KissMeData/115390/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200200	113912690	8670	8670	8670	8670	63
3	20241114	200100	113912690	8670	8670	8670	8670	0
4	20241114	200000	113912690	8670	8670	8670	8670	0
5	20241114	195900	113912690	8670	8670	8670	8670	0
6	20241114	195800	113912690	8670	8670	8670	8670	0
7	20241114	195700	113912690	8670	8670	8670	8670	0
8	20241114	195600	113912690	8670	8670	8670	8670	0
9	20241114	195500	113912690	8670	8670	8670	8670	0
10	20241114	195400	113912690	8670	8670	8670	8670	0
11	20241114	195300	113912690	8670	8670	8670	8670	0
12	20241114	195200	113912690	8670	8670	8670	8670	0
13	20241114	195100	113912690	8670	8670	8670	8670	0
14	20241114	195000	113912690	8670	8670	8670	8670	0
15	20241114	194900	113912690	8670	8670	8670	8670	0
16	20241114	194800	113912690	8670	8670	8670	8670	0
17	20241114	194700	113912690	8670	8670	8670	8670	0
18	20241114	194600	113912690	8670	8670	8670	8670	0
19	20241114	194500	113912690	8670	8670	8670	8670	0
20	20241114	194400	113912690	8670	8670	8670	8670	0
21	20241114	194300	113912690	8670	8670	8670	8670	0
22	20241114	194200	113912690	8670	8670	8670	8670	0
23	20241114	194100	113912690	8670	8670	8670	8670	0
24	20241114	194000	113912690	8670	8670	8670	8670	0
25	20241114	193900	113912690	8670	8670	8670	8670	0
26	20241114	193800	113912690	8670	8670	8670	8670	0
27	20241114	193700	113912690	8670	8670	8670	8670	0
28	20241114	193600	113912690	8670	8670	8670	8670	0
29	20241114	193500	113912690	8670	8670	8670	8670	0
30	20241114	193400	113912690	8670	8670	8670	8670	0
31	20241114	193300	113912690	8670	8670	8670	8670	0
32	20241114	193200	113912690	8670	8670	8670	8670	63
33	20241114	193100	113912690	8670	8670	8670	8670	0
34	20241114	193000	113912690	8670	8670	8670	8670	0
35	20241114	192900	113912690	8670	8670	8670	8670	0
36	20241114	192800	113912690	8670	8670	8670	8670	0
37	20241114	192700	113912690	8670	8670	8670	8670	0
38	20241114	192600	113912690	8670	8670	8670	8670	0
39	20241114	192500	113912690	8670	8670	8670	8670	0
40	20241114	192400	113912690	8670	8670	8670	8670	0
41	20241114	192300	113912690	8670	8670	8670	8670	0
42	20241114	192200	113912690	8670	8670	8670	8670	0
43	20241114	192100	113912690	8670	8670	8670	8670	0
44	20241114	192000	113912690	8670	8670	8670	8670	0
45	20241114	191900	113912690	8670	8670	8670	8670	0
46	20241114	191800	113912690	8670	8670	8670	8670	0
47	20241114	191700	113912690	8670	8670	8670	8670	0
48	20241114	191600	113912690	8670	8670	8670	8670	0
49	20241114	191500	113912690	8670	8670	8670	8670	0
50	20241114	191400	113912690	8670	8670	8670	8670	0
51	20241114	191300	113912690	8670	8670	8670	8670	0
52	20241114	191200	113912690	8670	8670	8670	8670	0
53	20241114	191100	113912690	8670	8670	8670	8670	0
54	20241114	191000	113912690	8670	8670	8670	8670	0
55	20241114	190900	113912690	8670	8670	8670	8670	0
56	20241114	190800	113912690	8670	8670	8670	8670	0
57	20241114	190700	113912690	8670	8670	8670	8670	0
58	20241114	190600	113912690	8670	8670	8670	8670	0
59	20241114	190500	113912690	8670	8670	8670	8670	0
60	20241114	190400	113912690	8670	8670	8670	8670	0
61	20241114	190300	113912690	8670	8670	8670	8670	0
62	20241114	190200	113912690	8670	8670	8670	8670	63
63	20241114	190100	113912690	8670	8670	8670	8670	0
64	20241114	190000	113912690	8670	8670	8670	8670	0
65	20241114	185900	113912690	8670	8670	8670	8670	0
66	20241114	185800	113912690	8670	8670	8670	8670	0
67	20241114	185700	113912690	8670	8670	8670	8670	0
68	20241114	185600	113912690	8670	8670	8670	8670	0
69	20241114	185500	113912690	8670	8670	8670	8670	0
70	20241114	185400	113912690	8670	8670	8670	8670	0
71	20241114	185300	113912690	8670	8670	8670	8670	0
72	20241114	185200	113912690	8670	8670	8670	8670	0
73	20241114	185100	113912690	8670	8670	8670	8670	0
74	20241114	185000	113912690	8670	8670	8670	8670	0
75	20241114	184900	113912690	8670	8670	8670	8670	0
76	20241114	184800	113912690	8670	8670	8670	8670	0
