500	50283090	9800	9800	9800	9800	0
195	20241107	181400	50283090	9800	9800	9800	9800	0
196	20241107	181300	50283090	9800	9800	9800	9800	0
197	20241107	181200	50283090	9800	9800	9800	9800	0
198	20241107	181100	50283090	9800	9800	9800	9800	0
199	20241107	181000	50283090	9800	9800	9800	9800	0
200	20241107	180900	50283090	9800	9800	9800	9800	0
201	20241107	180800	50283090	9800	9800	9800	9800	0
202	20241107	180700	50283090	9800	9800	9800	9800	0
203	20241107	180600	50283090	9800	9800	9800	9800	0
204	20241107	180500	50283090	9800	9800	9800	9800	0
205	20241107	180400	50283090	9800	9800	9800	9800	0
206	20241107	180300	50283090	9800	9800	9800	9800	0
207	20241107	180200	50283090	9800	9800	9800	9800	0
208	20241107	180100	50283090	9800	9800	9800	9800	0
209	20241107	180000	50283090	9800	9800	9800	9800	0
210	20241107	175900	50283090	9800	9800	9800	9800	0
211	20241107	175800	50283090	9800	9800	9800	9800	0
212	20241107	175700	50283090	9800	9800	9800	9800	65
213	20241107	175600	50283090	9800	9800	9800	9800	0
214	20241107	175500	50283090	9800	9800	9800	9800	0
215	20241107	175400	50283090	9800	9800	9800	9800	0
216	20241107	175300	50283090	9800	9800	9800	9800	0
217	20241107	175200	50283090	9800	9800	9800	9800	0
218	20241107	175100	50283090	9800	9800	9800	9800	0
219	20241107	175000	50283090	9800	9800	9800	9800	0
220	20241107	174900	50283090	9800	9800	9800	9800	0
221	20241107	174800	50283090	9800	9800	9800	9800	0
222	20241107	174700	50283090	9800	9800	9800	9800	0
223	20241107	174600	50283090	9800	9800	9800	9800	0
224	20241107	174500	50283090	9800	9800	9800	9800	0
225	20241107	174400	50283090	9800	9800	9800	9800	0
226	20241107	174300	50283090	9800	9800	9800	9800	0
227	20241107	174200	50283090	9800	9800	9800	9800	0
228	20241107	174100	50283090	9800	9800	9800	9800	0
229	20241107	174000	50283090	9800	9800	9800	9800	0
230	20241107	173900	50283090	9800	9800	9800	9800	0
231	20241107	173800	50283090	9800	9800	9800	9800	0
232	20241107	173700	50283090	9800	9800	9800	9800	0
233	20241107	173600	50283090	9800	9800	9800	9800	0
234	20241107	173500	50283090	9800	9800	9800	9800	0
235	20241107	173400	50283090	9800	9800	9800	9800	0
236	20241107	173300	50283090	9800	9800	9800	9800	0
237	20241107	173200	50283090	9800	9800	9800	9800	0
238	20241107	173100	50283090	9800	9800	9800	9800	0
239	20241107	173000	50283090	9800	9800	9800	9800	0
240	20241107	172900	50283090	9800	9800	9800	9800	0
241	20241107	172800	50283090	9800	9800	9800	9800	0
242	20241107	172700	50283090	9800	9800	9800	9800	65
243	20241107	172600	50283090	9800	9800	9800	9800	0
244	20241107	172500	50283090	9800	9800	9800	9800	0
245	20241107	172400	50283090	9800	9800	9800	9800	0
246	20241107	172300	50283090	9800	9800	9800	9800	0
247	20241107	172200	50283090	9800	9800	9800	9800	0
248	20241107	172100	50283090	9800	9800	9800	9800	0
249	20241107	172000	50283090	9800	9800	9800	9800	0
250	20241107	171900	50283090	9800	9800	9800	9800	0
251	20241107	171800	50283090	9800	9800	9800	9800	0
252	20241107	171700	50283090	9800	9800	9800	9800	0
253	20241107	171600	50283090	9800	9800	9800	9800	0
254	20241107	171500	50283090	9800	9800	9800	9800	0
255	20241107	171400	50283090	9800	9800	9800	9800	0
256	20241107	171300	50283090	9800	9800	9800	9800	0
257	20241107	171200	50283090	9800	9800	9800	9800	0
258	20241107	171100	50283090	9800	9800	9800	9800	0
259	20241107	171000	50283090	9800	9800	9800	9800	0
260	20241107	170900	50283090	9800	9800	9800	9800	0
261	20241107	170800	50283090	9800	9800	9800	9800	0
262	20241107	170700	50283090	9800	9800	9800	9800	0
263	20241107	170600	50283090	9800	9800	9800	9800	0
