KissMeData/302430/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	210300	63749460	8680	8680	8680	8680	182
3	20241108	210200	63749460	8680	8680	8680	8680	0
4	20241108	210100	63749460	8680	8680	8680	8680	0
5	20241108	210000	63749460	8680	8680	8680	8680	0
6	20241108	205900	63749460	8680	8680	8680	8680	0
7	20241108	205800	63749460	8680	8680	8680	8680	0
8	20241108	205700	63749460	8680	8680	8680	8680	0
9	20241108	205600	63749460	8680	8680	8680	8680	0
10	20241108	205500	63749460	8680	8680	8680	8680	0
11	20241108	205400	63749460	8680	8680	8680	8680	0
12	20241108	205300	63749460	8680	8680	8680	8680	0
13	20241108	205200	63749460	8680	8680	8680	8680	0
14	20241108	205100	63749460	8680	8680	8680	8680	0
15	20241108	205000	63749460	8680	8680	8680	8680	0
16	20241108	204900	63749460	8680	8680	8680	8680	0
17	20241108	204800	63749460	8680	8680	8680	8680	0
18	20241108	204700	63749460	8680	8680	8680	8680	0
19	20241108	204600	63749460	8680	8680	8680	8680	0
20	20241108	204500	63749460	8680	8680	8680	8680	0
21	20241108	204400	63749460	8680	8680	8680	8680	0
22	20241108	204300	63749460	8680	8680	8680	8680	0
23	20241108	204200	63749460	8680	8680	8680	8680	0
24	20241108	204100	63749460	8680	8680	8680	8680	0
25	20241108	204000	63749460	8680	8680	8680	8680	0
26	20241108	203900	63749460	8680	8680	8680	8680	0
27	20241108	203800	63749460	8680	8680	8680	8680	0
28	20241108	203700	63749460	8680	8680	8680	8680	0
29	20241108	203600	63749460	8680	8680	8680	8680	0
30	20241108	203500	63749460	8680	8680	8680	8680	0
31	20241108	203400	63749460	8680	8680	8680	8680	0
32	20241108	203300	63749460	8680	8680	8680	8680	182
33	20241108	203200	63749460	8680	8680	8680	8680	0
34	20241108	203100	63749460	8680	8680	8680	8680	0
35	20241108	203000	63749460	8680	8680	8680	8680	0
36	20241108	202900	63749460	8680	8680	8680	8680	0
37	20241108	202800	63749460	8680	8680	8680	8680	0
38	20241108	202700	63749460	8680	8680	8680	8680	0
39	20241108	202600	63749460	8680	8680	8680	8680	0
40	20241108	202500	63749460	8680	8680	8680	8680	0
41	20241108	202400	63749460	8680	8680	8680	8680	0
42	20241108	202300	63749460	8680	8680	8680	8680	0
43	20241108	202200	63749460	8680	8680	8680	8680	0
44	20241108	202100	63749460	8680	8680	8680	8680	0
45	20241108	202000	63749460	8680	8680	8680	8680	0
46	20241108	201900	63749460	8680	8680	8680	8680	0
47	20241108	201800	63749460	8680	8680	8680	8680	0
48	20241108	201700	63749460	8680	8680	8680	8680	0
49	20241108	201600	63749460	8680	8680	8680	8680	0
50	20241108	201500	63749460	8680	8680	8680	8680	0
51	20241108	201400	63749460	8680	8680	8680	8680	0
52	20241108	201300	63749460	8680	8680	8680	8680	0
53	20241108	201200	63749460	8680	8680	8680	8680	0
54	20241108	201100	63749460	8680	8680	8680	8680	0
55	20241108	201000	63749460	8680	8680	8680	8680	0
56	20241108	200900	63749460	8680	8680	8680	8680	0
57	20241108	200800	63749460	8680	8680	8680	8680	0
58	20241108	200700	63749460	8680	8680	8680	8680	0
59	20241108	200600	63749460	8680	8680	8680	8680	0
60	20241108	200500	63749460	8680	8680	8680	8680	0
61	20241108	200400	63749460	8680	8680	8680	8680	0
62	20241108	200300	63749460	8680	8680	8680	8680	182
63	20241108	200200	63749460	8680	8680	8680	8680	0
64	20241108	200100	63749460	8680	8680	8680	8680	0
65	20241108	200000	63749460	8680	8680	8680	8680	0
66	20241108	195900	63749460	8680	8680	8680	8680	0
67	20241108	195800	63749460	8680	8680	8680	8680	0
68	20241108	195700	63749460	8680	8680	8680	8680	0
69	20241108	195600	63749460	8680	8680	8680	8680	0
70	20241108	195500	63749460	8680	8680	8680	8680	0
71	20241108	195400	63749460	8680	8680	8680	8680	0
72	20241108	195300	63749460	8680	8680	8680	8680	0
73	20241108	195200	63749460	8680	8680	8680	8680	0
74	20241108	195100	63749460	8680	8680	8680	8680	0
75	20241108	195000	63749460	8680	8680	8680	8680	0
76	20241108	194900	63749460	8680	8680	8680	8680	0
77	20241108	194800	63749460	8680	8680	8680	8680	0
78	20241108	194700	63749460	8680	8680	8680	8680	0
79	20241108	194600	63749460	8680	8680	8680	8680	0
80	20241108	194500	63749460	8680	8680	8680	8680	0
81	20241108	194400	63749460	8680	8680	8680	8680	0
82	20241108	194300	63749460	8680	8680	8680	8680	0
83	20241108	194200	63749460	8680	8680	8680	8680	0
84	20241108	194100	63749460	8680	8680	8680	8680	0
85	20241108	194000	63749460	8680	8680	8680	8680	0
86	20241108	193900	63749460	8680	8680	8680	8680	0
87	20241108	193800	63749460	8680	8680	8680	8680	0
88	20241108	193700	63749460	8680	8680	8680	8680	0
89	20241108	193600	63749460	8680	8680	8680	8680	0
90	20241108	193500	63749460	8680	8680	8680	8680	0
91	20241108	193400	63749460	8680	8680	8680	8680	0
92	20241108	193300	63749460	8680	8680	8680	8680	182