77	20241114	184700	113912690	8670	8670	8670	8670	0
78	20241114	184600	113912690	8670	8670	8670	8670	0
79	20241114	184500	113912690	8670	8670	8670	8670	0
80	20241114	184400	113912690	8670	8670	8670	8670	0
81	20241114	184300	113912690	8670	8670	8670	8670	0
82	20241114	184200	113912690	8670	8670	8670	8670	0
83	20241114	184100	113912690	8670	8670	8670	8670	0
84	20241114	184000	113912690	8670	8670	8670	8670	0
85	20241114	183900	113912690	8670	8670	8670	8670	0
86	20241114	183800	113912690	8670	8670	8670	8670	0
87	20241114	183700	113912690	8670	8670	8670	8670	0
88	20241114	183600	113912690	8670	8670	8670	8670	0
89	20241114	183500	113912690	8670	8670	8670	8670	0
90	20241114	183400	113912690	8670	8670	8670	8670	0
91	20241114	183300	113912690	8670	8670	8670	8670	0
92	20241114	183200	113912690	8670	8670	8670	8670	63
93	20241114	183100	113912690	8670	8670	8670	8670	0
94	20241114	183000	113912690	8670	8670	8670	8670	0
95	20241114	182900	113912690	8670	8670	8670	8670	0
96	20241114	182800	113912690	8670	8670	8670	8670	0
97	20241114	182700	113912690	8670	8670	8670	8670	0
98	20241114	182600	113912690	8670	8670	8670	8670	0
99	20241114	182500	113912690	8670	8670	8670	8670	0
100	20241114	182400	113912690	8670	8670	8670	8670	0
101	20241114	182300	113912690	8670	8670	8670	8670	0
102	20241114	182200	113912690	8670	8670	8670	8670	0
103	20241114	182100	113912690	8670	8670	8670	8670	0
104	20241114	182000	113912690	8670	8670	8670	8670	0
105	20241114	181900	113912690	8670	8670	8670	8670	0
106	20241114	181800	113912690	8670	8670	8670	8670	0
107	20241114	181700	113912690	8670	8670	8670	8670	0
108	20241114	181600	113912690	8670	8670	8670	8670	0
109	20241114	181500	113912690	8670	8670	8670	8670	0
110	20241114	181400	113912690	8670	8670	8670	8670	0
111	20241114	181300	113912690	8670	8670	8670	8670	0
112	20241114	181200	113912690	8670	8670	8670	8670	0
113	20241114	181100	113912690	8670	8670	8670	8670	0
114	20241114	181000	113912690	8670	8670	8670	8670	0
115	20241114	180900	113912690	8670	8670	8670	8670	0
116	20241114	180800	113912690	8670	8670	8670	8670	0
117	20241114	180700	113912690	8670	8670	8670	8670	0
118	20241114	180600	113912690	8670	8670	8670	8670	0
119	20241114	180500	113912690	8670	8670	8670	8670	0
120	20241114	180400	113912690	8670	8670	8670	8670	0
121	20241114	180300	113912690	8670	8670	8670	8670	0
122	20241114	180200	113912690	8670	8670	8670	8670	63
123	20241114	180100	113912690	8670	8670	8670	8670	0
124	20241114	180000	113912690	8670	8670	8670	8670	0
125	20241114	175900	113912690	8670	8670	8670	8670	0
126	20241114	175800	113912690	8670	8670	8670	8670	0
127	20241114	175700	113912690	8670	8670	8670	8670	0
128	20241114	175600	113912690	8670	8670	8670	8670	0
129	20241114	175500	113912690	8670	8670	8670	8670	0
130	20241114	175400	113912690	8670	8670	8670	8670	0
131	20241114	175300	113912690	8670	8670	8670	8670	0
132	20241114	175200	113912690	8670	8670	8670	8670	0
133	20241114	175100	113912690	8670	8670	8670	8670	0
134	20241114	175000	113912690	8670	8670	8670	8670	0
135	20241114	174900	113912690	8670	8670	8670	8670	0
136	20241114	174800	113912690	8670	8670	8670	8670	0
137	20241114	174700	113912690	8670	8670	8670	8670	0
138	20241114	174600	113912690	8670	8670	8670	8670	0
139	20241114	174500	113912690	8670	8670	8670	8670	0
140	20241114	174400	113912690	8670	8670	8670	8670	0
141	20241114	174300	113912690	8670	8670	8670	8670	0
142	20241114	174200	113912690	8670	8670	8670	8670	0
143	20241114	174100	113912690	8670	8670	8670	8670	0
144	20241114	174000	113912690	8670	8670	8670	8670	0
145	20241114	173900	113912690	8670	8670	8670	8670	0
146	20241114	173800	113912690	8670	8670	8670	8670	0
147	20241114	173700	113912690	8670	8670	8670	8670	0
148	20241114	173600	113912690	8670	8670	8670	8670	0
149	20241114	173500	113912690	8670	8670	8670	8670	0
150	20241114	173400	113912690	8670	8670	8670	8670	0
151	20241114	173300	113912690	8670	8670	8670	8670	0
