KissMeData/250030/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	204900	8866050	9750	9600	9750	9600	169
3	20241105	204800	8866050	9750	9750	9750	9750	0
4	20241105	204700	8866050	9750	9750	9750	9750	0
5	20241105	204600	8866050	9750	9750	9750	9750	0
6	20241105	204500	8866050	9750	9750	9750	9750	0
7	20241105	204400	8866050	9750	9750	9750	9750	0
8	20241105	204300	8866050	9750	9750	9750	9750	0
9	20241105	204200	8866050	9750	9750	9750	9750	0
10	20241105	204100	8866050	9750	9750	9750	9750	0
11	20241105	204000	8866050	9750	9750	9750	9750	0
12	20241105	203900	8866050	9750	9750	9750	9750	0
13	20241105	203800	8866050	9750	9750	9750	9750	0
14	20241105	203700	8866050	9750	9750	9750	9750	0
15	20241105	203600	8866050	9750	9750	9750	9750	0
16	20241105	203500	8866050	9750	9750	9750	9750	0
17	20241105	203400	8866050	9750	9750	9750	9750	0
18	20241105	203300	8866050	9750	9750	9750	9750	0
19	20241105	203200	8866050	9750	9750	9750	9750	0
20	20241105	203100	8866050	9750	9750	9750	9750	0
21	20241105	203000	8866050	9750	9750	9750	9750	0
22	20241105	202900	8866050	9750	9750	9750	9750	0
23	20241105	202800	8866050	9750	9750	9750	9750	0
24	20241105	202700	8866050	9750	9750	9750	9750	0
25	20241105	202600	8866050	9750	9750	9750	9750	0
26	20241105	202500	8866050	9750	9750	9750	9750	0
27	20241105	202400	8866050	9750	9750	9750	9750	0
28	20241105	202300	8866050	9750	9750	9750	9750	0
29	20241105	202200	8866050	9750	9750	9750	9750	0
30	20241105	202100	8866050	9750	9750	9750	9750	0
31	20241105	202000	8866050	9750	9750	9750	9750	0
32	20241105	201900	8866050	9750	9600	9750	9600	169
33	20241105	201800	8866050	9750	9750	9750	9750	0
34	20241105	201700	8866050	9750	9750	9750	9750	0
35	20241105	201600	8866050	9750	9750	9750	9750	0
36	20241105	201500	8866050	9750	9750	9750	9750	0
37	20241105	201400	8866050	9750	9750	9750	9750	0
38	20241105	201300	8866050	9750	9750	9750	9750	0
39	20241105	201200	8866050	9750	9750	9750	9750	0
40	20241105	201100	8866050	9750	9750	9750	9750	0
41	20241105	201000	8866050	9750	9750	9750	9750	0
42	20241105	200900	8866050	9750	9750	9750	9750	0
43	20241105	200800	8866050	9750	9750	9750	9750	0
44	20241105	200700	8866050	9750	9750	9750	9750	0
45	20241105	200600	8866050	9750	9750	9750	9750	0
46	20241105	200500	8866050	9750	9750	9750	9750	0
47	20241105	200400	8866050	9750	9750	9750	9750	0
48	20241105	200300	8866050	9750	9750	9750	9750	0
49	20241105	200200	8866050	9750	9750	9750	9750	0
50	20241105	200100	8866050	9750	9750	9750	9750	0
51	20241105	200000	8866050	9750	9750	9750	9750	0
52	20241105	195900	8866050	9750	9750	9750	9750	0
53	20241105	195800	8866050	9750	9750	9750	9750	0
54	20241105	195700	8866050	9750	9750	9750	9750	0
55	20241105	195600	8866050	9750	9750	9750	9750	0
56	20241105	195500	8866050	9750	9750	9750	9750	0
57	20241105	195400	8866050	9750	9750	9750	9750	0
58	20241105	195300	8866050	9750	9750	9750	9750	0
59	20241105	195200	8866050	9750	9750	9750	9750	0
60	20241105	195100	8866050	9750	9750	9750	9750	0
61	20241105	195000	8866050	9750	9750	9750	9750	0
62	20241105	194900	8866050	9750	9600	9750	9600	169
63	20241105	194800	8866050	9750	9750	9750	9750	0
64	20241105	194700	8866050	9750	9750	9750	9750	0
65	20241105	194600	8866050	9750	9750	9750	9750	0
66	20241105	194500	8866050	9750	9750	9750	9750	0
67	20241105	194400	8866050	9750	9750	9750	9750	0
68	20241105	194300	8866050	9750	9750	9750	9750	0
69	20241105	194200	8866050	9750	9750	9750	9750	0
70	20241105	194100	8866050	9750	9750	9750	9750	0
71	20241105	194000	8866050	9750	9750	9750	9750	0
72	20241105	193900	8866050	9750	9750	9750	9750	0
73	20241105	193800	8866050	9750	9750	9750	9750	0
74	20241105	193700	8866050	9750	9750	9750	9750	0
75	20241105	193600	8866050	9750	9750	9750	9750	0
76	20241105	193500	8866050	9750	9750	9750	9750	0
77	20241105	193400	8866050	9750	9750	9750	9750	0
78	20241105	193300	8866050	9750	9750	9750	9750	0
79	20241105	193200	8866050	9750	9750	9750	9750	0
80	20241105	193100	8866050	9750	9750	9750	9750	0
81	20241105	193000	8866050	9750	9750	9750	9750	0
82	20241105	192900	8866050	9750	9750	9750	9750	0
83	20241105	192800	8866050	9750	9750	9750	9750	0
84	20241105	192700	8866050	9750	9750	9750	9750	0
85	20241105	192600	8866050	9750	9750	9750	9750	0
86	20241105	192500	8866050	9750	9750	9750	9750	0
87	20241105	192400	8866050	9750	9750	9750	9750	0
88	20241105	192300	8866050	9750	9750	9750	9750	0
89	20241105	192200	8866050	9750	9750	9750	9750	0
90	20241105	192100	8866050	9750	9750	9750	9750	0