93	20241108	193200	63749460	8680	8680	8680	8680	0
94	20241108	193100	63749460	8680	8680	8680	8680	0
95	20241108	193000	63749460	8680	8680	8680	8680	0
96	20241108	192900	63749460	8680	8680	8680	8680	0
97	20241108	192800	63749460	8680	8680	8680	8680	0
98	20241108	192700	63749460	8680	8680	8680	8680	0
99	20241108	192600	63749460	8680	8680	8680	8680	0
100	20241108	192500	63749460	8680	8680	8680	8680	0
101	20241108	192400	63749460	8680	8680	8680	8680	0
102	20241108	192300	63749460	8680	8680	8680	8680	0
103	20241108	192200	63749460	8680	8680	8680	8680	0
104	20241108	192100	63749460	8680	8680	8680	8680	0
105	20241108	192000	63749460	8680	8680	8680	8680	0
106	20241108	191900	63749460	8680	8680	8680	8680	0
107	20241108	191800	63749460	8680	8680	8680	8680	0
108	20241108	191700	63749460	8680	8680	8680	8680	0
109	20241108	191600	63749460	8680	8680	8680	8680	0
110	20241108	191500	63749460	8680	8680	8680	8680	0
111	20241108	191400	63749460	8680	8680	8680	8680	0
112	20241108	191300	63749460	8680	8680	8680	8680	0
113	20241108	191200	63749460	8680	8680	8680	8680	0
114	20241108	191100	63749460	8680	8680	8680	8680	0
115	20241108	191000	63749460	8680	8680	8680	8680	0
116	20241108	190900	63749460	8680	8680	8680	8680	0
117	20241108	190800	63749460	8680	8680	8680	8680	0
118	20241108	190700	63749460	8680	8680	8680	8680	0
119	20241108	190600	63749460	8680	8680	8680	8680	0
120	20241108	190500	63749460	8680	8680	8680	8680	0
121	20241108	190400	63749460	8680	8680	8680	8680	0
122	20241108	190300	63749460	8680	8680	8680	8680	182
123	20241108	190200	63749460	8680	8680	8680	8680	0
124	20241108	190100	63749460	8680	8680	8680	8680	0
125	20241108	190000	63749460	8680	8680	8680	8680	0
126	20241108	185900	63749460	8680	8680	8680	8680	0
127	20241108	185800	63749460	8680	8680	8680	8680	0
128	20241108	185700	63749460	8680	8680	8680	8680	0
129	20241108	185600	63749460	8680	8680	8680	8680	0
130	20241108	185500	63749460	8680	8680	8680	8680	0
131	20241108	185400	63749460	8680	8680	8680	8680	0
132	20241108	185300	63749460	8680	8680	8680	8680	0
133	20241108	185200	63749460	8680	8680	8680	8680	0
134	20241108	185100	63749460	8680	8680	8680	8680	0
135	20241108	185000	63749460	8680	8680	8680	8680	0
136	20241108	184900	63749460	8680	8680	8680	8680	0
137	20241108	184800	63749460	8680	8680	8680	8680	0
138	20241108	184700	63749460	8680	8680	8680	8680	0
139	20241108	184600	63749460	8680	8680	8680	8680	0
140	20241108	184500	63749460	8680	8680	8680	8680	0
141	20241108	184400	63749460	8680	8680	8680	8680	0
142	20241108	184300	63749460	8680	8680	8680	8680	0
143	20241108	184200	63749460	8680	8680	8680	8680	0
144	20241108	184100	63749460	8680	8680	8680	8680	0
145	20241108	184000	63749460	8680	8680	8680	8680	0
146	20241108	183900	63749460	8680	8680	8680	8680	0
147	20241108	183800	63749460	8680	8680	8680	8680	0
148	20241108	183700	63749460	8680	8680	8680	8680	0
149	20241108	183600	63749460	8680	8680	8680	8680	0
150	20241108	183500	63749460	8680	8680	8680	8680	0
151	20241108	183400	63749460	8680	8680	8680	8680	0
152	20241108	183300	63749460	8680	8680	8680	8680	182
153	20241108	183200	63749460	8680	8680	8680	8680	0
154	20241108	183100	63749460	8680	8680	8680	8680	0
155	20241108	183000	63749460	8680	8680	8680	8680	0
156	20241108	182900	63749460	8680	8680	8680	8680	0
157	20241108	182800	63749460	8680	8680	8680	8680	0
158	20241108	182700	63749460	8680	8680	8680	8680	0
159	20241108	182600	63749460	8680	8680	8680	8680	0
160	20241108	182500	63749460	8680	8680	8680	8680	0
161	20241108	182400	63749460	8680	8680	8680	8680	0
162	20241108	182300	63749460	8680	8680	8680	8680	0
163	20241108	182200	63749460	8680	8680	8680	8680	0
164	20241108	182100	63749460	8680	8680	8680	8680	0
165	20241108	182000	63749460	8680	8680	8680	8680	0
166	20241108	181900	63749460	8680	8680	8680	8680	0
167	20241108	181800	63749460	8680	8680	8680	8680	0
168	20241108	181700	63749460	8680	8680	8680	8680	0
169	20241108	181600	63749460	8680	8680	8680	8680	0
170	20241108	181500	63749460	8680	8680	8680	8680	0
171	20241108	181400	63749460	8680	8680	8680	8680	0
172	20241108	181300	63749460	8680	8680	8680	8680	0
173	20241108	181200	63749460	8680	8680	8680	8680	0
174	20241108	181100	63749460	8680	8680	8680	8680	0
175	20241108	181000	63749460	8680	8680	8680	8680	0
176	20241108	180900	63749460	8680	8680	8680	8680	0
177	20241108	180800	63749460	8680	8680	8680	8680	0
178	20241108	180700	63749460	8680	8680	8680	8680	0
179	20241108	180600	63749460	8680	8680	8680	8680	0
180	20241108	180500	63749460	8680	8680	8680	8680	0
181	20241108	180400	63749460	8680	8680	8680	8680	0
182	20241108	180300	63749460	8680	8680	8680	8680	182