264	20241107	170500	50283090	9800	9800	9800	9800	0
265	20241107	170400	50283090	9800	9800	9800	9800	0
266	20241107	170300	50283090	9800	9800	9800	9800	0
267	20241107	170200	50283090	9800	9800	9800	9800	0
268	20241107	170100	50283090	9800	9800	9800	9800	0
269	20241107	170000	50283090	9800	9800	9800	9800	0
270	20241107	165900	50283090	9800	9800	9800	9800	0
271	20241107	165800	50283090	9800	9800	9800	9800	0
272	20241107	165700	50283090	9800	9800	9800	9800	65
273	20241107	165600	50283090	9800	9800	9800	9800	0
274	20241107	165500	50283090	9800	9800	9800	9800	0
275	20241107	165400	50283090	9800	9800	9800	9800	0
276	20241107	165300	50283090	9800	9800	9800	9800	0
277	20241107	165200	50283090	9800	9800	9800	9800	0
278	20241107	165100	50283090	9800	9800	9800	9800	0
279	20241107	165000	50283090	9800	9800	9800	9800	0
280	20241107	164900	50283090	9800	9800	9800	9800	0
281	20241107	164800	50283090	9800	9800	9800	9800	0
282	20241107	164700	50283090	9800	9800	9800	9800	0
283	20241107	164600	50283090	9800	9800	9800	9800	0
284	20241107	164500	50283090	9800	9800	9800	9800	0
285	20241107	164400	50283090	9800	9800	9800	9800	0
286	20241107	164300	50283090	9800	9800	9800	9800	0
287	20241107	164200	50283090	9800	9800	9800	9800	0
288	20241107	164100	50283090	9800	9800	9800	9800	0
289	20241107	164000	50283090	9800	9800	9800	9800	0
290	20241107	163900	50283090	9800	9800	9800	9800	0
291	20241107	163800	50283090	9800	9800	9800	9800	0
292	20241107	163700	50283090	9800	9800	9800	9800	0
293	20241107	163600	50283090	9800	9800	9800	9800	0
294	20241107	163500	50283090	9800	9800	9800	9800	0
295	20241107	163400	50283090	9800	9800	9800	9800	0
296	20241107	163300	50283090	9800	9800	9800	9800	0
297	20241107	163200	50283090	9800	9800	9800	9800	0
298	20241107	163100	50283090	9800	9800	9800	9800	0
299	20241107	163000	50283090	9800	9800	9800	9800	0
300	20241107	162900	50283090	9800	9800	9800	9800	0
301	20241107	162800	50283090	9800	9800	9800	9800	0
302	20241107	162700	50283090	9800	9800	9800	9800	65
303	20241107	162600	50283090	9800	9800	9800	9800	0
304	20241107	162500	50283090	9800	9800	9800	9800	0
305	20241107	162400	50283090	9800	9800	9800	9800	0
306	20241107	162300	50283090	9800	9800	9800	9800	0
307	20241107	162200	50283090	9800	9800	9800	9800	0
308	20241107	162100	50283090	9800	9800	9800	9800	0
309	20241107	162000	50283090	9800	9800	9800	9800	0
310	20241107	161900	50283090	9800	9800	9800	9800	0
311	20241107	161800	50283090	9800	9800	9800	9800	0
312	20241107	161700	50283090	9800	9800	9800	9800	0
313	20241107	161600	50283090	9800	9800	9800	9800	0
314	20241107	161500	50283090	9800	9800	9800	9800	0
315	20241107	161400	50283090	9800	9800	9800	9800	0
316	20241107	161300	50283090	9800	9800	9800	9800	0
317	20241107	161200	50283090	9800	9800	9800	9800	0
318	20241107	161100	50283090	9800	9800	9800	9800	0
319	20241107	161000	50283090	9800	9800	9800	9800	0
320	20241107	160900	50283090	9800	9800	9800	9800	0
321	20241107	160800	50283090	9800	9800	9800	9800	0
322	20241107	160700	50283090	9800	9800	9800	9800	0
323	20241107	160600	50283090	9800	9800	9800	9800	0
324	20241107	160500	50283090	9800	9800	9800	9800	0
325	20241107	160400	50283090	9800	9800	9800	9800	0
326	20241107	160300	50283090	9800	9800	9800	9800	0
327	20241107	160200	50283090	9800	9800	9800	9800	0
328	20241107	160100	50283090	9800	9800	9800	9800	0
329	20241107	160000	50283090	9800	9800	9800	9800	0
330	20241107	155900	50283090	9800	9800	9800	9800	0
331	20241107	155800	50283090	9800	9800	9800	9800	0
332	20241107	155700	50283090	9800	9800	9800	9800	65