91	20241105	192000	8866050	9750	9750	9750	9750	0
92	20241105	191900	8866050	9750	9600	9750	9600	169
93	20241105	191800	8866050	9750	9750	9750	9750	0
94	20241105	191700	8866050	9750	9750	9750	9750	0
95	20241105	191600	8866050	9750	9750	9750	9750	0
96	20241105	191500	8866050	9750	9750	9750	9750	0
97	20241105	191400	8866050	9750	9750	9750	9750	0
98	20241105	191300	8866050	9750	9750	9750	9750	0
99	20241105	191200	8866050	9750	9750	9750	9750	0
100	20241105	191100	8866050	9750	9750	9750	9750	0
101	20241105	191000	8866050	9750	9750	9750	9750	0
102	20241105	190900	8866050	9750	9750	9750	9750	0
103	20241105	190800	8866050	9750	9750	9750	9750	0
104	20241105	190700	8866050	9750	9750	9750	9750	0
105	20241105	190600	8866050	9750	9750	9750	9750	0
106	20241105	190500	8866050	9750	9750	9750	9750	0
107	20241105	190400	8866050	9750	9750	9750	9750	0
108	20241105	190300	8866050	9750	9750	9750	9750	0
109	20241105	190200	8866050	9750	9750	9750	9750	0
110	20241105	190100	8866050	9750	9750	9750	9750	0
111	20241105	190000	8866050	9750	9750	9750	9750	0
112	20241105	185900	8866050	9750	9750	9750	9750	0
113	20241105	185800	8866050	9750	9750	9750	9750	0
114	20241105	185700	8866050	9750	9750	9750	9750	0
115	20241105	185600	8866050	9750	9750	9750	9750	0
116	20241105	185500	8866050	9750	9750	9750	9750	0
117	20241105	185400	8866050	9750	9750	9750	9750	0
118	20241105	185300	8866050	9750	9750	9750	9750	0
119	20241105	185200	8866050	9750	9750	9750	9750	0
120	20241105	185100	8866050	9750	9750	9750	9750	0
121	20241105	185000	8866050	9750	9750	9750	9750	0
122	20241105	184900	8866050	9750	9600	9750	9600	169
123	20241105	184800	8866050	9750	9750	9750	9750	0
124	20241105	184700	8866050	9750	9750	9750	9750	0
125	20241105	184600	8866050	9750	9750	9750	9750	0
126	20241105	184500	8866050	9750	9750	9750	9750	0
127	20241105	184400	8866050	9750	9750	9750	9750	0
128	20241105	184300	8866050	9750	9750	9750	9750	0
129	20241105	184200	8866050	9750	9750	9750	9750	0
130	20241105	184100	8866050	9750	9750	9750	9750	0
131	20241105	184000	8866050	9750	9750	9750	9750	0
132	20241105	183900	8866050	9750	9750	9750	9750	0
133	20241105	183800	8866050	9750	9750	9750	9750	0
134	20241105	183700	8866050	9750	9750	9750	9750	0
135	20241105	183600	8866050	9750	9750	9750	9750	0
136	20241105	183500	8866050	9750	9750	9750	9750	0
137	20241105	183400	8866050	9750	9750	9750	9750	0
138	20241105	183300	8866050	9750	9750	9750	9750	0
139	20241105	183200	8866050	9750	9750	9750	9750	0
140	20241105	183100	8866050	9750	9750	9750	9750	0
141	20241105	183000	8866050	9750	9750	9750	9750	0
142	20241105	182900	8866050	9750	9750	9750	9750	0
143	20241105	182800	8866050	9750	9750	9750	9750	0
144	20241105	182700	8866050	9750	9750	9750	9750	0
145	20241105	182600	8866050	9750	9750	9750	9750	0
146	20241105	182500	8866050	9750	9750	9750	9750	0
147	20241105	182400	8866050	9750	9750	9750	9750	0
148	20241105	182300	8866050	9750	9750	9750	9750	0
149	20241105	182200	8866050	9750	9750	9750	9750	0
150	20241105	182100	8866050	9750	9750	9750	9750	0
151	20241105	182000	8866050	9750	9750	9750	9750	0
152	20241105	181900	8866050	9750	9600	9750	9600	169
153	20241105	181800	8866050	9750	9750	9750	9750	0
154	20241105	181700	8866050	9750	9750	9750	9750	0
155	20241105	181600	8866050	9750	9750	9750	9750	0
156	20241105	181500	8866050	9750	9750	9750	9750	0
157	20241105	181400	8866050	9750	9750	9750	9750	0
158	20241105	181300	8866050	9750	9750	9750	9750	0
159	20241105	181200	8866050	9750	9750	9750	9750	0
160	20241105	181100	8866050	9750	9750	9750	9750	0
161	20241105	181000	8866050	9750	9750	9750	9750	0
162	20241105	180900	8866050	9750	9750	9750	9750	0
163	20241105	180800	8866050	9750	9750	9750	9750	0
164	20241105	180700	8866050	9750	9750	9750	9750	0
165	20241105	180600	8866050	9750	9750	9750	9750	0
166	20241105	180500	8866050	9750	9750	9750	9750	0
167	20241105	180400	8866050	9750	9750	9750	9750	0
168	20241105	180300	8866050	9750	9750	9750	9750	0
169	20241105	180200	8866050	9750	9750	9750	9750	0
170	20241105	180100	8866050	9750	9750	9750	9750	0
171	20241105	180000	8866050	9750	9750	9750	9750	0
172	20241105	175900	8866050	9750	9750	9750	9750	0
173	20241105	175800	8866050	9750	9750	9750	9750	0
174	20241105	175700	8866050	9750	9750	9750	9750	0
175	20241105	175600	8866050	9750	9750	9750	9750	0
176	20241105	175500	8866050	9750	9750	9750	9750	0
177	20241105	175400	8866050	9750	9750	9750	9750	0
178	20241105	175300	8866050	9750	9750	9750	9750	0