152	20241114	173200	113912690	8670	8670	8670	8670	63
153	20241114	173100	113912690	8670	8670	8670	8670	0
154	20241114	173000	113912690	8670	8670	8670	8670	0
155	20241114	172900	113912690	8670	8670	8670	8670	0
156	20241114	172800	113912690	8670	8670	8670	8670	0
157	20241114	172700	113912690	8670	8670	8670	8670	0
158	20241114	172600	113912690	8670	8670	8670	8670	0
159	20241114	172500	113912690	8670	8670	8670	8670	0
160	20241114	172400	113912690	8670	8670	8670	8670	0
161	20241114	172300	113912690	8670	8670	8670	8670	0
162	20241114	172200	113912690	8670	8670	8670	8670	0
163	20241114	172100	113912690	8670	8670	8670	8670	0
164	20241114	172000	113912690	8670	8670	8670	8670	0
165	20241114	171900	113912690	8670	8670	8670	8670	0
166	20241114	171800	113912690	8670	8670	8670	8670	0
167	20241114	171700	113912690	8670	8670	8670	8670	0
168	20241114	171600	113912690	8670	8670	8670	8670	0
169	20241114	171500	113912690	8670	8670	8670	8670	0
170	20241114	171400	113912690	8670	8670	8670	8670	0
171	20241114	171300	113912690	8670	8670	8670	8670	0
172	20241114	171200	113912690	8670	8670	8670	8670	0
173	20241114	171100	113912690	8670	8670	8670	8670	0
174	20241114	171000	113912690	8670	8670	8670	8670	0
175	20241114	170900	113912690	8670	8670	8670	8670	0
176	20241114	170800	113912690	8670	8670	8670	8670	0
177	20241114	170700	113912690	8670	8670	8670	8670	0
178	20241114	170600	113912690	8670	8670	8670	8670	0
179	20241114	170500	113912690	8670	8670	8670	8670	0
180	20241114	170400	113912690	8670	8670	8670	8670	0
181	20241114	170300	113912690	8670	8670	8670	8670	0
182	20241114	170200	113912690	8670	8670	8670	8670	63
183	20241114	170100	113912690	8670	8670	8670	8670	0
184	20241114	170000	113912690	8670	8670	8670	8670	0
185	20241114	165900	113912690	8670	8670	8670	8670	0
186	20241114	165800	113912690	8670	8670	8670	8670	0
187	20241114	165700	113912690	8670	8670	8670	8670	0
188	20241114	165600	113912690	8670	8670	8670	8670	0
189	20241114	165500	113912690	8670	8670	8670	8670	0
190	20241114	165400	113912690	8670	8670	8670	8670	0
191	20241114	165300	113912690	8670	8670	8670	8670	0
192	20241114	165200	113912690	8670	8670	8670	8670	0
193	20241114	165100	113912690	8670	8670	8670	8670	0
194	20241114	165000	113912690	8670	8670	8670	8670	0
195	20241114	164900	113912690	8670	8670	8670	8670	0
196	20241114	164800	113912690	8670	8670	8670	8670	0
197	20241114	164700	113912690	8670	8670	8670	8670	0
198	20241114	164600	113912690	8670	8670	8670	8670	0
199	20241114	164500	113912690	8670	8670	8670	8670	0
200	20241114	164400	113912690	8670	8670	8670	8670	0
201	20241114	164300	113912690	8670	8670	8670	8670	0
202	20241114	164200	113912690	8670	8670	8670	8670	0
203	20241114	164100	113912690	8670	8670	8670	8670	0
204	20241114	164000	113912690	8670	8670	8670	8670	0
205	20241114	163900	113912690	8670	8670	8670	8670	0
206	20241114	163800	113912690	8670	8670	8670	8670	0
207	20241114	163700	113912690	8670	8670	8670	8670	0
208	20241114	163600	113912690	8670	8670	8670	8670	0
209	20241114	163500	113912690	8670	8670	8670	8670	0
210	20241114	163400	113912690	8670	8670	8670	8670	0
211	20241114	163300	113912690	8670	8670	8670	8670	0
212	20241114	163200	113912690	8670	8670	8670	8670	63
213	20241114	163100	113912690	8670	8670	8670	8670	0
214	20241114	163000	113912690	8670	8670	8670	8670	63
215	20241114	162900	113366480	8670	8670	8670	8670	0
216	20241114	162800	113366480	8670	8670	8670	8670	0
217	20241114	162700	113366480	8670	8670	8670	8670	0
218	20241114	162600	113366480	8670	8670	8670	8670	0
219	20241114	162500	113366480	8670	8670	8670	8670	0
220	20241114	162400	113366480	8670	8670	8670	8670	0
221	20241114	162300	113366480	8670	8670	8670	8670	0
222	20241114	162200	113366480	8670	8670	8670	8670	0
223	20241114	162100	113366480	8670	8670	8670	8670	0
224	20241114	162000	113366480	8670	8670	8670	8670	0
225	20241114	161900	113366480	8670	8670	8670	8670	50