333	20241107	155600	50283090	9800	9800	9800	9800	0
334	20241107	155500	50283090	9800	9800	9800	9800	0
335	20241107	155400	50283090	9800	9800	9800	9800	0
336	20241107	155300	50283090	9800	9800	9800	9800	0
337	20241107	155200	50283090	9800	9800	9800	9800	0
338	20241107	155100	50283090	9800	9800	9800	9800	0
339	20241107	155000	50283090	9800	9800	9800	9800	0
340	20241107	154900	50283090	9800	9800	9800	9800	0
341	20241107	154800	50283090	9800	9800	9800	9800	0
342	20241107	154700	50283090	9800	9800	9800	9800	0
343	20241107	154600	50283090	9800	9800	9800	9800	0
344	20241107	154500	50283090	9800	9800	9800	9800	0
345	20241107	154400	50283090	9800	9800	9800	9800	0
346	20241107	154300	50283090	9800	9800	9800	9800	0
347	20241107	154200	50283090	9800	9800	9800	9800	0
348	20241107	154100	50283090	9800	9800	9800	9800	0
349	20241107	154000	50283090	9800	9800	9800	9800	0
350	20241107	153900	50283090	9800	9800	9800	9800	0
351	20241107	153800	50283090	9800	9800	9800	9800	0
352	20241107	153700	50283090	9800	9800	9800	9800	0
353	20241107	153600	50283090	9800	9800	9800	9800	0
354	20241107	153500	50283090	9800	9800	9800	9800	0
355	20241107	153400	50283090	9800	9800	9800	9800	0
356	20241107	153300	50283090	9800	9800	9800	9800	0
357	20241107	153200	50283090	9800	9800	9800	9800	0
358	20241107	153100	50283090	9800	9800	9800	9800	0
359	20241107	153000	50283090	9800	9800	9800	9800	65
360	20241107	152900	49646090	9810	9810	9810	9810	0
361	20241107	152800	49646090	9810	9810	9810	9810	0
362	20241107	152700	49646090	9810	9810	9810	9810	0
363	20241107	152600	49646090	9810	9810	9810	9810	0
364	20241107	152500	49646090	9810	9810	9810	9810	0
365	20241107	152400	49646090	9810	9810	9810	9810	0
366	20241107	152300	49646090	9810	9810	9810	9810	0
367	20241107	152200	49646090	9810	9810	9810	9810	0
368	20241107	152100	49646090	9810	9810	9810	9810	0
369	20241107	152000	49646090	9810	9810	9810	9810	0
370	20241107	151900	49646090	9810	9810	9810	9810	0
371	20241107	151800	49646090	9810	9810	9810	9810	1
372	20241107	151700	49636280	9800	9800	9800	9800	0
373	20241107	151600	49636280	9800	9810	9810	9800	47
374	20241107	151500	49175220	9810	9810	9810	9810	6
375	20241107	151400	49116360	9800	9800	9800	9800	0
376	20241107	151300	49116360	9800	9800	9800	9800	0
377	20241107	151200	49116360	9800	9800	9800	9800	0
378	20241107	151100	49116360	9800	9800	9800	9800	127
379	20241107	151000	47871760	9800	9800	9800	9800	0
380	20241107	150900	47871760	9800	9800	9800	9800	8
381	20241107	150800	47793360	9810	9810	9810	9810	0
382	20241107	150700	47793360	9810	9810	9810	9810	22
383	20241107	150600	47577540	9820	9820	9820	9820	0
384	20241107	150500	47577540	9820	9820	9820	9820	0
385	20241107	150400	47577540	9820	9820	9820	9820	134
386	20241107	150300	46261660	9820	9820	9820	9820	0
387	20241107	150200	46261660	9820	9820	9820	9820	116
388	20241107	150100	45122540	9820	9820	9820	9820	0
389	20241107	150000	45122540	9820	9820	9820	9820	0
390	20241107	145900	45122540	9820	9820	9820	9820	1
391	20241107	145800	45112720	9810	9810	9810	9810	1
392	20241107	145700	45102910	9800	9800	9800	9800	0
393	20241107	145600	45102910	9800	9800	9800	9800	0
394	20241107	145500	45102910	9800	9800	9800	9800	0
395	20241107	145400	45102910	9800	9800	9800	9800	0
396	20241107	145300	45102910	9800	9800	9800	9800	0
397	20241107	145200	45102910	9800	9800	9800	9800	0
398	20241107	145100	45102910	9800	9800	9800	9800	30
399	20241107	145000	44808910	9800	9800	9800	9800	0
400	20241107	144900	44808910	9800	9800	9800	9800	200
401	20241107	144800	42848910	9810	9810	9810	9810	0