179	20241105	175200	8866050	9750	9750	9750	9750	0
180	20241105	175100	8866050	9750	9750	9750	9750	0
181	20241105	175000	8866050	9750	9750	9750	9750	0
182	20241105	174900	8866050	9750	9600	9750	9600	169
183	20241105	174800	8866050	9750	9750	9750	9750	0
184	20241105	174700	8866050	9750	9750	9750	9750	0
185	20241105	174600	8866050	9750	9750	9750	9750	0
186	20241105	174500	8866050	9750	9750	9750	9750	0
187	20241105	174400	8866050	9750	9750	9750	9750	0
188	20241105	174300	8866050	9750	9750	9750	9750	0
189	20241105	174200	8866050	9750	9750	9750	9750	0
190	20241105	174100	8866050	9750	9750	9750	9750	0
191	20241105	174000	8866050	9750	9750	9750	9750	0
192	20241105	173900	8866050	9750	9750	9750	9750	0
193	20241105	173800	8866050	9750	9750	9750	9750	0
194	20241105	173700	8866050	9750	9750	9750	9750	0
195	20241105	173600	8866050	9750	9750	9750	9750	0
196	20241105	173500	8866050	9750	9750	9750	9750	0
197	20241105	173400	8866050	9750	9750	9750	9750	0
198	20241105	173300	8866050	9750	9750	9750	9750	0
199	20241105	173200	8866050	9750	9750	9750	9750	0
200	20241105	173100	8866050	9750	9750	9750	9750	0
201	20241105	173000	8866050	9750	9750	9750	9750	0
202	20241105	172900	8866050	9750	9750	9750	9750	0
203	20241105	172800	8866050	9750	9750	9750	9750	0
204	20241105	172700	8866050	9750	9750	9750	9750	0
205	20241105	172600	8866050	9750	9750	9750	9750	0
206	20241105	172500	8866050	9750	9750	9750	9750	0
207	20241105	172400	8866050	9750	9750	9750	9750	0
208	20241105	172300	8866050	9750	9750	9750	9750	0
209	20241105	172200	8866050	9750	9750	9750	9750	0
210	20241105	172100	8866050	9750	9750	9750	9750	0
211	20241105	172000	8866050	9750	9750	9750	9750	0
212	20241105	171900	8866050	9750	9600	9750	9600	169
213	20241105	171800	8866050	9750	9750	9750	9750	0
214	20241105	171700	8866050	9750	9750	9750	9750	0
215	20241105	171600	8866050	9750	9750	9750	9750	0
216	20241105	171500	8866050	9750	9750	9750	9750	0
217	20241105	171400	8866050	9750	9750	9750	9750	0
218	20241105	171300	8866050	9750	9750	9750	9750	0
219	20241105	171200	8866050	9750	9750	9750	9750	0
220	20241105	171100	8866050	9750	9750	9750	9750	0
221	20241105	171000	8866050	9750	9750	9750	9750	0
222	20241105	170900	8866050	9750	9750	9750	9750	0
223	20241105	170800	8866050	9750	9750	9750	9750	0
224	20241105	170700	8866050	9750	9750	9750	9750	0
225	20241105	170600	8866050	9750	9750	9750	9750	0
226	20241105	170500	8866050	9750	9750	9750	9750	0
227	20241105	170400	8866050	9750	9750	9750	9750	0
228	20241105	170300	8866050	9750	9750	9750	9750	0
229	20241105	170200	8866050	9750	9750	9750	9750	0
230	20241105	170100	8866050	9750	9750	9750	9750	0
231	20241105	170000	8866050	9750	9750	9750	9750	0
232	20241105	165900	8866050	9750	9750	9750	9750	0
233	20241105	165800	8866050	9750	9750	9750	9750	0
234	20241105	165700	8866050	9750	9750	9750	9750	0
235	20241105	165600	8866050	9750	9750	9750	9750	0
236	20241105	165500	8866050	9750	9750	9750	9750	0
237	20241105	165400	8866050	9750	9750	9750	9750	0
238	20241105	165300	8866050	9750	9750	9750	9750	0
239	20241105	165200	8866050	9750	9750	9750	9750	0
240	20241105	165100	8866050	9750	9750	9750	9750	0
241	20241105	165000	8866050	9750	9750	9750	9750	0
242	20241105	164900	8866050	9750	9600	9750	9600	169
243	20241105	164800	8866050	9750	9750	9750	9750	0
244	20241105	164700	8866050	9750	9750	9750	9750	0
245	20241105	164600	8866050	9750	9750	9750	9750	0
246	20241105	164500	8866050	9750	9750	9750	9750	0
247	20241105	164400	8866050	9750	9750	9750	9750	0
248	20241105	164300	8866050	9750	9750	9750	9750	0
249	20241105	164200	8866050	9750	9750	9750	9750	0
250	20241105	164100	8866050	9750	9750	9750	9750	0
251	20241105	164000	8866050	9750	9750	9750	9750	0
252	20241105	163900	8866050	9750	9750	9750	9750	0
253	20241105	163800	8866050	9750	9750	9750	9750	0
254	20241105	163700	8866050	9750	9750	9750	9750	0
255	20241105	163600	8866050	9750	9750	9750	9750	0
256	20241105	163500	8866050	9750	9750	9750	9750	0
257	20241105	163400	8866050	9750	9750	9750	9750	0
258	20241105	163300	8866050	9750	9750	9750	9750	0
259	20241105	163200	8866050	9750	9750	9750	9750	0
260	20241105	163100	8866050	9750	9750	9750	9750	0
261	20241105	163000	8866050	9750	9750	9750	9750	0
262	20241105	162900	8866050	9750	9750	9750	9750	0
263	20241105	162800	8866050	9750	9750	9750	9750	0
264	20241105	162700	8866050	9750	9750	9750	9750	0
265	20241105	162600	8866050	9750	9750	9750	9750	0
266	20241105	162500	8866050	9750	9750	9750	9750	0