183	20241108	180200	63749460	8680	8680	8680	8680	0
184	20241108	180100	63749460	8680	8680	8680	8680	0
185	20241108	180000	63749460	8680	8680	8680	8680	0
186	20241108	175900	63749460	8680	8680	8680	8680	0
187	20241108	175800	63749460	8680	8680	8680	8680	0
188	20241108	175700	63749460	8680	8680	8680	8680	0
189	20241108	175600	63749460	8680	8680	8680	8680	0
190	20241108	175500	63749460	8680	8680	8680	8680	0
191	20241108	175400	63749460	8680	8680	8680	8680	0
192	20241108	175300	63749460	8680	8680	8680	8680	0
193	20241108	175200	63749460	8680	8680	8680	8680	0
194	20241108	175100	63749460	8680	8680	8680	8680	0
195	20241108	175000	63749460	8680	8680	8680	8680	0
196	20241108	174900	63749460	8680	8680	8680	8680	0
197	20241108	174800	63749460	8680	8680	8680	8680	0
198	20241108	174700	63749460	8680	8680	8680	8680	0
199	20241108	174600	63749460	8680	8680	8680	8680	0
200	20241108	174500	63749460	8680	8680	8680	8680	0
201	20241108	174400	63749460	8680	8680	8680	8680	0
202	20241108	174300	63749460	8680	8680	8680	8680	0
203	20241108	174200	63749460	8680	8680	8680	8680	0
204	20241108	174100	63749460	8680	8680	8680	8680	0
205	20241108	174000	63749460	8680	8680	8680	8680	0
206	20241108	173900	63749460	8680	8680	8680	8680	0
207	20241108	173800	63749460	8680	8680	8680	8680	0
208	20241108	173700	63749460	8680	8680	8680	8680	0
209	20241108	173600	63749460	8680	8680	8680	8680	0
210	20241108	173500	63749460	8680	8680	8680	8680	0
211	20241108	173400	63749460	8680	8680	8680	8680	0
212	20241108	173300	63749460	8680	8680	8680	8680	182
213	20241108	173200	63749460	8680	8680	8680	8680	0
214	20241108	173100	63749460	8680	8680	8680	8680	0
215	20241108	173000	63749460	8680	8680	8680	8680	0
216	20241108	172900	63749460	8680	8680	8680	8680	0
217	20241108	172800	63749460	8680	8680	8680	8680	0
218	20241108	172700	63749460	8680	8680	8680	8680	0
219	20241108	172600	63749460	8680	8680	8680	8680	0
220	20241108	172500	63749460	8680	8680	8680	8680	0
221	20241108	172400	63749460	8680	8680	8680	8680	0
222	20241108	172300	63749460	8680	8680	8680	8680	0
223	20241108	172200	63749460	8680	8680	8680	8680	0
224	20241108	172100	63749460	8680	8680	8680	8680	0
225	20241108	172000	63749460	8680	8680	8680	8680	0
226	20241108	171900	63749460	8680	8680	8680	8680	0
227	20241108	171800	63749460	8680	8680	8680	8680	0
228	20241108	171700	63749460	8680	8680	8680	8680	0
229	20241108	171600	63749460	8680	8680	8680	8680	0
230	20241108	171500	63749460	8680	8680	8680	8680	0
231	20241108	171400	63749460	8680	8680	8680	8680	0
232	20241108	171300	63749460	8680	8680	8680	8680	0
233	20241108	171200	63749460	8680	8680	8680	8680	0
234	20241108	171100	63749460	8680	8680	8680	8680	0
235	20241108	171000	63749460	8680	8680	8680	8680	0
236	20241108	170900	63749460	8680	8680	8680	8680	0
237	20241108	170800	63749460	8680	8680	8680	8680	0
238	20241108	170700	63749460	8680	8680	8680	8680	0
239	20241108	170600	63749460	8680	8680	8680	8680	0
240	20241108	170500	63749460	8680	8680	8680	8680	0
241	20241108	170400	63749460	8680	8680	8680	8680	0
242	20241108	170300	63749460	8680	8680	8680	8680	182
243	20241108	170200	63749460	8680	8680	8680	8680	0
244	20241108	170100	63749460	8680	8680	8680	8680	0
245	20241108	170000	63749460	8680	8680	8680	8680	0
246	20241108	165900	63749460	8680	8680	8680	8680	0
247	20241108	165800	63749460	8680	8680	8680	8680	0
248	20241108	165700	63749460	8680	8680	8680	8680	0
249	20241108	165600	63749460	8680	8680	8680	8680	0
250	20241108	165500	63749460	8680	8680	8680	8680	0
251	20241108	165400	63749460	8680	8680	8680	8680	0
252	20241108	165300	63749460	8680	8680	8680	8680	0
253	20241108	165200	63749460	8680	8680	8680	8680	0
254	20241108	165100	63749460	8680	8680	8680	8680	0
255	20241108	165000	63749460	8680	8680	8680	8680	0
256	20241108	164900	63749460	8680	8680	8680	8680	0
257	20241108	164800	63749460	8680	8680	8680	8680	0
258	20241108	164700	63749460	8680	8680	8680	8680	0
259	20241108	164600	63749460	8680	8680	8680	8680	0
260	20241108	164500	63749460	8680	8680	8680	8680	0
261	20241108	164400	63749460	8680	8680	8680	8680	0
262	20241108	164300	63749460	8680	8680	8680	8680	0
263	20241108	164200	63749460	8680	8680	8680	8680	0
264	20241108	164100	63749460	8680	8680	8680	8680	0
265	20241108	164000	63749460	8680	8680	8680	8680	0
266	20241108	163900	63749460	8680	8680	8680	8680	0
267	20241108	163800	63749460	8680	8680	8680	8680	0
268	20241108	163700	63749460	8680	8680	8680	8680	0
269	20241108	163600	63749460	8680	8680	8680	8680	0
270	20241108	163500	63749460	8680	8680	8680	8680	0
271	20241108	163400	63749460	8680	8680	8680	8680	0
272	20241108	163300	63749460	8680	8680	8680	8680	182
273	20241108	163200	63749460	8680	8680	8680	8680	0