226	20241114	161800	112932980	8680	8680	8680	8680	0
227	20241114	161700	112932980	8680	8680	8680	8680	0
228	20241114	161600	112932980	8680	8680	8680	8680	0
229	20241114	161500	112932980	8680	8680	8680	8680	0
230	20241114	161400	112932980	8680	8680	8680	8680	0
231	20241114	161300	112932980	8680	8680	8680	8680	0
232	20241114	161200	112932980	8680	8680	8680	8680	0
233	20241114	161100	112932980	8680	8680	8680	8680	0
234	20241114	161000	112932980	8680	8680	8680	8680	0
235	20241114	160900	112932980	8680	8680	8680	8680	0
236	20241114	160800	112932980	8680	8680	8680	8680	0
237	20241114	160700	112932980	8680	8680	8680	8680	0
238	20241114	160600	112932980	8680	8680	8680	8680	0
239	20241114	160500	112932980	8680	8680	8680	8680	0
240	20241114	160400	112932980	8680	8680	8680	8680	0
241	20241114	160300	112932980	8680	8680	8680	8680	0
242	20241114	160200	112932980	8680	8680	8680	8680	0
243	20241114	160100	112932980	8680	8680	8680	8680	0
244	20241114	160000	112932980	8680	8680	8680	8680	8
245	20241114	155900	112863540	8680	8680	8680	8680	0
246	20241114	155800	112863540	8680	8680	8680	8680	1
247	20241114	155700	112854860	8680	8680	8680	8680	0
248	20241114	155600	112854860	8680	8680	8680	8680	0
249	20241114	155500	112854860	8680	8680	8680	8680	8
250	20241114	155400	112785420	8680	8680	8680	8680	0
251	20241114	155300	112785420	8680	8680	8680	8680	0
252	20241114	155200	112785420	8680	8680	8680	8680	0
253	20241114	155100	112785420	8680	8680	8680	8680	0
254	20241114	155000	112785420	8680	8680	8680	8680	8
255	20241114	154900	112715980	8680	8680	8680	8680	0
256	20241114	154800	112715980	8680	8680	8680	8680	0
257	20241114	154700	112715980	8680	8680	8680	8680	0
258	20241114	154600	112715980	8680	8680	8680	8680	0
259	20241114	154500	112715980	8680	8680	8680	8680	8
260	20241114	154400	112646540	8670	8670	8670	8670	0
261	20241114	154300	112646540	8670	8670	8670	8670	0
262	20241114	154200	112646540	8670	8670	8670	8670	35
263	20241114	154100	112343090	8680	8680	8680	8680	8
264	20241114	154000	112273650	8680	8680	8680	8680	0
265	20241114	153900	112273650	8680	8680	8680	8680	0
266	20241114	153800	112273650	8680	8680	8680	8680	0
267	20241114	153700	112273650	8680	8680	8680	8680	0
268	20241114	153600	112273650	8680	8680	8680	8680	7
269	20241114	153500	112212890	8680	8680	8680	8680	0
270	20241114	153400	112212890	8680	8680	8680	8680	0
271	20241114	153300	112212890	8680	8680	8680	8680	0
272	20241114	153200	112212890	8680	8680	8680	8680	0
273	20241114	153100	112212890	8680	8680	8680	8680	8
274	20241114	153000	112143450	8680	8680	8680	8680	27
275	20241114	152900	111909090	8680	8680	8680	8680	0
276	20241114	152800	111909090	8680	8680	8680	8680	0
277	20241114	152700	111909090	8680	8680	8680	8680	0
278	20241114	152600	111909090	8680	8680	8680	8680	8
279	20241114	152500	111839650	8680	8680	8680	8680	0
280	20241114	152400	111839650	8680	8680	8680	8680	0
281	20241114	152300	111839650	8680	8680	8680	8680	0
282	20241114	152200	111839650	8680	8680	8680	8680	8
283	20241114	152100	111770210	8670	8670	8670	8670	0
284	20241114	152000	111770210	8670	8670	8670	8670	0
285	20241114	151900	111770210	8670	8670	8670	8670	0
286	20241114	151800	111770210	8670	8670	8670	8670	0
287	20241114	151700	111770210	8670	8670	8680	8670	201
288	20241114	151600	110027460	8670	8670	8670	8670	25
289	20241114	151500	109810710	8670	8670	8670	8670	0
290	20241114	151400	109810710	8670	8670	8670	8670	350
291	20241114	151300	106776210	8680	8680	8680	8680	0
292	20241114	151200	106776210	8680	8680	8680	8680	7
293	20241114	151100	106715450	8670	8670	8670	8670	0
294	20241114	151000	106715450	8670	8670	8670	8670	0
295	20241114	150900	106715450	8670	8670	8670	8670	0
296	20241114	150800	106715450	8670	8680	8680	8670	18
297	20241114	150700	106559310	8680	8680	8680	8680	0
298	20241114	150600	106559310	8680	8680	8680	8680	0
299	20241114	150500	106559310	8680	8680	8680	8680	0