267	20241105	162400	8866050	9750	9750	9750	9750	0
268	20241105	162300	8866050	9750	9750	9750	9750	0
269	20241105	162200	8866050	9750	9750	9750	9750	0
270	20241105	162100	8866050	9750	9750	9750	9750	0
271	20241105	162000	8866050	9750	9750	9750	9750	0
272	20241105	161900	8866050	9750	9600	9750	9600	169
273	20241105	161800	8866050	9750	9750	9750	9750	0
274	20241105	161700	8866050	9750	9750	9750	9750	0
275	20241105	161600	8866050	9750	9750	9750	9750	0
276	20241105	161500	8866050	9750	9750	9750	9750	0
277	20241105	161400	8866050	9750	9750	9750	9750	0
278	20241105	161300	8866050	9750	9750	9750	9750	0
279	20241105	161200	8866050	9750	9750	9750	9750	0
280	20241105	161100	8866050	9750	9750	9750	9750	0
281	20241105	161000	8866050	9750	9750	9750	9750	0
282	20241105	160900	8866050	9750	9750	9750	9750	0
283	20241105	160800	8866050	9750	9750	9750	9750	0
284	20241105	160700	8866050	9750	9750	9750	9750	0
285	20241105	160600	8866050	9750	9750	9750	9750	0
286	20241105	160500	8866050	9750	9750	9750	9750	0
287	20241105	160400	8866050	9750	9750	9750	9750	0
288	20241105	160300	8866050	9750	9750	9750	9750	0
289	20241105	160200	8866050	9750	9750	9750	9750	0
290	20241105	160100	8866050	9750	9750	9750	9750	0
291	20241105	160000	8866050	9750	9750	9750	9750	0
292	20241105	155900	8866050	9750	9750	9750	9750	0
293	20241105	155800	8866050	9750	9750	9750	9750	0
294	20241105	155700	8866050	9750	9750	9750	9750	0
295	20241105	155600	8866050	9750	9750	9750	9750	0
296	20241105	155500	8866050	9750	9750	9750	9750	0
297	20241105	155400	8866050	9750	9750	9750	9750	0
298	20241105	155300	8866050	9750	9750	9750	9750	0
299	20241105	155200	8866050	9750	9750	9750	9750	0
300	20241105	155100	8866050	9750	9750	9750	9750	0
301	20241105	155000	8866050	9750	9750	9750	9750	0
302	20241105	154900	8866050	9750	9600	9750	9600	169
303	20241105	154800	8866050	9750	9750	9750	9750	0
304	20241105	154700	8866050	9750	9750	9750	9750	0
305	20241105	154600	8866050	9750	9750	9750	9750	0
306	20241105	154500	8866050	9750	9750	9750	9750	0
307	20241105	154400	8866050	9750	9750	9750	9750	0
308	20241105	154300	8866050	9750	9750	9750	9750	0
309	20241105	154200	8866050	9750	9750	9750	9750	0
310	20241105	154100	8866050	9750	9750	9750	9750	0
311	20241105	154000	8866050	9750	9750	9750	9750	0
312	20241105	153900	8866050	9750	9750	9750	9750	0
313	20241105	153800	8866050	9750	9750	9750	9750	0
314	20241105	153700	8866050	9750	9750	9750	9750	0
315	20241105	153600	8866050	9750	9750	9750	9750	0
316	20241105	153500	8866050	9750	9750	9750	9750	0
317	20241105	153400	8866050	9750	9750	9750	9750	0
318	20241105	153300	8866050	9750	9750	9750	9750	0
319	20241105	153200	8866050	9750	9750	9750	9750	0
320	20241105	153100	8866050	9750	9750	9750	9750	0
321	20241105	153000	8866050	9750	9750	9750	9750	0
322	20241105	152900	8866050	9750	9750	9750	9750	0
323	20241105	152800	8866050	9750	9750	9750	9750	0
324	20241105	152700	8866050	9750	9750	9750	9750	0
325	20241105	152600	8866050	9750	9750	9750	9750	0
326	20241105	152500	8866050	9750	9750	9750	9750	0
327	20241105	152400	8866050	9750	9750	9750	9750	0
328	20241105	152300	8866050	9750	9750	9750	9750	0
329	20241105	152200	8866050	9750	9750	9750	9750	0
330	20241105	152100	8866050	9750	9750	9750	9750	0
331	20241105	152000	8866050	9750	9750	9750	9750	0
332	20241105	151900	8866050	9750	9750	9750	9750	0
333	20241105	151800	8866050	9750	9750	9750	9750	0
334	20241105	151700	8866050	9750	9750	9750	9750	0
335	20241105	151600	8866050	9750	9750	9750	9750	0
336	20241105	151500	8866050	9750	9750	9750	9750	0
337	20241105	151400	8866050	9750	9750	9750	9750	0
338	20241105	151300	8866050	9750	9750	9750	9750	0
339	20241105	151200	8866050	9750	9750	9750	9750	0
340	20241105	151100	8866050	9750	9750	9750	9750	0
341	20241105	151000	8866050	9750	9750	9750	9750	0
342	20241105	150900	8866050	9750	9750	9750	9750	0
343	20241105	150800	8866050	9750	9750	9750	9750	0
344	20241105	150700	8866050	9750	9750	9750	9750	0
345	20241105	150600	8866050	9750	9750	9750	9750	0
346	20241105	150500	8866050	9750	9750	9750	9750	0
347	20241105	150400	8866050	9750	9750	9750	9750	0
348	20241105	150300	8866050	9750	9750	9750	9750	0
349	20241105	150200	8866050	9750	9750	9750	9750	0
350	20241105	150100	8866050	9750	9750	9750	9750	0
351	20241105	150000	8866050	9750	9750	9750	9750	0
352	20241105	145900	8866050	9750	9750	9750	9750	0
353	20241105	145800	8866050	9750	9750	9750	9750	0
