KissMeData/115390/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201200	93965100	8660	8660	8660	8660	100
3	20241108	201100	93965100	8660	8660	8660	8660	0
4	20241108	201000	93965100	8660	8660	8660	8660	0
5	20241108	200900	93965100	8660	8660	8660	8660	0
6	20241108	200800	93965100	8660	8660	8660	8660	0
7	20241108	200700	93965100	8660	8660	8660	8660	0
8	20241108	200600	93965100	8660	8660	8660	8660	0
9	20241108	200500	93965100	8660	8660	8660	8660	0
10	20241108	200400	93965100	8660	8660	8660	8660	0
11	20241108	200300	93965100	8660	8660	8660	8660	0
12	20241108	200200	93965100	8660	8660	8660	8660	0
13	20241108	200100	93965100	8660	8660	8660	8660	0
14	20241108	200000	93965100	8660	8660	8660	8660	0
15	20241108	195900	93965100	8660	8660	8660	8660	0
16	20241108	195800	93965100	8660	8660	8660	8660	0
17	20241108	195700	93965100	8660	8660	8660	8660	0
18	20241108	195600	93965100	8660	8660	8660	8660	0
19	20241108	195500	93965100	8660	8660	8660	8660	0
20	20241108	195400	93965100	8660	8660	8660	8660	0
21	20241108	195300	93965100	8660	8660	8660	8660	0
22	20241108	195200	93965100	8660	8660	8660	8660	0
23	20241108	195100	93965100	8660	8660	8660	8660	0
24	20241108	195000	93965100	8660	8660	8660	8660	0
25	20241108	194900	93965100	8660	8660	8660	8660	0
26	20241108	194800	93965100	8660	8660	8660	8660	0
27	20241108	194700	93965100	8660	8660	8660	8660	0
28	20241108	194600	93965100	8660	8660	8660	8660	0
29	20241108	194500	93965100	8660	8660	8660	8660	0
30	20241108	194400	93965100	8660	8660	8660	8660	0
31	20241108	194300	93965100	8660	8660	8660	8660	0
32	20241108	194200	93965100	8660	8660	8660	8660	100
33	20241108	194100	93965100	8660	8660	8660	8660	0
34	20241108	194000	93965100	8660	8660	8660	8660	0
35	20241108	193900	93965100	8660	8660	8660	8660	0
36	20241108	193800	93965100	8660	8660	8660	8660	0
37	20241108	193700	93965100	8660	8660	8660	8660	0
38	20241108	193600	93965100	8660	8660	8660	8660	0
39	20241108	193500	93965100	8660	8660	8660	8660	0
40	20241108	193400	93965100	8660	8660	8660	8660	0
41	20241108	193300	93965100	8660	8660	8660	8660	0
42	20241108	193200	93965100	8660	8660	8660	8660	0
43	20241108	193100	93965100	8660	8660	8660	8660	0
44	20241108	193000	93965100	8660	8660	8660	8660	0
45	20241108	192900	93965100	8660	8660	8660	8660	0
46	20241108	192800	93965100	8660	8660	8660	8660	0
47	20241108	192700	93965100	8660	8660	8660	8660	0
48	20241108	192600	93965100	8660	8660	8660	8660	0
49	20241108	192500	93965100	8660	8660	8660	8660	0
50	20241108	192400	93965100	8660	8660	8660	8660	0
51	20241108	192300	93965100	8660	8660	8660	8660	0
52	20241108	192200	93965100	8660	8660	8660	8660	0
53	20241108	192100	93965100	8660	8660	8660	8660	0
54	20241108	192000	93965100	8660	8660	8660	8660	0
55	20241108	191900	93965100	8660	8660	8660	8660	0
56	20241108	191800	93965100	8660	8660	8660	8660	0
57	20241108	191700	93965100	8660	8660	8660	8660	0
58	20241108	191600	93965100	8660	8660	8660	8660	0
59	20241108	191500	93965100	8660	8660	8660	8660	0
60	20241108	191400	93965100	8660	8660	8660	8660	0
61	20241108	191300	93965100	8660	8660	8660	8660	0
62	20241108	191200	93965100	8660	8660	8660	8660	100
63	20241108	191100	93965100	8660	8660	8660	8660	0
64	20241108	191000	93965100	8660	8660	8660	8660	0
65	20241108	190900	93965100	8660	8660	8660	8660	0
66	20241108	190800	93965100	8660	8660	8660	8660	0