300	20241114	150400	106559310	8680	8680	8680	8680	0
301	20241114	150300	106559310	8680	8680	8680	8680	8
302	20241114	150200	106489870	8680	8680	8680	8680	0
303	20241114	150100	106489870	8680	8680	8680	8680	35
304	20241114	150000	106186070	8680	8680	8680	8680	0
305	20241114	145900	106186070	8680	8680	8680	8680	0
306	20241114	145800	106186070	8680	8680	8680	8680	8
307	20241114	145700	106116630	8680	8680	8680	8680	0
308	20241114	145600	106116630	8680	8680	8680	8680	0
309	20241114	145500	106116630	8680	8680	8680	8680	0
310	20241114	145400	106116630	8680	8680	8680	8680	0
311	20241114	145300	106116630	8680	8680	8680	8680	8
312	20241114	145200	106047190	8680	8680	8680	8680	0
313	20241114	145100	106047190	8680	8680	8680	8680	0
314	20241114	145000	106047190	8680	8680	8680	8680	0
315	20241114	144900	106047190	8680	8680	8680	8680	8
316	20241114	144800	105977750	8680	8680	8680	8680	0
317	20241114	144700	105977750	8680	8680	8680	8680	0
318	20241114	144600	105977750	8680	8680	8680	8680	0
319	20241114	144500	105977750	8680	8680	8680	8680	0
320	20241114	144400	105977750	8680	8680	8680	8680	7
321	20241114	144300	105916990	8680	8680	8680	8680	0
322	20241114	144200	105916990	8680	8680	8680	8680	0
323	20241114	144100	105916990	8680	8680	8680	8680	0
324	20241114	144000	105916990	8680	8680	8680	8680	0
325	20241114	143900	105916990	8680	8680	8680	8680	8
326	20241114	143800	105847550	8670	8670	8670	8670	0
327	20241114	143700	105847550	8670	8670	8670	8670	336
328	20241114	143600	102934430	8670	8670	8670	8670	46
329	20241114	143500	102535610	8670	8670	8670	8670	0
330	20241114	143400	102535610	8670	8670	8670	8670	1997
331	20241114	143300	85221620	8680	8680	8680	8680	0
332	20241114	143200	85221620	8680	8680	8680	8680	0
333	20241114	143100	85221620	8680	8680	8680	8680	0
334	20241114	143000	85221620	8680	8680	8680	8680	8
335	20241114	142900	85152180	8670	8670	8670	8670	1
336	20241114	142800	85143510	8680	8680	8680	8680	0
337	20241114	142700	85143510	8680	8680	8680	8680	0
338	20241114	142600	85143510	8680	8680	8680	8680	0
339	20241114	142500	85143510	8680	8680	8680	8680	8
340	20241114	142400	85074070	8670	8670	8670	8670	0
341	20241114	142300	85074070	8670	8670	8670	8670	8
342	20241114	142200	85004710	8680	8680	8680	8680	0
343	20241114	142100	85004710	8680	8680	8680	8680	0
344	20241114	142000	85004710	8680	8680	8680	8680	7
345	20241114	141900	84943950	8680	8680	8680	8680	0
346	20241114	141800	84943950	8680	8680	8680	8680	0
347	20241114	141700	84943950	8680	8680	8680	8680	0
348	20241114	141600	84943950	8680	8680	8680	8680	0
349	20241114	141500	84943950	8680	8670	8680	8670	8204
350	20241114	141400	13815190	8680	8680	8680	8680	0
351	20241114	141300	13815190	8680	8680	8680	8680	0
352	20241114	141200	13815190	8680	8680	8680	8680	0
353	20241114	141100	13815190	8680	8680	8680	8680	8
354	20241114	141000	13745750	8680	8680	8680	8680	0
355	20241114	140900	13745750	8680	8680	8680	8680	0
356	20241114	140800	13745750	8680	8680	8680	8680	0
357	20241114	140700	13745750	8680	8680	8680	8680	0
358	20241114	140600	13745750	8680	8680	8680	8680	8
359	20241114	140500	13676310	8680	8680	8680	8680	0
360	20241114	140400	13676310	8680	8680	8680	8680	0
361	20241114	140300	13676310	8680	8680	8680	8680	0
362	20241114	140200	13676310	8680	8680	8680	8680	0
363	20241114	140100	13676310	8680	8680	8680	8680	8
364	20241114	140000	13606870	8680	8680	8680	8680	0
365	20241114	135900	13606870	8680	8680	8680	8680	0
366	20241114	135800	13606870	8680	8680	8680	8680	0
367	20241114	135700	13606870	8680	8680	8680	8680	7
368	20241114	135600	13546110	8680	8680	8680	8680	0
369	20241114	135500	13546110	8680	8680	8680	8680	0
370	20241114	135400	13546110	8680	8680	8680	8680	0
371	20241114	135300	13546110	8680	8680	8680	8680	0
372	20241114	135200	13546110	8680	8680	8680	8680	8
373	20241114	135100	13476670	8680	8680	8680	8680	0
374	20241114	135000	13476670	8680	8680	8680	8680	0