354	20241105	145700	8866050	9750	9750	9750	9750	0
355	20241105	145600	8866050	9750	9750	9750	9750	0
356	20241105	145500	8866050	9750	9750	9750	9750	0
357	20241105	145400	8866050	9750	9750	9750	9750	0
358	20241105	145300	8866050	9750	9750	9750	9750	0
359	20241105	145200	8866050	9750	9750	9750	9750	0
360	20241105	145100	8866050	9750	9750	9750	9750	0
361	20241105	145000	8866050	9750	9750	9750	9750	0
362	20241105	144900	8866050	9750	9750	9750	9750	0
363	20241105	144800	8866050	9750	9750	9750	9750	0
364	20241105	144700	8866050	9750	9750	9750	9750	0
365	20241105	144600	8866050	9750	9750	9750	9750	0
366	20241105	144500	8866050	9750	9750	9750	9750	0
367	20241105	144400	8866050	9750	9750	9750	9750	0
368	20241105	144300	8866050	9750	9750	9750	9750	0
369	20241105	144200	8866050	9750	9750	9750	9750	0
370	20241105	144100	8866050	9750	9750	9750	9750	0
371	20241105	144000	8866050	9750	9750	9750	9750	0
372	20241105	143900	8866050	9750	9750	9750	9750	0
373	20241105	143800	8866050	9750	9750	9750	9750	0
374	20241105	143700	8866050	9750	9750	9750	9750	0
375	20241105	143600	8866050	9750	9750	9750	9750	0
376	20241105	143500	8866050	9750	9750	9750	9750	0
377	20241105	143400	8866050	9750	9750	9750	9750	0
378	20241105	143300	8866050	9750	9750	9750	9750	0
379	20241105	143200	8866050	9750	9750	9750	9750	0
380	20241105	143100	8866050	9750	9750	9750	9750	0
381	20241105	143000	8866050	9750	9750	9750	9750	0
382	20241105	142900	8866050	9750	9750	9750	9750	0
383	20241105	142800	8866050	9750	9750	9750	9750	0
384	20241105	142700	8866050	9750	9750	9750	9750	0
385	20241105	142600	8866050	9750	9750	9750	9750	0
386	20241105	142500	8866050	9750	9750	9750	9750	0
387	20241105	142400	8866050	9750	9750	9750	9750	0
388	20241105	142300	8866050	9750	9750	9750	9750	0
389	20241105	142200	8866050	9750	9750	9750	9750	0
390	20241105	142100	8866050	9750	9600	9750	9600	169
391	20241105	142000	7226550	9240	9240	9240	9240	0
392	20241105	141900	7226550	9240	9240	9240	9240	0
393	20241105	141800	7226550	9240	9240	9240	9240	0
394	20241105	141700	7226550	9240	9240	9240	9240	0
395	20241105	141600	7226550	9240	9240	9240	9240	0
396	20241105	141500	7226550	9240	9240	9240	9240	100
397	20241105	141400	6302550	9230	9230	9230	9230	0
398	20241105	141300	6302550	9230	9230	9230	9230	0
399	20241105	141200	6302550	9230	9230	9230	9230	0
400	20241105	141100	6302550	9230	9230	9230	9230	0
401	20241105	141000	6302550	9230	9230	9230	9230	0
402	20241105	140900	6302550	9230	9230	9230	9230	0
403	20241105	140800	6302550	9230	9230	9230	9230	0
404	20241105	140700	6302550	9230	9230	9230	9230	0
405	20241105	140600	6302550	9230	9400	9400	9230	197
406	20241105	140500	4477610	9400	9400	9400	9400	0
407	20241105	140400	4477610	9400	9400	9400	9400	84
408	20241105	140300	3688010	9700	9700	9700	9700	0
409	20241105	140200	3688010	9700	9700	9700	9700	0
410	20241105	140100	3688010	9700	9700	9700	9700	0
411	20241105	140000	3688010	9700	9700	9700	9700	0
412	20241105	135900	3688010	9700	9700	9700	9700	1
413	20241105	135800	3678310	9700	9700	9700	9700	0
414	20241105	135700	3678310	9700	9700	9700	9700	0
415	20241105	135600	3678310	9700	9700	9700	9700	0
416	20241105	135500	3678310	9700	9700	9700	9700	0
417	20241105	135400	3678310	9700	9700	9700	9700	0
418	20241105	135300	3678310	9700	9700	9700	9700	0
419	20241105	135200	3678310	9700	9700	9700	9700	0
420	20241105	135100	3678310	9700	9700	9700	9700	0
421	20241105	135000	3678310	9700	9700	9700	9700	0
422	20241105	134900	3678310	9700	9700	9700	9700	0
423	20241105	134800	3678310	9700	9700	9700	9700	0
424	20241105	134700	3678310	9700	9700	9700	9700	0
425	20241105	134600	3678310	9700	9700	9700	9700	0
426	20241105	134500	3678310	9700	9700	9700	9700	0
427	20241105	134400	3678310	9700	9700	9700	9700	0
428	20241105	134300	3678310	9700	9700	9700	9700	0
429	20241105	134200	3678310	9700	9700	9700	9700	0
430	20241105	134100	3678310	9700	9700	9700	9700	0
431	20241105	134000	3678310	9700	9700	9700	9700	20
432	20241105	133900	3484310	9760	9760	9760	9760	0
433	20241105	133800	3484310	9760	9760	9760	9760	0
434	20241105	133700	3484310	9760	9760	9760	9760	0
435	20241105	133600	3484310	9760	9760	9760	9760	0
436	20241105	133500	3484310	9760	9760	9760	9760	0
437	20241105	133400	3484310	9760	9760	9760	9760	0
438	20241105	133300	3484310	9760	9760	9760	9760	0
439	20241105	133200	3484310	9760	9760	9760	9760	0
440	20241105	133100	3484310	9760	9760	9760	9760	0
441	20241105	133000	3484310	9760	9760	9760	9760	0