274	20241108	163100	63749460	8680	8680	8680	8680	0
275	20241108	163000	63749460	8680	8680	8680	8680	0
276	20241108	162900	63749460	8680	8680	8680	8680	0
277	20241108	162800	63749460	8680	8680	8680	8680	0
278	20241108	162700	63749460	8680	8680	8680	8680	0
279	20241108	162600	63749460	8680	8680	8680	8680	0
280	20241108	162500	63749460	8680	8680	8680	8680	0
281	20241108	162400	63749460	8680	8680	8680	8680	0
282	20241108	162300	63749460	8680	8680	8680	8680	0
283	20241108	162200	63749460	8680	8680	8680	8680	0
284	20241108	162100	63749460	8680	8680	8680	8680	0
285	20241108	162000	63749460	8680	8680	8680	8680	0
286	20241108	161900	63749460	8680	8680	8680	8680	0
287	20241108	161800	63749460	8680	8680	8680	8680	0
288	20241108	161700	63749460	8680	8680	8680	8680	0
289	20241108	161600	63749460	8680	8680	8680	8680	0
290	20241108	161500	63749460	8680	8680	8680	8680	0
291	20241108	161400	63749460	8680	8680	8680	8680	0
292	20241108	161300	63749460	8680	8680	8680	8680	0
293	20241108	161200	63749460	8680	8680	8680	8680	0
294	20241108	161100	63749460	8680	8680	8680	8680	0
295	20241108	161000	63749460	8680	8680	8680	8680	0
296	20241108	160900	63749460	8680	8680	8680	8680	0
297	20241108	160800	63749460	8680	8680	8680	8680	0
298	20241108	160700	63749460	8680	8680	8680	8680	0
299	20241108	160600	63749460	8680	8680	8680	8680	0
300	20241108	160500	63749460	8680	8680	8680	8680	0
301	20241108	160400	63749460	8680	8680	8680	8680	0
302	20241108	160300	63749460	8680	8680	8680	8680	182
303	20241108	160200	63749460	8680	8680	8680	8680	0
304	20241108	160100	63749460	8680	8680	8680	8680	0
305	20241108	160000	63749460	8680	8680	8680	8680	0
306	20241108	155900	63749460	8680	8680	8680	8680	0
307	20241108	155800	63749460	8680	8680	8680	8680	0
308	20241108	155700	63749460	8680	8680	8680	8680	0
309	20241108	155600	63749460	8680	8680	8680	8680	0
310	20241108	155500	63749460	8680	8680	8680	8680	0
311	20241108	155400	63749460	8680	8680	8680	8680	0
312	20241108	155300	63749460	8680	8680	8680	8680	0
313	20241108	155200	63749460	8680	8680	8680	8680	0
314	20241108	155100	63749460	8680	8680	8680	8680	0
315	20241108	155000	63749460	8680	8680	8680	8680	0
316	20241108	154900	63749460	8680	8680	8680	8680	0
317	20241108	154800	63749460	8680	8680	8680	8680	0
318	20241108	154700	63749460	8680	8680	8680	8680	0
319	20241108	154600	63749460	8680	8680	8680	8680	0
320	20241108	154500	63749460	8680	8680	8680	8680	0
321	20241108	154400	63749460	8680	8680	8680	8680	0
322	20241108	154300	63749460	8680	8680	8680	8680	0
323	20241108	154200	63749460	8680	8680	8680	8680	0
324	20241108	154100	63749460	8680	8680	8680	8680	0
325	20241108	154000	63749460	8680	8680	8680	8680	0
326	20241108	153900	63749460	8680	8680	8680	8680	0
327	20241108	153800	63749460	8680	8680	8680	8680	0
328	20241108	153700	63749460	8680	8680	8680	8680	0
329	20241108	153600	63749460	8680	8680	8680	8680	0
330	20241108	153500	63749460	8680	8680	8680	8680	0
331	20241108	153400	63749460	8680	8680	8680	8680	0
332	20241108	153300	63749460	8680	8680	8680	8680	182
333	20241108	153200	63749460	8680	8680	8680	8680	0
334	20241108	153100	63749460	8680	8680	8680	8680	0
335	20241108	153000	63749460	8680	8680	8680	8680	182
336	20241108	152900	62169700	8710	8710	8710	8710	0
337	20241108	152800	62169700	8710	8710	8710	8710	0
338	20241108	152700	62169700	8710	8710	8710	8710	0
339	20241108	152600	62169700	8710	8710	8710	8710	0
340	20241108	152500	62169700	8710	8710	8710	8710	0
341	20241108	152400	62169700	8710	8710	8710	8710	0
342	20241108	152300	62169700	8710	8710	8710	8710	0
343	20241108	152200	62169700	8710	8710	8710	8710	0
344	20241108	152100	62169700	8710	8710	8710	8710	0
345	20241108	152000	62169700	8710	8710	8710	8710	0
346	20241108	151900	62169700	8710	8710	8710	8710	0
347	20241108	151800	62169700	8710	8710	8710	8710	12
348	20241108	151700	62065180	8710	8710	8710	8710	10
349	20241108	151600	61978080	8700	8700	8700	8700	0
350	20241108	151500	61978080	8700	8700	8700	8700	0
351	20241108	151400	61978080	8700	8710	8710	8700	4
352	20241108	151300	61943270	8710	8710	8710	8710	0
353	20241108	151200	61943270	8710	8710	8710	8710	3
354	20241108	151100	61917140	8720	8720	8720	8720	0
355	20241108	151000	61917140	8720	8720	8720	8720	0
356	20241108	150900	61917140	8720	8720	8720	8720	0
357	20241108	150800	61917140	8720	8720	8720	8720	0
358	20241108	150700	61917140	8720	8720	8720	8720	12
359	20241108	150600	61812500	8720	8720	8720	8720	0
360	20241108	150500	61812500	8720	8720	8720	8720	0
361	20241108	150400	61812500	8720	8720	8720	8720	0
362	20241108	150300	61812500	8720	8720	8720	8720	0
363	20241108	150200	61812500	8720	8720	8720	8720	16