402	20241107	144700	42848910	9810	9810	9810	9810	7
403	20241107	144600	42780240	9800	9800	9800	9800	1
404	20241107	144500	42770440	9800	9800	9800	9800	0
405	20241107	144400	42770440	9800	9800	9800	9800	0
406	20241107	144300	42770440	9800	9800	9800	9800	0
407	20241107	144200	42770440	9800	9800	9800	9800	0
408	20241107	144100	42770440	9800	9800	9800	9800	0
409	20241107	144000	42770440	9800	9800	9800	9800	0
410	20241107	143900	42770440	9800	9800	9800	9800	0
411	20241107	143800	42770440	9800	9800	9800	9800	120
412	20241107	143700	41594440	9810	9810	9810	9810	0
413	20241107	143600	41594440	9810	9810	9810	9810	0
414	20241107	143500	41594440	9810	9810	9810	9810	0
415	20241107	143400	41594440	9810	9810	9810	9810	0
416	20241107	143300	41594440	9810	9810	9810	9810	42
417	20241107	143200	41182420	9820	9820	9820	9820	0
418	20241107	143100	41182420	9820	9820	9820	9820	0
419	20241107	143000	41182420	9820	9820	9820	9820	0
420	20241107	142900	41182420	9820	9820	9820	9820	0
421	20241107	142800	41182420	9820	9820	9820	9820	0
422	20241107	142700	41182420	9820	9820	9820	9820	143
423	20241107	142600	39778160	9820	9820	9820	9820	10
424	20241107	142500	39679960	9830	9830	9830	9830	0
425	20241107	142400	39679960	9830	9830	9830	9830	0
426	20241107	142300	39679960	9830	9830	9830	9830	3
427	20241107	142200	39650470	9830	9820	9830	9820	207
428	20241107	142100	37617660	9820	9820	9820	9820	0
429	20241107	142000	37617660	9820	9820	9820	9820	0
430	20241107	141900	37617660	9820	9820	9820	9820	0
431	20241107	141800	37617660	9820	9820	9820	9820	0
432	20241107	141700	37617660	9820	9820	9820	9820	0
433	20241107	141600	37617660	9820	9820	9820	9820	0
434	20241107	141500	37617660	9820	9820	9820	9820	4
435	20241107	141400	37578380	9830	9830	9830	9830	0
436	20241107	141300	37578380	9830	9830	9830	9830	0
437	20241107	141200	37578380	9830	9830	9830	9830	0
438	20241107	141100	37578380	9830	9830	9830	9830	0
439	20241107	141000	37578380	9830	9830	9830	9830	0
440	20241107	140900	37578380	9830	9830	9830	9830	0
441	20241107	140800	37578380	9830	9830	9830	9830	0
442	20241107	140700	37578380	9830	9830	9830	9830	0
443	20241107	140600	37578380	9830	9830	9830	9830	0
444	20241107	140500	37578380	9830	9830	9830	9830	0
445	20241107	140400	37578380	9830	9830	9830	9830	0
446	20241107	140300	37578380	9830	9830	9830	9830	0
447	20241107	140200	37578380	9830	9830	9830	9830	0
448	20241107	140100	37578380	9830	9830	9830	9830	0
449	20241107	140000	37578380	9830	9830	9830	9830	0
450	20241107	135900	37578380	9830	9830	9830	9830	0
451	20241107	135800	37578380	9830	9830	9830	9830	0
452	20241107	135700	37578380	9830	9830	9830	9830	0
453	20241107	135600	37578380	9830	9830	9830	9830	0
454	20241107	135500	37578380	9830	9830	9830	9830	0
455	20241107	135400	37578380	9830	9830	9830	9830	0
456	20241107	135300	37578380	9830	9830	9830	9830	0
457	20241107	135200	37578380	9830	9830	9830	9830	0
458	20241107	135100	37578380	9830	9830	9830	9830	20
459	20241107	135000	37381780	9820	9820	9820	9820	0
460	20241107	134900	37381780	9820	9820	9820	9820	0
461	20241107	134800	37381780	9820	9820	9820	9820	85
462	20241107	134700	36547080	9820	9820	9820	9820	0
463	20241107	134600	36547080	9820	9820	9820	9820	0
464	20241107	134500	36547080	9820	9820	9820	9820	0
465	20241107	134400	36547080	9820	9820	9820	9820	0
466	20241107	134300	36547080	9820	9820	9820	9820	51
467	20241107	134200	36046260	9820	9820	9820	9820	0
468	20241107	134100	36046260	9820	9820	9820	9820	10
469	20241107	134000	35948060	9800	9810	9810	9800	22
470	20241107	133900	35732440	9810	9810	9810	9810	0