442	20241105	132900	3484310	9760	9760	9760	9760	0
443	20241105	132800	3484310	9760	9760	9760	9760	0
444	20241105	132700	3484310	9760	9760	9760	9760	0
445	20241105	132600	3484310	9760	9760	9760	9760	0
446	20241105	132500	3484310	9760	9760	9760	9760	0
447	20241105	132400	3484310	9760	9760	9760	9760	0
448	20241105	132300	3484310	9760	9760	9760	9760	0
449	20241105	132200	3484310	9760	9760	9760	9760	0
450	20241105	132100	3484310	9760	9760	9760	9760	0
451	20241105	132000	3484310	9760	9760	9760	9760	0
452	20241105	131900	3484310	9760	9760	9760	9760	0
453	20241105	131800	3484310	9760	9760	9760	9760	0
454	20241105	131700	3484310	9760	9760	9760	9760	0
455	20241105	131600	3484310	9760	9760	9760	9760	0
456	20241105	131500	3484310	9760	9760	9760	9760	0
457	20241105	131400	3484310	9760	9760	9760	9760	0
458	20241105	131300	3484310	9760	9760	9760	9760	0
459	20241105	131200	3484310	9760	9760	9760	9760	0
460	20241105	131100	3484310	9760	9760	9760	9760	0
461	20241105	131000	3484310	9760	9760	9760	9760	0
462	20241105	130900	3484310	9760	9760	9760	9760	0
463	20241105	130800	3484310	9760	9760	9760	9760	0
464	20241105	130700	3484310	9760	9760	9760	9760	0
465	20241105	130600	3484310	9760	9760	9760	9760	0
466	20241105	130500	3484310	9760	9760	9760	9760	0
467	20241105	130400	3484310	9760	9760	9760	9760	0
468	20241105	130300	3484310	9760	9760	9760	9760	0
469	20241105	130200	3484310	9760	9760	9760	9760	0
470	20241105	130100	3484310	9760	9760	9760	9760	65
471	20241105	130000	2849910	9760	9750	9760	9750	197
472	20241105	125900	927610	9770	9770	9770	9770	0
473	20241105	125800	927610	9770	9770	9770	9770	0
474	20241105	125700	927610	9770	9770	9770	9770	0
475	20241105	125600	927610	9770	9770	9770	9770	0
476	20241105	125500	927610	9770	9770	9770	9770	0
477	20241105	125400	927610	9770	9770	9770	9770	0
478	20241105	125300	927610	9770	9770	9770	9770	0
479	20241105	125200	927610	9770	9770	9770	9770	0
480	20241105	125100	927610	9770	9770	9770	9770	0
481	20241105	125000	927610	9770	9770	9770	9770	0
482	20241105	124900	927610	9770	9770	9770	9770	0
483	20241105	124800	927610	9770	9770	9770	9770	0
484	20241105	124700	927610	9770	9770	9770	9770	0
485	20241105	124600	927610	9770	9770	9770	9770	0
486	20241105	124500	927610	9770	9770	9770	9770	0
487	20241105	124400	927610	9770	9770	9770	9770	0
488	20241105	124300	927610	9770	9770	9770	9770	0
489	20241105	124200	927610	9770	9770	9770	9770	0
490	20241105	124100	927610	9770	9770	9770	9770	0
491	20241105	124000	927610	9770	9770	9770	9770	0
492	20241105	123900	927610	9770	9770	9770	9770	0
493	20241105	123800	927610	9770	9770	9770	9770	0
494	20241105	123700	927610	9770	9770	9770	9770	0
495	20241105	123600	927610	9770	9770	9770	9770	0
496	20241105	123500	927610	9770	9770	9770	9770	0
497	20241105	123400	927610	9770	9770	9770	9770	0
498	20241105	123300	927610	9770	9770	9770	9770	0
499	20241105	123200	927610	9770	9770	9770	9770	0
500	20241105	123100	927610	9770	9770	9770	9770	0
501	20241105	123000	927610	9770	9770	9770	9770	0
502	20241105	122900	927610	9770	9770	9770	9770	0
503	20241105	122800	927610	9770	9770	9770	9770	0
504	20241105	122700	927610	9770	9770	9770	9770	0
505	20241105	122600	927610	9770	9770	9770	9770	0
506	20241105	122500	927610	9770	9770	9770	9770	0
507	20241105	122400	927610	9770	9770	9770	9770	0
508	20241105	122300	927610	9770	9770	9770	9770	0
509	20241105	122200	927610	9770	9770	9770	9770	0
510	20241105	122100	927610	9770	9770	9770	9770	0
511	20241105	122000	927610	9770	9770	9770	9770	0
512	20241105	121900	927610	9770	9770	9770	9770	0
513	20241105	121800	927610	9770	9770	9770	9770	0
514	20241105	121700	927610	9770	9770	9770	9770	0
515	20241105	121600	927610	9770	9770	9770	9770	0
516	20241105	121500	927610	9770	9770	9770	9770	0
517	20241105	121400	927610	9770	9770	9770	9770	0
518	20241105	121300	927610	9770	9770	9770	9770	0
519	20241105	121200	927610	9770	9770	9770	9770	0
520	20241105	121100	927610	9770	9770	9770	9770	0
521	20241105	121000	927610	9770	9770	9770	9770	0
522	20241105	120900	927610	9770	9770	9770	9770	0
523	20241105	120800	927610	9770	9770	9770	9770	0
524	20241105	120700	927610	9770	9770	9770	9770	0
525	20241105	120600	927610	9770	9770	9770	9770	0
526	20241105	120500	927610	9770	9770	9770	9770	0
527	20241105	120400	927610	9770	9770	9770	9770	0
528	20241105	120300	927610	9770	9770	9770	9770	0
529	20241105	120200	927610	9770	9770	9770	9770	0
530	20241105	120100	927610	9770	9770	9770	9770	0