67	20241108	190700	93965100	8660	8660	8660	8660	0
68	20241108	190600	93965100	8660	8660	8660	8660	0
69	20241108	190500	93965100	8660	8660	8660	8660	0
70	20241108	190400	93965100	8660	8660	8660	8660	0
71	20241108	190300	93965100	8660	8660	8660	8660	0
72	20241108	190200	93965100	8660	8660	8660	8660	0
73	20241108	190100	93965100	8660	8660	8660	8660	0
74	20241108	190000	93965100	8660	8660	8660	8660	0
75	20241108	185900	93965100	8660	8660	8660	8660	0
76	20241108	185800	93965100	8660	8660	8660	8660	0
77	20241108	185700	93965100	8660	8660	8660	8660	0
78	20241108	185600	93965100	8660	8660	8660	8660	0
79	20241108	185500	93965100	8660	8660	8660	8660	0
80	20241108	185400	93965100	8660	8660	8660	8660	0
81	20241108	185300	93965100	8660	8660	8660	8660	0
82	20241108	185200	93965100	8660	8660	8660	8660	0
83	20241108	185100	93965100	8660	8660	8660	8660	0
84	20241108	185000	93965100	8660	8660	8660	8660	0
85	20241108	184900	93965100	8660	8660	8660	8660	0
86	20241108	184800	93965100	8660	8660	8660	8660	0
87	20241108	184700	93965100	8660	8660	8660	8660	0
88	20241108	184600	93965100	8660	8660	8660	8660	0
89	20241108	184500	93965100	8660	8660	8660	8660	0
90	20241108	184400	93965100	8660	8660	8660	8660	0
91	20241108	184300	93965100	8660	8660	8660	8660	0
92	20241108	184200	93965100	8660	8660	8660	8660	100
93	20241108	184100	93965100	8660	8660	8660	8660	0
94	20241108	184000	93965100	8660	8660	8660	8660	0
95	20241108	183900	93965100	8660	8660	8660	8660	0
96	20241108	183800	93965100	8660	8660	8660	8660	0
97	20241108	183700	93965100	8660	8660	8660	8660	0
98	20241108	183600	93965100	8660	8660	8660	8660	0
99	20241108	183500	93965100	8660	8660	8660	8660	0
100	20241108	183400	93965100	8660	8660	8660	8660	0
101	20241108	183300	93965100	8660	8660	8660	8660	0
102	20241108	183200	93965100	8660	8660	8660	8660	0
103	20241108	183100	93965100	8660	8660	8660	8660	0
104	20241108	183000	93965100	8660	8660	8660	8660	0
105	20241108	182900	93965100	8660	8660	8660	8660	0
106	20241108	182800	93965100	8660	8660	8660	8660	0
107	20241108	182700	93965100	8660	8660	8660	8660	0
108	20241108	182600	93965100	8660	8660	8660	8660	0
109	20241108	182500	93965100	8660	8660	8660	8660	0
110	20241108	182400	93965100	8660	8660	8660	8660	0
111	20241108	182300	93965100	8660	8660	8660	8660	0
112	20241108	182200	93965100	8660	8660	8660	8660	0
113	20241108	182100	93965100	8660	8660	8660	8660	0
114	20241108	182000	93965100	8660	8660	8660	8660	0
115	20241108	181900	93965100	8660	8660	8660	8660	0
116	20241108	181800	93965100	8660	8660	8660	8660	0
117	20241108	181700	93965100	8660	8660	8660	8660	0
118	20241108	181600	93965100	8660	8660	8660	8660	0
119	20241108	181500	93965100	8660	8660	8660	8660	0
120	20241108	181400	93965100	8660	8660	8660	8660	0
121	20241108	181300	93965100	8660	8660	8660	8660	0
122	20241108	181200	93965100	8660	8660	8660	8660	100
123	20241108	181100	93965100	8660	8660	8660	8660	0
124	20241108	181000	93965100	8660	8660	8660	8660	0
125	20241108	180900	93965100	8660	8660	8660	8660	0
126	20241108	180800	93965100	8660	8660	8660	8660	0
127	20241108	180700	93965100	8660	8660	8660	8660	0
128	20241108	180600	93965100	8660	8660	8660	8660	0
129	20241108	180500	93965100	8660	8660	8660	8660	0
130	20241108	180400	93965100	8660	8660	8660	8660	0
131	20241108	180300	93965100	8660	8660	8660	8660	0