375	20241114	134900	13476670	8680	8680	8680	8680	0
376	20241114	134800	13476670	8680	8680	8680	8680	0
377	20241114	134700	13476670	8680	8680	8680	8680	8
378	20241114	134600	13407230	8680	8680	8680	8680	0
379	20241114	134500	13407230	8680	8680	8680	8680	0
380	20241114	134400	13407230	8680	8680	8680	8680	0
381	20241114	134300	13407230	8680	8680	8680	8680	0
382	20241114	134200	13407230	8680	8680	8680	8680	8
383	20241114	134100	13337790	8680	8680	8680	8680	0
384	20241114	134000	13337790	8680	8680	8680	8680	0
385	20241114	133900	13337790	8680	8680	8680	8680	0
386	20241114	133800	13337790	8680	8670	8680	8670	18
387	20241114	133700	13181650	8680	8680	8680	8680	0
388	20241114	133600	13181650	8680	8680	8680	8680	0
389	20241114	133500	13181650	8680	8680	8680	8680	0
390	20241114	133400	13181650	8680	8680	8680	8680	0
391	20241114	133300	13181650	8680	8680	8680	8680	8
392	20241114	133200	13112210	8680	8680	8680	8680	0
393	20241114	133100	13112210	8680	8680	8680	8680	0
394	20241114	133000	13112210	8680	8680	8680	8680	0
395	20241114	132900	13112210	8680	8680	8680	8680	0
396	20241114	132800	13112210	8680	8680	8680	8680	7
397	20241114	132700	13051450	8680	8680	8680	8680	0
398	20241114	132600	13051450	8680	8680	8680	8680	0
399	20241114	132500	13051450	8680	8680	8680	8680	0
400	20241114	132400	13051450	8680	8680	8680	8680	0
401	20241114	132300	13051450	8680	8680	8680	8680	8
402	20241114	132200	12982010	8680	8680	8680	8680	0
403	20241114	132100	12982010	8680	8680	8680	8680	0
404	20241114	132000	12982010	8680	8680	8680	8680	0
405	20241114	131900	12982010	8680	8680	8680	8680	8
406	20241114	131800	12912570	8680	8680	8680	8680	0
407	20241114	131700	12912570	8680	8680	8680	8680	0
408	20241114	131600	12912570	8680	8680	8680	8680	0
409	20241114	131500	12912570	8680	8680	8680	8680	0
410	20241114	131400	12912570	8680	8670	8680	8670	9
411	20241114	131300	12834460	8680	8680	8680	8680	0
412	20241114	131200	12834460	8680	8680	8680	8680	0
413	20241114	131100	12834460	8680	8680	8680	8680	0
414	20241114	131000	12834460	8680	8680	8680	8680	0
415	20241114	130900	12834460	8680	8680	8680	8680	8
416	20241114	130800	12765020	8680	8680	8680	8680	0
417	20241114	130700	12765020	8680	8680	8680	8680	0
418	20241114	130600	12765020	8680	8680	8680	8680	0
419	20241114	130500	12765020	8680	8680	8680	8680	7
420	20241114	130400	12704260	8670	8670	8670	8670	0
421	20241114	130300	12704260	8670	8670	8670	8670	70
422	20241114	130200	12097360	8670	8670	8670	8670	0
423	20241114	130100	12097360	8670	8670	8670	8670	0
424	20241114	130000	12097360	8670	8680	8680	8670	108
425	20241114	125900	11160920	8680	8680	8680	8680	0
426	20241114	125800	11160920	8680	8680	8680	8680	0
427	20241114	125700	11160920	8680	8680	8680	8680	0
428	20241114	125600	11160920	8680	8680	8680	8680	0
429	20241114	125500	11160920	8680	8680	8680	8680	8
430	20241114	125400	11091480	8680	8680	8680	8680	0
431	20241114	125300	11091480	8680	8680	8680	8680	0
432	20241114	125200	11091480	8680	8680	8680	8680	0
433	20241114	125100	11091480	8680	8680	8680	8680	0
434	20241114	125000	11091480	8680	8680	8680	8680	8
435	20241114	124900	11022040	8680	8680	8680	8680	0
436	20241114	124800	11022040	8680	8680	8680	8680	0
437	20241114	124700	11022040	8680	8680	8680	8680	0
438	20241114	124600	11022040	8680	8680	8680	8680	8
439	20241114	124500	10952600	8680	8680	8680	8680	0
440	20241114	124400	10952600	8680	8680	8680	8680	0
441	20241114	124300	10952600	8680	8680	8680	8680	0
442	20241114	124200	10952600	8680	8680	8680	8680	0
443	20241114	124100	10952600	8680	8680	8680	8680	7
444	20241114	124000	10891840	8680	8680	8680	8680	0
445	20241114	123900	10891840	8680	8680	8680	8680	0
446	20241114	123800	10891840	8680	8680	8680	8680	0
447	20241114	123700	10891840	8680	8680	8680	8680	0
448	20241114	123600	10891840	8680	8680	8680	8680	8
449	20241114	123500	10822400	8680	8680	8680	8680	0
450	20241114	123400	10822400	8680	8680	8680	8680	0