531	20241105	120000	927610	9770	9770	9770	9770	0
532	20241105	115900	927610	9770	9770	9770	9770	0
533	20241105	115800	927610	9770	9770	9770	9770	0
534	20241105	115700	927610	9770	9770	9770	9770	0
535	20241105	115600	927610	9770	9770	9770	9770	0
536	20241105	115500	927610	9770	9770	9770	9770	0
537	20241105	115400	927610	9770	9770	9770	9770	0
538	20241105	115300	927610	9770	9770	9770	9770	0
539	20241105	115200	927610	9770	9770	9770	9770	0
540	20241105	115100	927610	9770	9770	9770	9770	0
541	20241105	115000	927610	9770	9770	9770	9770	0
542	20241105	114900	927610	9770	9770	9770	9770	0
543	20241105	114800	927610	9770	9770	9770	9770	0
544	20241105	114700	927610	9770	9770	9770	9770	0
545	20241105	114600	927610	9770	9770	9770	9770	0
546	20241105	114500	927610	9770	9770	9770	9770	0
547	20241105	114400	927610	9770	9770	9770	9770	0
548	20241105	114300	927610	9770	9770	9770	9770	0
549	20241105	114200	927610	9770	9770	9770	9770	0
550	20241105	114100	927610	9770	9770	9770	9770	0
551	20241105	114000	927610	9770	9770	9770	9770	0
552	20241105	113900	927610	9770	9770	9770	9770	0
553	20241105	113800	927610	9770	9770	9770	9770	0
554	20241105	113700	927610	9770	9770	9770	9770	0
555	20241105	113600	927610	9770	9770	9770	9770	0
556	20241105	113500	927610	9770	9770	9770	9770	0
557	20241105	113400	927610	9770	9770	9770	9770	0
558	20241105	113300	927610	9770	9770	9770	9770	0
559	20241105	113200	927610	9770	9770	9770	9770	0
560	20241105	113100	927610	9770	9770	9770	9770	0
561	20241105	113000	927610	9770	9770	9770	9770	0
562	20241105	112900	927610	9770	9770	9770	9770	0
563	20241105	112800	927610	9770	9770	9770	9770	0
564	20241105	112700	927610	9770	9770	9770	9770	0
565	20241105	112600	927610	9770	9770	9770	9770	0
566	20241105	112500	927610	9770	9770	9770	9770	0
567	20241105	112400	927610	9770	9770	9770	9770	0
568	20241105	112300	927610	9770	9770	9770	9770	0
569	20241105	112200	927610	9770	9770	9770	9770	0
570	20241105	112100	927610	9770	9770	9770	9770	0
571	20241105	112000	927610	9770	9770	9770	9770	0
572	20241105	111900	927610	9770	9770	9770	9770	0
573	20241105	111800	927610	9770	9770	9770	9770	0
574	20241105	111700	927610	9770	9770	9770	9770	0
575	20241105	111600	927610	9770	9770	9770	9770	0
576	20241105	111500	927610	9770	9770	9770	9770	0
577	20241105	111400	927610	9770	9770	9770	9770	0
578	20241105	111300	927610	9770	9770	9770	9770	0
579	20241105	111200	927610	9770	9770	9770	9770	0
580	20241105	111100	927610	9770	9770	9770	9770	0
581	20241105	111000	927610	9770	9770	9770	9770	0
582	20241105	110900	927610	9770	9770	9770	9770	0
583	20241105	110800	927610	9770	9770	9770	9770	0
584	20241105	110700	927610	9770	9770	9770	9770	0
585	20241105	110600	927610	9770	9770	9770	9770	0
586	20241105	110500	927610	9770	9770	9770	9770	0
587	20241105	110400	927610	9770	9770	9770	9770	0
588	20241105	110300	927610	9770	9770	9770	9770	0
589	20241105	110200	927610	9770	9770	9770	9770	0
590	20241105	110100	927610	9770	9770	9770	9770	0
591	20241105	110000	927610	9770	9770	9770	9770	0
592	20241105	105900	927610	9770	9770	9770	9770	0
593	20241105	105800	927610	9770	9770	9770	9770	0
594	20241105	105700	927610	9770	9770	9770	9770	0
595	20241105	105600	927610	9770	9770	9770	9770	0
596	20241105	105500	927610	9770	9770	9770	9770	0
597	20241105	105400	927610	9770	9770	9770	9770	0
598	20241105	105300	927610	9770	9770	9770	9770	0
599	20241105	105200	927610	9770	9770	9770	9770	0
600	20241105	105100	927610	9770	9770	9770	9770	0
601	20241105	105000	927610	9770	9770	9770	9770	0
602	20241105	104900	927610	9770	9770	9770	9770	0
603	20241105	104800	927610	9770	9770	9770	9770	0
604	20241105	104700	927610	9770	9770	9770	9770	0
605	20241105	104600	927610	9770	9770	9770	9770	0
606	20241105	104500	927610	9770	9770	9770	9770	0
607	20241105	104400	927610	9770	9770	9770	9770	0
608	20241105	104300	927610	9770	9770	9770	9770	0
609	20241105	104200	927610	9770	9770	9770	9770	0
610	20241105	104100	927610	9770	9770	9770	9770	0
611	20241105	104000	927610	9770	9770	9770	9770	1
612	20241105	103900	917840	9400	9400	9400	9400	0
613	20241105	103800	917840	9400	9400	9400	9400	0
614	20241105	103700	917840	9400	9400	9400	9400	0
615	20241105	103600	917840	9400	9400	9400	9400	0
616	20241105	103500	917840	9400	9400	9400	9400	0
617	20241105	103400	917840	9400	9400	9400	9400	0
618	20241105	103300	917840	9400	9400	9400	9400	0
619	20241105	103200	917840	9400	9400	9400	9400	0
620	20241105	103100	917840	9400	9400	9400	9400	0