132	20241108	180200	93965100	8660	8660	8660	8660	0
133	20241108	180100	93965100	8660	8660	8660	8660	0
134	20241108	180000	93965100	8660	8660	8660	8660	0
135	20241108	175900	93965100	8660	8660	8660	8660	0
136	20241108	175800	93965100	8660	8660	8660	8660	0
137	20241108	175700	93965100	8660	8660	8660	8660	0
138	20241108	175600	93965100	8660	8660	8660	8660	0
139	20241108	175500	93965100	8660	8660	8660	8660	0
140	20241108	175400	93965100	8660	8660	8660	8660	0
141	20241108	175300	93965100	8660	8660	8660	8660	0
142	20241108	175200	93965100	8660	8660	8660	8660	0
143	20241108	175100	93965100	8660	8660	8660	8660	0
144	20241108	175000	93965100	8660	8660	8660	8660	0
145	20241108	174900	93965100	8660	8660	8660	8660	0
146	20241108	174800	93965100	8660	8660	8660	8660	0
147	20241108	174700	93965100	8660	8660	8660	8660	0
148	20241108	174600	93965100	8660	8660	8660	8660	0
149	20241108	174500	93965100	8660	8660	8660	8660	0
150	20241108	174400	93965100	8660	8660	8660	8660	0
151	20241108	174300	93965100	8660	8660	8660	8660	0
152	20241108	174200	93965100	8660	8660	8660	8660	100
153	20241108	174100	93965100	8660	8660	8660	8660	0
154	20241108	174000	93965100	8660	8660	8660	8660	0
155	20241108	173900	93965100	8660	8660	8660	8660	0
156	20241108	173800	93965100	8660	8660	8660	8660	0
157	20241108	173700	93965100	8660	8660	8660	8660	0
158	20241108	173600	93965100	8660	8660	8660	8660	0
159	20241108	173500	93965100	8660	8660	8660	8660	0
160	20241108	173400	93965100	8660	8660	8660	8660	0
161	20241108	173300	93965100	8660	8660	8660	8660	0
162	20241108	173200	93965100	8660	8660	8660	8660	0
163	20241108	173100	93965100	8660	8660	8660	8660	0
164	20241108	173000	93965100	8660	8660	8660	8660	0
165	20241108	172900	93965100	8660	8660	8660	8660	0
166	20241108	172800	93965100	8660	8660	8660	8660	0
167	20241108	172700	93965100	8660	8660	8660	8660	0
168	20241108	172600	93965100	8660	8660	8660	8660	0
169	20241108	172500	93965100	8660	8660	8660	8660	0
170	20241108	172400	93965100	8660	8660	8660	8660	0
171	20241108	172300	93965100	8660	8660	8660	8660	0
172	20241108	172200	93965100	8660	8660	8660	8660	0
173	20241108	172100	93965100	8660	8660	8660	8660	0
174	20241108	172000	93965100	8660	8660	8660	8660	0
175	20241108	171900	93965100	8660	8660	8660	8660	0
176	20241108	171800	93965100	8660	8660	8660	8660	0
177	20241108	171700	93965100	8660	8660	8660	8660	0
178	20241108	171600	93965100	8660	8660	8660	8660	0
179	20241108	171500	93965100	8660	8660	8660	8660	0
180	20241108	171400	93965100	8660	8660	8660	8660	0
181	20241108	171300	93965100	8660	8660	8660	8660	0
182	20241108	171200	93965100	8660	8660	8660	8660	100
183	20241108	171100	93965100	8660	8660	8660	8660	0
184	20241108	171000	93965100	8660	8660	8660	8660	0
185	20241108	170900	93965100	8660	8660	8660	8660	0
186	20241108	170800	93965100	8660	8660	8660	8660	0
187	20241108	170700	93965100	8660	8660	8660	8660	0
188	20241108	170600	93965100	8660	8660	8660	8660	0
189	20241108	170500	93965100	8660	8660	8660	8660	0
190	20241108	170400	93965100	8660	8660	8660	8660	0
191	20241108	170300	93965100	8660	8660	8660	8660	0
192	20241108	170200	93965100	8660	8660	8660	8660	0
193	20241108	170100	93965100	8660	8660	8660	8660	0
194	20241108	170000	93965100	8660	8660	8660	8660	0
195	20241108	165900	93965100	8660	8660	8660	8660	0