471	20241107	133800	35732440	9810	9810	9810	9810	0
472	20241107	133700	35732440	9810	9810	9810	9810	8
473	20241107	133600	35653960	9810	9810	9810	9810	0
474	20241107	133500	35653960	9810	9810	9810	9810	0
475	20241107	133400	35653960	9810	9810	9810	9810	0
476	20241107	133300	35653960	9810	9810	9810	9810	0
477	20241107	133200	35653960	9810	9810	9810	9810	0
478	20241107	133100	35653960	9810	9810	9810	9810	0
479	20241107	133000	35653960	9810	9810	9810	9810	13
480	20241107	132900	35526430	9810	9810	9810	9810	0
481	20241107	132800	35526430	9810	9810	9810	9810	0
482	20241107	132700	35526430	9810	9810	9810	9810	0
483	20241107	132600	35526430	9810	9810	9810	9810	0
484	20241107	132500	35526430	9810	9810	9810	9810	0
485	20241107	132400	35526430	9810	9810	9810	9810	0
486	20241107	132300	35526430	9810	9810	9810	9810	0
487	20241107	132200	35526430	9810	9810	9810	9810	0
488	20241107	132100	35526430	9810	9810	9810	9810	0
489	20241107	132000	35526430	9810	9810	9810	9810	20
490	20241107	131900	35330230	9810	9820	9820	9810	11
491	20241107	131800	35222230	9830	9830	9830	9830	0
492	20241107	131700	35222230	9830	9830	9830	9830	0
493	20241107	131600	35222230	9830	9830	9830	9830	0
494	20241107	131500	35222230	9830	9830	9830	9830	0
495	20241107	131400	35222230	9830	9830	9830	9830	60
496	20241107	131300	34632430	9810	9810	9810	9810	0
497	20241107	131200	34632430	9810	9810	9810	9810	0
498	20241107	131100	34632430	9810	9810	9810	9810	0
499	20241107	131000	34632430	9810	9810	9810	9810	0
500	20241107	130900	34632430	9810	9810	9810	9810	0
501	20241107	130800	34632430	9810	9810	9810	9810	11
502	20241107	130700	34524520	9810	9810	9810	9810	0
503	20241107	130600	34524520	9810	9810	9810	9810	0
504	20241107	130500	34524520	9810	9810	9810	9810	0
505	20241107	130400	34524520	9810	9810	9810	9810	0
506	20241107	130300	34524520	9810	9810	9810	9810	0
507	20241107	130200	34524520	9810	9810	9810	9810	0
508	20241107	130100	34524520	9810	9810	9810	9810	0
509	20241107	130000	34524520	9810	9810	9810	9810	1
510	20241107	125900	34514710	9830	9830	9830	9830	1
511	20241107	125800	34504880	9830	9830	9830	9830	0
512	20241107	125700	34504880	9830	9830	9830	9830	0
513	20241107	125600	34504880	9830	9830	9830	9830	0
514	20241107	125500	34504880	9830	9830	9830	9830	1
515	20241107	125400	34495050	9800	9800	9800	9800	0
516	20241107	125300	34495050	9800	9800	9800	9800	0
517	20241107	125200	34495050	9800	9800	9800	9800	0
518	20241107	125100	34495050	9800	9800	9800	9800	69
519	20241107	125000	33818850	9800	9800	9800	9800	0
520	20241107	124900	33818850	9800	9800	9800	9800	0
521	20241107	124800	33818850	9800	9810	9810	9800	82
522	20241107	124700	33014860	9800	9800	9800	9800	0
523	20241107	124600	33014860	9800	9800	9800	9800	0
524	20241107	124500	33014860	9800	9800	9800	9800	0
525	20241107	124400	33014860	9800	9800	9800	9800	0
526	20241107	124300	33014860	9800	9800	9800	9800	0
527	20241107	124200	33014860	9800	9800	9800	9800	0
528	20241107	124100	33014860	9800	9800	9800	9800	0
529	20241107	124000	33014860	9800	9800	9800	9800	0
530	20241107	123900	33014860	9800	9800	9800	9800	0
531	20241107	123800	33014860	9800	9800	9800	9800	0
532	20241107	123700	33014860	9800	9800	9800	9800	30
533	20241107	123600	32720860	9800	9800	9800	9800	0
534	20241107	123500	32720860	9800	9800	9800	9800	0
535	20241107	123400	32720860	9800	9800	9800	9800	0
536	20241107	123300	32720860	9800	9800	9800	9800	0
537	20241107	123200	32720860	9800	9800	9800	9800	0
538	20241107	123100	32720860	9800	9800	9800	9800	0
539	20241107	123000	32720860	9800	9800	9800	9800	222
540	20241107	122900	30545260	9800	9800	9800	9800	20