621	20241105	103000	917840	9400	9400	9400	9400	0
622	20241105	102900	917840	9400	9400	9400	9400	0
623	20241105	102800	917840	9400	9400	9400	9400	0
624	20241105	102700	917840	9400	9400	9400	9400	0
625	20241105	102600	917840	9400	9400	9400	9400	0
626	20241105	102500	917840	9400	9400	9400	9400	0
627	20241105	102400	917840	9400	9400	9400	9400	0
628	20241105	102300	917840	9400	9400	9400	9400	0
629	20241105	102200	917840	9400	9400	9400	9400	0
630	20241105	102100	917840	9400	9400	9400	9400	0
631	20241105	102000	917840	9400	9400	9400	9400	0
632	20241105	101900	917840	9400	9400	9400	9400	0
633	20241105	101800	917840	9400	9400	9400	9400	0
634	20241105	101700	917840	9400	9400	9400	9400	0
635	20241105	101600	917840	9400	9400	9400	9400	0
636	20241105	101500	917840	9400	9400	9400	9400	0
637	20241105	101400	917840	9400	9400	9400	9400	0
638	20241105	101300	917840	9400	9400	9400	9400	0
639	20241105	101200	917840	9400	9400	9400	9400	0
640	20241105	101100	917840	9400	9400	9400	9400	2
641	20241105	101000	899040	9770	9770	9770	9770	0
642	20241105	100900	899040	9770	9770	9770	9770	0
643	20241105	100800	899040	9770	9770	9770	9770	0
644	20241105	100700	899040	9770	9770	9770	9770	0
645	20241105	100600	899040	9770	9770	9770	9770	0
646	20241105	100500	899040	9770	9770	9770	9770	0
647	20241105	100400	899040	9770	9770	9770	9770	0
648	20241105	100300	899040	9770	9770	9770	9770	0
649	20241105	100200	899040	9770	9770	9770	9770	0
650	20241105	100100	899040	9770	9770	9770	9770	0
651	20241105	100000	899040	9770	9770	9770	9770	0
652	20241105	095900	899040	9770	9770	9770	9770	0
653	20241105	095800	899040	9770	9770	9770	9770	0
654	20241105	095700	899040	9770	9770	9770	9770	0
655	20241105	095600	899040	9770	9770	9770	9770	0
656	20241105	095500	899040	9770	9770	9770	9770	0
657	20241105	095400	899040	9770	9770	9770	9770	0
658	20241105	095300	899040	9770	9770	9770	9770	0
659	20241105	095200	899040	9770	9770	9770	9770	0
660	20241105	095100	899040	9770	9770	9770	9770	0
661	20241105	095000	899040	9770	9770	9770	9770	0
662	20241105	094900	899040	9770	9770	9770	9770	0
663	20241105	094800	899040	9770	9770	9770	9770	0
664	20241105	094700	899040	9770	9770	9770	9770	0
665	20241105	094600	899040	9770	9770	9770	9770	0
666	20241105	094500	899040	9770	9770	9770	9770	0
667	20241105	094400	899040	9770	9770	9770	9770	0
668	20241105	094300	899040	9770	9770	9770	9770	0
669	20241105	094200	899040	9770	9770	9770	9770	0
670	20241105	094100	899040	9770	9770	9770	9770	0
671	20241105	094000	899040	9770	9770	9770	9770	1
672	20241105	093900	889270	9600	9600	9600	9600	0
673	20241105	093800	889270	9600	9600	9600	9600	0
674	20241105	093700	889270	9600	9600	9600	9600	0
675	20241105	093600	889270	9600	9600	9600	9600	0
676	20241105	093500	889270	9600	9600	9600	9600	0
677	20241105	093400	889270	9600	9600	9600	9600	0
678	20241105	093300	889270	9600	9600	9600	9600	0
679	20241105	093200	889270	9600	9600	9600	9600	0
680	20241105	093100	889270	9600	9600	9600	9600	0
681	20241105	093000	889270	9600	9600	9600	9600	0
682	20241105	092900	889270	9600	9600	9600	9600	5
683	20241105	092800	841270	9210	9210	9210	9210	0
684	20241105	092700	841270	9210	9210	9210	9210	0
685	20241105	092600	841270	9210	9210	9210	9210	0
686	20241105	092500	841270	9210	9210	9210	9210	0
687	20241105	092400	841270	9210	9400	9400	9210	79
688	20241105	092300	107030	9780	9780	9780	9780	0
689	20241105	092200	107030	9780	9780	9780	9780	0
690	20241105	092100	107030	9780	9780	9780	9780	0
691	20241105	092000	107030	9780	9780	9780	9780	0
692	20241105	091900	107030	9780	9780	9780	9780	0
693	20241105	091800	107030	9780	9780	9780	9780	0
694	20241105	091700	107030	9780	9780	9780	9780	0
695	20241105	091600	107030	9780	9780	9780	9780	0
696	20241105	091500	107030	9780	9780	9780	9780	0
697	20241105	091400	107030	9780	9780	9780	9780	0
698	20241105	091300	107030	9780	9780	9780	9780	0
699	20241105	091200	107030	9780	9780	9780	9780	0
700	20241105	091100	107030	9780	9780	9780	9780	0
701	20241105	091000	107030	9780	9730	9780	9730	6
702	20241105	090900	48500	9720	9680	9720	9680	5
703	20241105	090800	0	9680	9680	9680	9680	0
704	20241105	090700	0	9680	9680	9680	9680	0
705	20241105	090600	0	9680	9680	9680	9680	0
706	20241105	090500	0	9680	9680	9680	9680	0
707	20241105	090400	0	9680	9680	9680	9680	0
708	20241105	090300	0	9680	9680	9680	9680	0
709	20241105	090200	0	9680	9680	9680	9680	0
710	20241105	090100	0	9680	9680	9680	9680	0
711	20241105	090000	0	9680	9680	9680	9680	0