364	20241108	150100	61672980	8700	8700	8700	8700	0
365	20241108	150000	61672980	8700	8700	8700	8700	0
366	20241108	145900	61672980	8700	8700	8700	8700	0
367	20241108	145800	61672980	8700	8700	8700	8700	500
368	20241108	145700	57322980	8700	8720	8720	8700	423
369	20241108	145600	53641780	8730	8730	8730	8730	0
370	20241108	145500	53641780	8730	8730	8730	8730	0
371	20241108	145400	53641780	8730	8730	8730	8730	0
372	20241108	145300	53641780	8730	8730	8730	8730	0
373	20241108	145200	53641780	8730	8730	8730	8730	0
374	20241108	145100	53641780	8730	8730	8730	8730	0
375	20241108	145000	53641780	8730	8730	8730	8730	0
376	20241108	144900	53641780	8730	8730	8730	8730	0
377	20241108	144800	53641780	8730	8720	8730	8700	722
378	20241108	144700	47357770	8730	8730	8730	8730	0
379	20241108	144600	47357770	8730	8730	8730	8730	0
380	20241108	144500	47357770	8730	8730	8730	8730	0
381	20241108	144400	47357770	8730	8730	8730	8730	0
382	20241108	144300	47357770	8730	8730	8730	8730	0
383	20241108	144200	47357770	8730	8730	8730	8730	3
384	20241108	144100	47331580	8730	8730	8730	8730	0
385	20241108	144000	47331580	8730	8730	8730	8730	0
386	20241108	143900	47331580	8730	8730	8730	8730	0
387	20241108	143800	47331580	8730	8730	8730	8730	0
388	20241108	143700	47331580	8730	8730	8730	8730	0
389	20241108	143600	47331580	8730	8720	8730	8720	6
390	20241108	143500	47279250	8730	8730	8730	8730	0
391	20241108	143400	47279250	8730	8730	8730	8730	0
392	20241108	143300	47279250	8730	8730	8730	8730	0
393	20241108	143200	47279250	8730	8730	8730	8730	59
394	20241108	143100	46764180	8750	8750	8750	8750	0
395	20241108	143000	46764180	8750	8750	8750	8750	0
396	20241108	142900	46764180	8750	8750	8750	8750	0
397	20241108	142800	46764180	8750	8750	8750	8750	0
398	20241108	142700	46764180	8750	8750	8750	8750	0
399	20241108	142600	46764180	8750	8750	8750	8750	0
400	20241108	142500	46764180	8750	8750	8750	8750	0
401	20241108	142400	46764180	8750	8750	8750	8750	0
402	20241108	142300	46764180	8750	8750	8750	8750	0
403	20241108	142200	46764180	8750	8750	8750	8750	0
404	20241108	142100	46764180	8750	8750	8750	8750	20
405	20241108	142000	46589180	8750	8750	8750	8750	0
406	20241108	141900	46589180	8750	8750	8750	8750	0
407	20241108	141800	46589180	8750	8750	8750	8750	82
408	20241108	141700	45871680	8750	8750	8750	8750	0
409	20241108	141600	45871680	8750	8750	8750	8750	0
410	20241108	141500	45871680	8750	8750	8750	8750	0
411	20241108	141400	45871680	8750	8750	8750	8750	0
412	20241108	141300	45871680	8750	8750	8750	8750	11
413	20241108	141200	45775430	8710	8710	8710	8710	25
414	20241108	141100	45557680	8710	8710	8710	8710	0
415	20241108	141000	45557680	8710	8710	8710	8710	30
416	20241108	140900	45296380	8710	8710	8710	8710	0
417	20241108	140800	45296380	8710	8720	8720	8710	320
418	20241108	140700	42509170	8710	8710	8710	8710	0
419	20241108	140600	42509170	8710	8710	8710	8710	0
420	20241108	140500	42509170	8710	8710	8710	8710	0
421	20241108	140400	42509170	8710	8710	8710	8710	0
422	20241108	140300	42509170	8710	8710	8710	8710	0
423	20241108	140200	42509170	8710	8710	8710	8710	0
424	20241108	140100	42509170	8710	8710	8710	8710	0
425	20241108	140000	42509170	8710	8710	8710	8710	0
426	20241108	135900	42509170	8710	8710	8710	8710	0
427	20241108	135800	42509170	8710	8710	8710	8710	0
428	20241108	135700	42509170	8710	8710	8710	8710	0
429	20241108	135600	42509170	8710	8710	8710	8710	0
430	20241108	135500	42509170	8710	8710	8710	8710	0
431	20241108	135400	42509170	8710	8710	8710	8710	0
432	20241108	135300	42509170	8710	8710	8710	8710	2
433	20241108	135200	42491750	8720	8720	8720	8720	1
434	20241108	135100	42483030	8710	8710	8710	8710	0
435	20241108	135000	42483030	8710	8710	8710	8710	0
436	20241108	134900	42483030	8710	8710	8710	8710	0
437	20241108	134800	42483030	8710	8710	8710	8710	0
438	20241108	134700	42483030	8710	8710	8710	8710	0
439	20241108	134600	42483030	8710	8710	8710	8710	0
440	20241108	134500	42483030	8710	8750	8750	8710	185
441	20241108	134400	40868400	8750	8750	8750	8750	0
442	20241108	134300	40868400	8750	8750	8750	8750	0
443	20241108	134200	40868400	8750	8750	8750	8750	0
444	20241108	134100	40868400	8750	8750	8750	8750	0
445	20241108	134000	40868400	8750	8750	8750	8750	0
446	20241108	133900	40868400	8750	8750	8750	8750	0
447	20241108	133800	40868400	8750	8760	8760	8750	1368
448	20241108	133700	28893900	8770	8770	8770	8770	28
449	20241108	133600	28648340	8770	8770	8770	8770	0
450	20241108	133500	28648340	8770	8770	8770	8770	0
451	20241108	133400	28648340	8770	8770	8770	8770	0
452	20241108	133300	28648340	8770	8770	8770	8770	10
453	20241108	133200	28560640	8760	8760	8760	8760	0