541	20241107	122800	30349260	9780	9780	9780	9780	0
542	20241107	122700	30349260	9780	9780	9780	9780	0
543	20241107	122600	30349260	9780	9780	9780	9780	0
544	20241107	122500	30349260	9780	9780	9780	9780	0
545	20241107	122400	30349260	9780	9780	9780	9780	0
546	20241107	122300	30349260	9780	9780	9780	9780	0
547	20241107	122200	30349260	9780	9790	9790	9780	17
548	20241107	122100	30182990	9790	9790	9790	9790	0
549	20241107	122000	30182990	9790	9790	9790	9790	0
550	20241107	121900	30182990	9790	9790	9790	9790	4
551	20241107	121800	30143830	9800	9800	9800	9800	0
552	20241107	121700	30143830	9800	9800	9800	9800	0
553	20241107	121600	30143830	9800	9800	9800	9800	0
554	20241107	121500	30143830	9800	9800	9800	9800	17
555	20241107	121400	29977230	9800	9800	9800	9800	0
556	20241107	121300	29977230	9800	9800	9800	9800	0
557	20241107	121200	29977230	9800	9800	9800	9800	0
558	20241107	121100	29977230	9800	9800	9800	9800	0
559	20241107	121000	29977230	9800	9800	9800	9800	0
560	20241107	120900	29977230	9800	9800	9800	9800	0
561	20241107	120800	29977230	9800	9800	9800	9800	0
562	20241107	120700	29977230	9800	9800	9800	9800	34
563	20241107	120600	29644030	9800	9800	9800	9800	0
564	20241107	120500	29644030	9800	9800	9800	9800	14
565	20241107	120400	29506830	9780	9780	9780	9780	0
566	20241107	120300	29506830	9780	9780	9780	9780	0
567	20241107	120200	29506830	9780	9780	9780	9780	20
568	20241107	120100	29311230	9780	9780	9780	9780	0
569	20241107	120000	29311230	9780	9780	9780	9780	0
570	20241107	115900	29311230	9780	9780	9780	9780	5
571	20241107	115800	29262330	9770	9770	9770	9770	0
572	20241107	115700	29262330	9770	9770	9770	9770	0
573	20241107	115600	29262330	9770	9770	9770	9770	0
574	20241107	115500	29262330	9770	9770	9770	9770	0
575	20241107	115400	29262330	9770	9770	9770	9770	0
576	20241107	115300	29262330	9770	9770	9770	9770	0
577	20241107	115200	29262330	9770	9770	9770	9770	0
578	20241107	115100	29262330	9770	9770	9770	9770	0
579	20241107	115000	29262330	9770	9770	9770	9770	0
580	20241107	114900	29262330	9770	9770	9770	9770	0
581	20241107	114800	29262330	9770	9770	9770	9770	0
582	20241107	114700	29262330	9770	9770	9770	9770	0
583	20241107	114600	29262330	9770	9770	9770	9770	11
584	20241107	114500	29154860	9780	9780	9780	9780	0
585	20241107	114400	29154860	9780	9780	9780	9780	0
586	20241107	114300	29154860	9780	9780	9780	9780	3
587	20241107	114200	29125520	9770	9770	9770	9770	0
588	20241107	114100	29125520	9770	9770	9770	9770	0
589	20241107	114000	29125520	9770	9770	9770	9770	0
590	20241107	113900	29125520	9770	9770	9770	9770	0
591	20241107	113800	29125520	9770	9770	9770	9770	0
592	20241107	113700	29125520	9770	9770	9770	9770	0
593	20241107	113600	29125520	9770	9780	9780	9770	30
594	20241107	113500	28832330	9780	9780	9780	9780	0
595	20241107	113400	28832330	9780	9780	9780	9780	0
596	20241107	113300	28832330	9780	9780	9780	9780	0
597	20241107	113200	28832330	9780	9780	9780	9780	0
598	20241107	113100	28832330	9780	9780	9780	9780	0
599	20241107	113000	28832330	9780	9780	9780	9780	0
600	20241107	112900	28832330	9780	9780	9780	9780	0
601	20241107	112800	28832330	9780	9780	9780	9780	0
602	20241107	112700	28832330	9780	9780	9780	9780	0
603	20241107	112600	28832330	9780	9780	9780	9780	1
604	20241107	112500	28822550	9770	9770	9770	9770	0
605	20241107	112400	28822550	9770	9770	9770	9770	0
606	20241107	112300	28822550	9770	9770	9770	9770	60
607	20241107	112200	28236350	9770	9770	9770	9770	0
608	20241107	112100	28236350	9770	9770	9770	9770	0
609	20241107	112000	28236350	9770	9770	9770	9770	0