451	20241114	123300	10822400	8680	8680	8680	8680	0
452	20241114	123200	10822400	8680	8680	8680	8680	0
453	20241114	123100	10822400	8680	8680	8680	8680	8
454	20241114	123000	10752960	8680	8680	8680	8680	0
455	20241114	122900	10752960	8680	8680	8680	8680	0
456	20241114	122800	10752960	8680	8680	8680	8680	0
457	20241114	122700	10752960	8680	8680	8680	8680	8
458	20241114	122600	10683520	8680	8680	8680	8680	0
459	20241114	122500	10683520	8680	8680	8680	8680	0
460	20241114	122400	10683520	8680	8680	8680	8680	0
461	20241114	122300	10683520	8680	8680	8680	8680	0
462	20241114	122200	10683520	8680	8680	8680	8680	8
463	20241114	122100	10614080	8680	8680	8680	8680	0
464	20241114	122000	10614080	8680	8680	8680	8680	0
465	20241114	121900	10614080	8680	8680	8680	8680	0
466	20241114	121800	10614080	8680	8680	8680	8680	0
467	20241114	121700	10614080	8680	8680	8680	8680	8
468	20241114	121600	10544640	8680	8680	8680	8680	0
469	20241114	121500	10544640	8680	8680	8680	8680	0
470	20241114	121400	10544640	8680	8680	8680	8680	0
471	20241114	121300	10544640	8680	8680	8680	8680	7
472	20241114	121200	10483880	8670	8670	8670	8670	100
473	20241114	121100	9616880	8680	8680	8680	8680	0
474	20241114	121000	9616880	8680	8680	8680	8680	0
475	20241114	120900	9616880	8680	8680	8680	8680	0
476	20241114	120800	9616880	8680	8680	8680	8680	8
477	20241114	120700	9547440	8680	8680	8680	8680	0
478	20241114	120600	9547440	8680	8680	8680	8680	0
479	20241114	120500	9547440	8680	8680	8680	8680	0
480	20241114	120400	9547440	8680	8680	8680	8680	0
481	20241114	120300	9547440	8680	8680	8680	8680	8
482	20241114	120200	9478000	8680	8680	8680	8680	0
483	20241114	120100	9478000	8680	8680	8680	8680	0
484	20241114	120000	9478000	8680	8680	8680	8680	0
485	20241114	115900	9478000	8680	8680	8680	8680	0
486	20241114	115800	9478000	8680	8680	8680	8680	8
487	20241114	115700	9408560	8680	8680	8680	8680	0
488	20241114	115600	9408560	8680	8680	8680	8680	0
489	20241114	115500	9408560	8680	8680	8680	8680	0
490	20241114	115400	9408560	8680	8680	8680	8680	8
491	20241114	115300	9339120	8680	8680	8680	8680	0
492	20241114	115200	9339120	8680	8680	8680	8680	0
493	20241114	115100	9339120	8680	8680	8680	8680	0
494	20241114	115000	9339120	8680	8680	8680	8680	0
495	20241114	114900	9339120	8680	8680	8680	8680	7
496	20241114	114800	9278360	8680	8680	8680	8680	0
497	20241114	114700	9278360	8680	8680	8680	8680	0
498	20241114	114600	9278360	8680	8680	8680	8680	0
499	20241114	114500	9278360	8680	8680	8680	8680	0
500	20241114	114400	9278360	8680	8680	8680	8680	8
501	20241114	114300	9208920	8680	8680	8680	8680	0
502	20241114	114200	9208920	8680	8680	8680	8680	0
503	20241114	114100	9208920	8680	8680	8680	8680	0
504	20241114	114000	9208920	8680	8680	8680	8680	0
505	20241114	113900	9208920	8680	8680	8680	8680	8
506	20241114	113800	9139480	8680	8680	8680	8680	0
507	20241114	113700	9139480	8680	8680	8680	8680	0
508	20241114	113600	9139480	8680	8680	8680	8680	0
509	20241114	113500	9139480	8680	8680	8680	8680	8
510	20241114	113400	9070040	8670	8670	8670	8670	0
511	20241114	113300	9070040	8670	8670	8670	8670	6
512	20241114	113200	9018020	8680	8680	8680	8680	0
513	20241114	113100	9018020	8680	8680	8680	8680	0
514	20241114	113000	9018020	8680	8680	8680	8680	8
515	20241114	112900	8948580	8680	8680	8680	8680	0
516	20241114	112800	8948580	8680	8680	8680	8680	0
517	20241114	112700	8948580	8680	8680	8680	8680	0
518	20241114	112600	8948580	8680	8680	8680	8680	0
519	20241114	112500	8948580	8680	8680	8680	8680	7
520	20241114	112400	8887820	8680	8680	8680	8680	0
521	20241114	112300	8887820	8680	8680	8680	8680	0
522	20241114	112200	8887820	8680	8680	8680	8680	0
523	20241114	112100	8887820	8680	8680	8680	8680	8
524	20241114	112000	8818380	8670	8670	8670	8670	0
525	20241114	111900	8818380	8670	8670	8670	8670	0
526	20241114	111800	8818380	8670	8670	8670	8670	0
527	20241114	111700	8818380	8670	8670	8670	8670	0