454	20241108	133100	28560640	8760	8760	8760	8760	0
455	20241108	133000	28560640	8760	8760	8760	8760	0
456	20241108	132900	28560640	8760	8760	8760	8760	0
457	20241108	132800	28560640	8760	8760	8760	8760	0
458	20241108	132700	28560640	8760	8790	8790	8760	443
459	20241108	132600	24675530	8800	8800	8800	8800	35
460	20241108	132500	24367530	8800	8800	8800	8800	0
461	20241108	132400	24367530	8800	8800	8800	8800	0
462	20241108	132300	24367530	8800	8800	8800	8800	0
463	20241108	132200	24367530	8800	8800	8800	8800	0
464	20241108	132100	24367530	8800	8800	8800	8800	8
465	20241108	132000	24297130	8800	8800	8800	8800	0
466	20241108	131900	24297130	8800	8800	8800	8800	0
467	20241108	131800	24297130	8800	8800	8800	8800	0
468	20241108	131700	24297130	8800	8800	8800	8800	0
469	20241108	131600	24297130	8800	8800	8800	8800	0
470	20241108	131500	24297130	8800	8800	8800	8800	0
471	20241108	131400	24297130	8800	8800	8800	8800	0
472	20241108	131300	24297130	8800	8800	8800	8800	0
473	20241108	131200	24297130	8800	8800	8810	8800	125
474	20241108	131100	23196300	8810	8820	8820	8810	3
475	20241108	131000	23169860	8810	8820	8820	8810	88
476	20241108	130900	22394500	8820	8820	8820	8820	136
477	20241108	130800	21194980	8830	8830	8830	8830	0
478	20241108	130700	21194980	8830	8830	8830	8830	0
479	20241108	130600	21194980	8830	8830	8830	8830	0
480	20241108	130500	21194980	8830	8830	8830	8830	0
481	20241108	130400	21194980	8830	8830	8830	8830	80
482	20241108	130300	20488580	8840	8840	8840	8840	0
483	20241108	130200	20488580	8840	8840	8840	8840	0
484	20241108	130100	20488580	8840	8840	8840	8840	0
485	20241108	130000	20488580	8840	8840	8840	8840	0
486	20241108	125900	20488580	8840	8840	8840	8840	0
487	20241108	125800	20488580	8840	8840	8840	8840	0
488	20241108	125700	20488580	8840	8840	8840	8840	0
489	20241108	125600	20488580	8840	8840	8840	8840	0
490	20241108	125500	20488580	8840	8840	8840	8840	0
491	20241108	125400	20488580	8840	8840	8840	8840	0
492	20241108	125300	20488580	8840	8840	8840	8840	0
493	20241108	125200	20488580	8840	8840	8840	8840	0
494	20241108	125100	20488580	8840	8840	8840	8840	0
495	20241108	125000	20488580	8840	8840	8840	8840	0
496	20241108	124900	20488580	8840	8840	8840	8840	0
497	20241108	124800	20488580	8840	8840	8840	8840	0
498	20241108	124700	20488580	8840	8840	8840	8840	0
499	20241108	124600	20488580	8840	8840	8840	8840	0
500	20241108	124500	20488580	8840	8840	8840	8840	0
501	20241108	124400	20488580	8840	8840	8840	8840	0
502	20241108	124300	20488580	8840	8840	8840	8840	0
503	20241108	124200	20488580	8840	8840	8840	8840	0
504	20241108	124100	20488580	8840	8840	8840	8840	15
505	20241108	124000	20355980	8860	8860	8860	8860	0
506	20241108	123900	20355980	8860	8860	8860	8860	0
507	20241108	123800	20355980	8860	8860	8860	8860	0
508	20241108	123700	20355980	8860	8860	8860	8860	0
509	20241108	123600	20355980	8860	8860	8860	8860	0
510	20241108	123500	20355980	8860	8860	8860	8860	0
511	20241108	123400	20355980	8860	8860	8860	8860	0
512	20241108	123300	20355980	8860	8860	8860	8860	0
513	20241108	123200	20355980	8860	8860	8860	8860	0
514	20241108	123100	20355980	8860	8860	8860	8860	0
515	20241108	123000	20355980	8860	8860	8860	8860	22
516	20241108	122900	20161060	8860	8860	8860	8860	0
517	20241108	122800	20161060	8860	8860	8860	8860	0
518	20241108	122700	20161060	8860	8860	8860	8860	0
519	20241108	122600	20161060	8860	8860	8860	8860	0
520	20241108	122500	20161060	8860	8860	8860	8860	0
521	20241108	122400	20161060	8860	8860	8860	8860	0
522	20241108	122300	20161060	8860	8860	8860	8860	0
523	20241108	122200	20161060	8860	8860	8860	8860	0
524	20241108	122100	20161060	8860	8860	8860	8860	0
525	20241108	122000	20161060	8860	8860	8860	8860	0
526	20241108	121900	20161060	8860	8860	8860	8860	0
527	20241108	121800	20161060	8860	8860	8860	8860	0
528	20241108	121700	20161060	8860	8860	8860	8860	0
529	20241108	121600	20161060	8860	8860	8860	8860	0
530	20241108	121500	20161060	8860	8860	8860	8860	0
531	20241108	121400	20161060	8860	8860	8860	8860	0
532	20241108	121300	20161060	8860	8860	8860	8860	0
533	20241108	121200	20161060	8860	8860	8860	8860	0
534	20241108	121100	20161060	8860	8860	8860	8860	0
535	20241108	121000	20161060	8860	8860	8860	8860	0
536	20241108	120900	20161060	8860	8860	8860	8860	0
537	20241108	120800	20161060	8860	8860	8860	8860	0
538	20241108	120700	20161060	8860	8860	8860	8860	0
539	20241108	120600	20161060	8860	8860	8860	8860	0
540	20241108	120500	20161060	8860	8860	8860	8860	0
541	20241108	120400	20161060	8860	8860	8860	8860	0
542	20241108	120300	20161060	8860	8860	8860	8860	0
543	20241108	120200	20161060	8860	8860	8860	8860	0