610	20241107	111900	28236350	9770	9770	9770	9770	0
611	20241107	111800	28236350	9770	9770	9770	9770	0
612	20241107	111700	28236350	9770	9770	9770	9770	0
613	20241107	111600	28236350	9770	9770	9770	9770	0
614	20241107	111500	28236350	9770	9770	9770	9770	0
615	20241107	111400	28236350	9770	9770	9770	9770	5
616	20241107	111300	28187500	9780	9780	9780	9780	20
617	20241107	111200	27991900	9780	9780	9780	9780	36
618	20241107	111100	27639820	9780	9780	9780	9780	8
619	20241107	111000	27561580	9760	9760	9760	9760	0
620	20241107	110900	27561580	9760	9760	9760	9760	0
621	20241107	110800	27561580	9760	9760	9760	9760	0
622	20241107	110700	27561580	9760	9760	9760	9760	0
623	20241107	110600	27561580	9760	9760	9760	9760	0
624	20241107	110500	27561580	9760	9760	9760	9760	0
625	20241107	110400	27561580	9760	9760	9760	9760	0
626	20241107	110300	27561580	9760	9760	9760	9760	0
627	20241107	110200	27561580	9760	9760	9760	9760	157
628	20241107	110100	26029260	9780	9780	9780	9780	1
629	20241107	110000	26019480	9780	9780	9780	9780	0
630	20241107	105900	26019480	9780	9780	9780	9780	0
631	20241107	105800	26019480	9780	9780	9780	9780	12
632	20241107	105700	25902120	9780	9780	9780	9780	1
633	20241107	105600	25892340	9760	9760	9760	9760	0
634	20241107	105500	25892340	9760	9760	9760	9760	58
635	20241107	105400	25326260	9780	9780	9780	9780	117
636	20241107	105300	24182000	9780	9780	9780	9780	0
637	20241107	105200	24182000	9780	9780	9780	9780	3
638	20241107	105100	24152660	9780	9760	9780	9760	232
639	20241107	105000	21888280	9770	9770	9770	9770	71
640	20241107	104900	21194610	9780	9780	9780	9780	10
641	20241107	104800	21096810	9780	9780	9780	9780	0
642	20241107	104700	21096810	9780	9780	9780	9780	154
643	20241107	104600	19590690	9810	9810	9810	9810	0
644	20241107	104500	19590690	9810	9810	9810	9810	0
645	20241107	104400	19590690	9810	9810	9810	9810	0
646	20241107	104300	19590690	9810	9810	9810	9810	0
647	20241107	104200	19590690	9810	9810	9810	9810	0
648	20241107	104100	19590690	9810	9810	9810	9810	0
649	20241107	104000	19590690	9810	9810	9810	9810	0
650	20241107	103900	19590690	9810	9810	9810	9810	0
651	20241107	103800	19590690	9810	9810	9810	9810	0
652	20241107	103700	19590690	9810	9810	9810	9810	0
653	20241107	103600	19590690	9810	9810	9810	9810	1
654	20241107	103500	19580880	9820	9820	9820	9820	0
655	20241107	103400	19580880	9820	9820	9820	9820	0
656	20241107	103300	19580880	9820	9820	9820	9820	0
657	20241107	103200	19580880	9820	9820	9820	9820	0
658	20241107	103100	19580880	9820	9820	9820	9820	0
659	20241107	103000	19580880	9820	9820	9820	9780	8
660	20241107	102900	19502560	9780	9820	9820	9780	180
661	20241107	102800	17738640	9800	9800	9800	9800	0
662	20241107	102700	17738640	9800	9820	9820	9800	3
663	20241107	102600	17709200	9820	9840	9840	9820	857
664	20241107	102500	9290100	9890	9890	9890	9890	0
665	20241107	102400	9290100	9890	9890	9890	9890	0
666	20241107	102300	9290100	9890	9890	9890	9890	0
667	20241107	102200	9290100	9890	9890	9890	9890	0
668	20241107	102100	9290100	9890	9890	9890	9890	0
669	20241107	102000	9290100	9890	9890	9890	9890	0
670	20241107	101900	9290100	9890	9890	9890	9890	3
671	20241107	101800	9260430	9840	9840	9840	9840	0
672	20241107	101700	9260430	9840	9840	9840	9840	10
673	20241107	101600	9162030	9840	9840	9840	9840	10
674	20241107	101500	9063630	9840	9840	9840	9840	2
675	20241107	101400	9043950	9840	9840	9840	9840	26
676	20241107	101300	8788110	9840	9840	9840	9840	49
677	20241107	101200	8305950	9830	9850	9850	9830	260
678	20241107	101100	5749950	9850	9850	9850	9850	0