528	20241114	111600	8818380	8670	8670	8670	8670	0
529	20241114	111500	8818380	8670	8670	8670	8670	0
530	20241114	111400	8818380	8670	8670	8670	8670	21
531	20241114	111300	8636310	8670	8670	8670	8670	0
532	20241114	111200	8636310	8670	8670	8670	8670	0
533	20241114	111100	8636310	8670	8670	8670	8670	0
534	20241114	111000	8636310	8670	8670	8670	8670	0
535	20241114	110900	8636310	8670	8670	8670	8670	0
536	20241114	110800	8636310	8670	8670	8670	8670	0
537	20241114	110700	8636310	8670	8670	8670	8670	0
538	20241114	110600	8636310	8670	8670	8670	8670	0
539	20241114	110500	8636310	8670	8670	8670	8670	0
540	20241114	110400	8636310	8670	8670	8670	8670	0
541	20241114	110300	8636310	8670	8670	8670	8670	0
542	20241114	110200	8636310	8670	8670	8670	8670	2
543	20241114	110100	8618970	8660	8660	8660	8660	0
544	20241114	110000	8618970	8660	8660	8660	8660	0
545	20241114	105900	8618970	8660	8660	8660	8660	0
546	20241114	105800	8618970	8660	8660	8660	8660	0
547	20241114	105700	8618970	8660	8660	8660	8660	0
548	20241114	105600	8618970	8660	8660	8660	8660	0
549	20241114	105500	8618970	8660	8660	8660	8660	0
550	20241114	105400	8618970	8660	8660	8660	8660	2
551	20241114	105300	8601650	8660	8660	8660	8660	195
552	20241114	105200	6912950	8670	8670	8670	8670	77
553	20241114	105100	6245360	8670	8670	8670	8670	69
554	20241114	105000	5647130	8670	8670	8670	8670	0
555	20241114	104900	5647130	8670	8670	8670	8670	0
556	20241114	104800	5647130	8670	8670	8670	8670	0
557	20241114	104700	5647130	8670	8670	8670	8670	0
558	20241114	104600	5647130	8670	8670	8670	8670	0
559	20241114	104500	5647130	8670	8670	8670	8670	0
560	20241114	104400	5647130	8670	8670	8670	8670	0
561	20241114	104300	5647130	8670	8670	8670	8670	0
562	20241114	104200	5647130	8670	8670	8670	8670	0
563	20241114	104100	5647130	8670	8670	8670	8670	0
564	20241114	104000	5647130	8670	8670	8670	8670	177
565	20241114	103900	4112540	8670	8670	8670	8670	0
566	20241114	103800	4112540	8670	8670	8670	8670	0
567	20241114	103700	4112540	8670	8670	8670	8670	0
568	20241114	103600	4112540	8670	8670	8670	8670	0
569	20241114	103500	4112540	8670	8670	8670	8670	0
570	20241114	103400	4112540	8670	8670	8670	8670	0
571	20241114	103300	4112540	8670	8670	8670	8670	0
572	20241114	103200	4112540	8670	8670	8670	8670	0
573	20241114	103100	4112540	8670	8670	8670	8670	0
574	20241114	103000	4112540	8670	8670	8670	8670	8
575	20241114	102900	4043180	8670	8670	8670	8670	0
576	20241114	102800	4043180	8670	8670	8670	8670	17
577	20241114	102700	3895790	8670	8670	8670	8670	0
578	20241114	102600	3895790	8670	8670	8670	8670	0
579	20241114	102500	3895790	8670	8680	8680	8670	11
580	20241114	102400	3800410	8680	8680	8680	8680	0
581	20241114	102300	3800410	8680	8680	8680	8680	0
582	20241114	102200	3800410	8680	8680	8680	8680	0
583	20241114	102100	3800410	8680	8680	8680	8680	0
584	20241114	102000	3800410	8680	8680	8680	8680	0
585	20241114	101900	3800410	8680	8680	8680	8680	0
586	20241114	101800	3800410	8680	8680	8680	8680	0
587	20241114	101700	3800410	8680	8680	8680	8680	0
588	20241114	101600	3800410	8680	8680	8680	8680	195
589	20241114	101500	2107810	8670	8670	8670	8670	0
590	20241114	101400	2107810	8670	8670	8670	8670	0
591	20241114	101300	2107810	8670	8670	8670	8670	0
592	20241114	101200	2107810	8670	8670	8670	8670	0
593	20241114	101100	2107810	8670	8670	8670	8670	0
594	20241114	101000	2107810	8670	8670	8670	8670	0
595	20241114	100900	2107810	8670	8670	8670	8670	16
596	20241114	100800	1969090	8670	8670	8670	8670	0
597	20241114	100700	1969090	8670	8670	8670	8670	0
598	20241114	100600	1969090	8670	8670	8670	8670	72
599	20241114	100500	1344850	8670	8670	8670	8670	0
600	20241114	100400	1344850	8670	8670	8670	8670	55
601	20241114	100300	868000	8680	8680	8680	8680	0
602	20241114	100200	868000	8680	8680	8680	8680	0
603	20241114	100100	868000	8680	8680	8680	8680	0
604	20241114	100000	868000	8680	8680	8680	8680	100