544	20241108	120100	20161060	8860	8860	8860	8860	0
545	20241108	120000	20161060	8860	8860	8860	8860	0
546	20241108	115900	20161060	8860	8860	8860	8860	0
547	20241108	115800	20161060	8860	8860	8860	8860	10
548	20241108	115700	20072460	8870	8870	8870	8870	0
549	20241108	115600	20072460	8870	8870	8870	8870	0
550	20241108	115500	20072460	8870	8870	8870	8870	0
551	20241108	115400	20072460	8870	8870	8870	8870	0
552	20241108	115300	20072460	8870	8870	8870	8870	0
553	20241108	115200	20072460	8870	8870	8870	8870	0
554	20241108	115100	20072460	8870	8870	8870	8870	0
555	20241108	115000	20072460	8870	8870	8870	8870	0
556	20241108	114900	20072460	8870	8870	8870	8870	5
557	20241108	114800	20028110	8840	8840	8840	8840	2
558	20241108	114700	20010430	8840	8840	8840	8840	0
559	20241108	114600	20010430	8840	8840	8840	8840	0
560	20241108	114500	20010430	8840	8840	8840	8840	0
561	20241108	114400	20010430	8840	8840	8840	8840	2
562	20241108	114300	19992750	8860	8860	8860	8860	50
563	20241108	114200	19549750	8870	8870	8870	8870	0
564	20241108	114100	19549750	8870	8870	8870	8870	14
565	20241108	114000	19425570	8870	8870	8870	8870	0
566	20241108	113900	19425570	8870	8870	8870	8870	0
567	20241108	113800	19425570	8870	8870	8870	8870	0
568	20241108	113700	19425570	8870	8870	8870	8870	0
569	20241108	113600	19425570	8870	8870	8870	8870	0
570	20241108	113500	19425570	8870	8870	8870	8870	0
571	20241108	113400	19425570	8870	8870	8870	8870	0
572	20241108	113300	19425570	8870	8870	8870	8870	0
573	20241108	113200	19425570	8870	8870	8870	8870	0
574	20241108	113100	19425570	8870	8860	8870	8860	56
575	20241108	113000	18929360	8860	8860	8860	8860	0
576	20241108	112900	18929360	8860	8860	8860	8860	0
577	20241108	112800	18929360	8860	8860	8860	8860	0
578	20241108	112700	18929360	8860	8860	8860	8860	0
579	20241108	112600	18929360	8860	8860	8860	8860	0
580	20241108	112500	18929360	8860	8860	8860	8860	0
581	20241108	112400	18929360	8860	8860	8860	8860	0
582	20241108	112300	18929360	8860	8860	8860	8860	0
583	20241108	112200	18929360	8860	8860	8860	8860	0
584	20241108	112100	18929360	8860	8860	8860	8860	121
585	20241108	112000	17857300	8850	8850	8850	8850	0
586	20241108	111900	17857300	8850	8850	8850	8850	7
587	20241108	111800	17795350	8850	8850	8850	8850	0
588	20241108	111700	17795350	8850	8850	8850	8850	0
589	20241108	111600	17795350	8850	8850	8850	8850	133
590	20241108	111500	16618300	8850	8850	8850	8850	11
591	20241108	111400	16520950	8850	8850	8850	8850	0
592	20241108	111300	16520950	8850	8850	8850	8850	0
593	20241108	111200	16520950	8850	8850	8850	8850	0
594	20241108	111100	16520950	8850	8850	8850	8850	0
595	20241108	111000	16520950	8850	8850	8850	8850	0
596	20241108	110900	16520950	8850	8850	8850	8850	85
597	20241108	110800	15768700	8850	8850	8850	8850	0
598	20241108	110700	15768700	8850	8850	8850	8850	0
599	20241108	110600	15768700	8850	8850	8850	8850	0
600	20241108	110500	15768700	8850	8850	8850	8850	0
601	20241108	110400	15768700	8850	8850	8850	8850	0
602	20241108	110300	15768700	8850	8850	8850	8850	0
603	20241108	110200	15768700	8850	8850	8850	8850	0
604	20241108	110100	15768700	8850	8850	8850	8850	0
605	20241108	110000	15768700	8850	8830	8850	8830	31
606	20241108	105900	15494950	8830	8830	8830	8830	283
607	20241108	105800	12996060	8820	8820	8820	8820	0
608	20241108	105700	12996060	8820	8820	8820	8820	0
609	20241108	105600	12996060	8820	8820	8820	8820	359
610	20241108	105500	9829680	8830	8830	8830	8830	91
611	20241108	105400	9026150	8840	8840	8840	8840	0
612	20241108	105300	9026150	8840	8840	8840	8840	0
613	20241108	105200	9026150	8840	8840	8840	8840	0
614	20241108	105100	9026150	8840	8840	8840	8840	0
615	20241108	105000	9026150	8840	8840	8840	8840	0
616	20241108	104900	9026150	8840	8820	8840	8820	83
617	20241108	104800	8293930	8820	8820	8820	8820	0
618	20241108	104700	8293930	8820	8820	8820	8820	10
619	20241108	104600	8205730	8820	8820	8820	8820	0
620	20241108	104500	8205730	8820	8820	8820	8820	0
621	20241108	104400	8205730	8820	8820	8820	8820	15
622	20241108	104300	8073430	8820	8820	8820	8820	5
623	20241108	104200	8029330	8840	8840	8840	8840	0
624	20241108	104100	8029330	8840	8840	8840	8840	0
625	20241108	104000	8029330	8840	8840	8840	8840	0
626	20241108	103900	8029330	8840	8840	8840	8840	0
627	20241108	103800	8029330	8840	8840	8840	8840	0
628	20241108	103700	8029330	8840	8840	8840	8840	0
629	20241108	103600	8029330	8840	8840	8840	8840	0
630	20241108	103500	8029330	8840	8840	8840	8840	0
631	20241108	103400	8029330	8840	8840	8840	8840	0
632	20241108	103300	8029330	8840	8840	8840	8840	0
633	20241108	103200	8029330	8840	8840	8840	8840	0