679	20241107	101000	5749950	9850	9850	9850	9850	0
680	20241107	100900	5749950	9850	9860	9860	9850	57
681	20241107	100800	5188450	9860	9870	9870	9860	11
682	20241107	100700	5079980	9890	9890	9890	9890	10
683	20241107	100600	4981080	9890	9890	9890	9890	0
684	20241107	100500	4981080	9890	9890	9890	9890	300
685	20241107	100400	2014080	9890	9890	9890	9890	2
686	20241107	100300	1994300	9870	9870	9870	9870	0
687	20241107	100200	1994300	9870	9870	9870	9870	0
688	20241107	100100	1994300	9870	9870	9870	9870	0
689	20241107	100000	1994300	9870	9870	9870	9870	2
690	20241107	095900	1974560	9900	9900	9900	9900	0
691	20241107	095800	1974560	9900	9900	9900	9900	0
692	20241107	095700	1974560	9900	9900	9900	9900	0
693	20241107	095600	1974560	9900	9900	9900	9900	0
694	20241107	095500	1974560	9900	9900	9900	9900	7
695	20241107	095400	1905260	9850	9850	9850	9850	0
696	20241107	095300	1905260	9850	9850	9850	9850	0
697	20241107	095200	1905260	9850	9850	9850	9850	3
698	20241107	095100	1875710	9900	9900	9900	9900	0
699	20241107	095000	1875710	9900	9900	9900	9900	1
700	20241107	094900	1865810	9850	9850	9850	9850	0
701	20241107	094800	1865810	9850	9850	9850	9850	0
702	20241107	094700	1865810	9850	9850	9850	9850	1
703	20241107	094600	1855960	9900	9900	9900	9900	0
704	20241107	094500	1855960	9900	9850	9900	9850	9
705	20241107	094400	1767260	9900	9900	9900	9900	0
706	20241107	094300	1767260	9900	9900	9900	9900	0
707	20241107	094200	1767260	9900	9900	9900	9900	1
708	20241107	094100	1757360	9900	9900	9900	9900	0
709	20241107	094000	1757360	9900	9900	9900	9900	1
710	20241107	093900	1747460	9900	9900	9900	9900	1
711	20241107	093800	1737560	9860	9860	9860	9860	4
712	20241107	093700	1698120	9920	9920	9920	9920	0
713	20241107	093600	1698120	9920	9920	9920	9920	1
714	20241107	093500	1688200	9920	9920	9920	9920	0
715	20241107	093400	1688200	9920	9860	9920	9860	2
716	20241107	093300	1668420	9870	9870	9870	9870	0
717	20241107	093200	1668420	9870	9870	9870	9870	0
718	20241107	093100	1668420	9870	9870	9870	9870	4
719	20241107	093000	1628940	9880	9880	9880	9880	1
720	20241107	092900	1619060	9930	9930	9930	9930	0
721	20241107	092800	1619060	9930	9930	9930	9930	0
722	20241107	092700	1619060	9930	9930	9930	9930	50
723	20241107	092600	1122560	9930	9930	9930	9930	0
724	20241107	092500	1122560	9930	9930	9930	9930	0
725	20241107	092400	1122560	9930	9930	9930	9930	0
726	20241107	092300	1122560	9930	9930	9930	9930	0
727	20241107	092200	1122560	9930	9930	9930	9930	0
728	20241107	092100	1122560	9930	9930	9930	9930	0
729	20241107	092000	1122560	9930	9930	9930	9930	0
730	20241107	091900	1122560	9930	9930	9930	9930	0
731	20241107	091800	1122560	9930	9930	9930	9930	0
732	20241107	091700	1122560	9930	9930	9930	9930	0
733	20241107	091600	1122560	9930	9930	9930	9930	0
734	20241107	091500	1122560	9930	9930	9930	9930	0
735	20241107	091400	1122560	9930	9930	9930	9930	2
736	20241107	091300	1102700	9880	9880	9880	9880	9
737	20241107	091200	1013780	9930	9930	9930	9930	0
738	20241107	091100	1013780	9930	9930	9930	9930	9
739	20241107	091000	924410	9940	9940	9940	9940	0
740	20241107	090900	924410	9940	9940	9940	9940	0
741	20241107	090800	924410	9940	9940	9940	9940	0
742	20241107	090700	924410	9940	9940	9940	9940	0
743	20241107	090600	924410	9940	9940	9940	9940	1
744	20241107	090500	914470	9940	9940	9940	9940	0
745	20241107	090400	914470	9940	9940	9940	9940	0
746	20241107	090300	914470	9940	9940	9940	9940	0
747	20241107	090200	914470	9940	9930	9940	9930	21
748	20241107	090100	705740	9940	9940	9940	9940	12
749	20241107	090000	586460	9940	9940	9940	9940	59