634	20241108	103100	8029330	8840	8840	8840	8840	0
635	20241108	103000	8029330	8840	8840	8840	8840	0
636	20241108	102900	8029330	8840	8840	8840	8840	0
637	20241108	102800	8029330	8840	8840	8840	8840	0
638	20241108	102700	8029330	8840	8840	8840	8840	0
639	20241108	102600	8029330	8840	8840	8840	8840	16
640	20241108	102500	7887890	8810	8810	8810	8810	0
641	20241108	102400	7887890	8810	8820	8820	8810	185
642	20241108	102300	6257140	8850	8850	8850	8850	0
643	20241108	102200	6257140	8850	8850	8850	8850	0
644	20241108	102100	6257140	8850	8850	8850	8850	0
645	20241108	102000	6257140	8850	8850	8850	8850	0
646	20241108	101900	6257140	8850	8850	8850	8850	0
647	20241108	101800	6257140	8850	8850	8850	8850	0
648	20241108	101700	6257140	8850	8850	8850	8850	0
649	20241108	101600	6257140	8850	8850	8850	8850	0
650	20241108	101500	6257140	8850	8850	8850	8850	0
651	20241108	101400	6257140	8850	8850	8850	8850	1
652	20241108	101300	6248290	8850	8850	8850	8850	0
653	20241108	101200	6248290	8850	8850	8850	8850	0
654	20241108	101100	6248290	8850	8850	8850	8850	0
655	20241108	101000	6248290	8850	8850	8850	8850	0
656	20241108	100900	6248290	8850	8850	8850	8850	14
657	20241108	100800	6124390	8850	8850	8850	8850	0
658	20241108	100700	6124390	8850	8850	8850	8850	1
659	20241108	100600	6115540	8850	8850	8850	8850	0
660	20241108	100500	6115540	8850	8850	8850	8850	0
661	20241108	100400	6115540	8850	8850	8850	8850	0
662	20241108	100300	6115540	8850	8850	8850	8850	0
663	20241108	100200	6115540	8850	8850	8850	8850	8
664	20241108	100100	6044740	8850	8850	8850	8850	12
665	20241108	100000	5938540	8860	8860	8860	8860	0
666	20241108	095900	5938540	8860	8850	8860	8850	94
667	20241108	095800	5106500	8850	8850	8850	8850	0
668	20241108	095700	5106500	8850	8850	8850	8850	0
669	20241108	095600	5106500	8850	8850	8850	8850	0
670	20241108	095500	5106500	8850	8850	8850	8850	0
671	20241108	095400	5106500	8850	8850	8850	8850	0
672	20241108	095300	5106500	8850	8850	8850	8850	0
673	20241108	095200	5106500	8850	8850	8850	8850	0
674	20241108	095100	5106500	8850	8850	8850	8850	0
675	20241108	095000	5106500	8850	8850	8850	8850	0
676	20241108	094900	5106500	8850	8850	8850	8850	0
677	20241108	094800	5106500	8850	8850	8850	8850	0
678	20241108	094700	5106500	8850	8850	8850	8850	0
679	20241108	094600	5106500	8850	8810	8850	8810	33
680	20241108	094500	4815650	8850	8850	8850	8850	0
681	20241108	094400	4815650	8850	8850	8850	8850	1
682	20241108	094300	4806800	8850	8850	8850	8850	0
683	20241108	094200	4806800	8850	8850	8850	8850	23
684	20241108	094100	4603250	8850	8850	8850	8850	0
685	20241108	094000	4603250	8850	8850	8850	8850	0
686	20241108	093900	4603250	8850	8850	8850	8850	0
687	20241108	093800	4603250	8850	8850	8850	8850	0
688	20241108	093700	4603250	8850	8850	8850	8850	0
689	20241108	093600	4603250	8850	8850	8850	8850	2
690	20241108	093500	4585550	8850	8850	8850	8850	1
691	20241108	093400	4576700	8860	8860	8860	8860	0
692	20241108	093300	4576700	8860	8860	8860	8860	0
693	20241108	093200	4576700	8860	8860	8860	8860	0
694	20241108	093100	4576700	8860	8860	8860	8860	0
695	20241108	093000	4576700	8860	8860	8860	8860	0
696	20241108	092900	4576700	8860	8860	8860	8860	0
697	20241108	092800	4576700	8860	8860	8860	8860	0
698	20241108	092700	4576700	8860	8860	8860	8860	0
699	20241108	092600	4576700	8860	8860	8860	8860	0
700	20241108	092500	4576700	8860	8860	8860	8860	0
701	20241108	092400	4576700	8860	8860	8860	8860	0
702	20241108	092300	4576700	8860	8860	8860	8860	0
703	20241108	092200	4576700	8860	8860	8860	8860	0
704	20241108	092100	4576700	8860	8860	8860	8860	0
705	20241108	092000	4576700	8860	8860	8860	8860	0
706	20241108	091900	4576700	8860	8860	8860	8860	0
707	20241108	091800	4576700	8860	8860	8860	8860	0
708	20241108	091700	4576700	8860	8860	8860	8860	0
709	20241108	091600	4576700	8860	8860	8860	8860	0
710	20241108	091500	4576700	8860	8860	8860	8860	0
711	20241108	091400	4576700	8860	8860	8860	8860	0
712	20241108	091300	4576700	8860	8860	8860	8860	1
713	20241108	091200	4567840	8860	8870	8870	8710	108
714	20241108	091100	3619700	8870	8870	8870	8870	0
715	20241108	091000	3619700	8870	8870	8870	8870	30
716	20241108	090900	3353600	8870	8870	8870	8870	25
717	20241108	090800	3131850	8860	8850	8860	8850	81
718	20241108	090700	2414680	8850	8850	8850	8850	0
719	20241108	090600	2414680	8850	8850	8850	8850	32
720	20241108	090500	2131480	8870	8870	8870	8870	0
721	20241108	090400	2131480	8870	8870	8870	8870	0
722	20241108	090300	2131480	8870	8870	8870	8870	30
723	20241108	090200	1865380	8900	8900	8900	8900	82
724	20241108	090100	1135580	8900	8900	8900	8900	0
725	20241108	090000	1135580	8900	8870	8950	8870	128