196	20241108	165800	93965100	8660	8660	8660	8660	0
197	20241108	165700	93965100	8660	8660	8660	8660	0
198	20241108	165600	93965100	8660	8660	8660	8660	0
199	20241108	165500	93965100	8660	8660	8660	8660	0
200	20241108	165400	93965100	8660	8660	8660	8660	0
201	20241108	165300	93965100	8660	8660	8660	8660	0
202	20241108	165200	93965100	8660	8660	8660	8660	0
203	20241108	165100	93965100	8660	8660	8660	8660	0
204	20241108	165000	93965100	8660	8660	8660	8660	0
205	20241108	164900	93965100	8660	8660	8660	8660	0
206	20241108	164800	93965100	8660	8660	8660	8660	0
207	20241108	164700	93965100	8660	8660	8660	8660	0
208	20241108	164600	93965100	8660	8660	8660	8660	0
209	20241108	164500	93965100	8660	8660	8660	8660	0
210	20241108	164400	93965100	8660	8660	8660	8660	0
211	20241108	164300	93965100	8660	8660	8660	8660	0
212	20241108	164200	93965100	8660	8660	8660	8660	100
213	20241108	164100	93965100	8660	8660	8660	8660	0
214	20241108	164000	93965100	8660	8660	8660	8660	0
215	20241108	163900	93965100	8660	8660	8660	8660	0
216	20241108	163800	93965100	8660	8660	8660	8660	0
217	20241108	163700	93965100	8660	8660	8660	8660	0
218	20241108	163600	93965100	8660	8660	8660	8660	0
219	20241108	163500	93965100	8660	8660	8660	8660	0
220	20241108	163400	93965100	8660	8660	8660	8660	0
221	20241108	163300	93965100	8660	8660	8660	8660	0
222	20241108	163200	93965100	8660	8660	8660	8660	0
223	20241108	163100	93965100	8660	8660	8660	8660	0
224	20241108	163000	93965100	8660	8660	8660	8660	0
225	20241108	162900	93965100	8660	8660	8660	8660	0
226	20241108	162800	93965100	8660	8660	8660	8660	0
227	20241108	162700	93965100	8660	8660	8660	8660	0
228	20241108	162600	93965100	8660	8660	8660	8660	0
229	20241108	162500	93965100	8660	8660	8660	8660	0
230	20241108	162400	93965100	8660	8660	8660	8660	0
231	20241108	162300	93965100	8660	8660	8660	8660	0
232	20241108	162200	93965100	8660	8660	8660	8660	0
233	20241108	162100	93965100	8660	8660	8660	8660	0
234	20241108	162000	93965100	8660	8660	8660	8660	0
235	20241108	161900	93965100	8660	8660	8660	8660	0
236	20241108	161800	93965100	8660	8660	8660	8660	0
237	20241108	161700	93965100	8660	8660	8660	8660	0
238	20241108	161600	93965100	8660	8660	8660	8660	0
239	20241108	161500	93965100	8660	8660	8660	8660	0
240	20241108	161400	93965100	8660	8660	8660	8660	0
241	20241108	161300	93965100	8660	8660	8660	8660	0
242	20241108	161200	93965100	8660	8660	8660	8660	100
243	20241108	161100	93965100	8660	8660	8660	8660	0
244	20241108	161000	93965100	8660	8660	8660	8660	0
245	20241108	160900	93965100	8660	8660	8660	8660	0
246	20241108	160800	93965100	8660	8660	8660	8660	0
247	20241108	160700	93965100	8660	8660	8660	8660	0
248	20241108	160600	93965100	8660	8660	8660	8660	0
249	20241108	160500	93965100	8660	8660	8660	8660	0
250	20241108	160400	93965100	8660	8660	8660	8660	0
251	20241108	160300	93965100	8660	8660	8660	8660	0
252	20241108	160200	93965100	8660	8660	8660	8660	0
253	20241108	160100	93965100	8660	8660	8660	8660	0
254	20241108	160000	93965100	8660	8660	8660	8660	0
255	20241108	155900	93965100	8660	8660	8660	8660	0
256	20241108	155800	93965100	8660	8660	8660	8660	0
257	20241108	155700	93965100	8660	8660	8660	8660	0
258	20241108	155600	93965100	8660	8660	8660	8660	0
259	20241108	155500	93965100	8660	8660	8660	8660	0
260	20241108	155400	93965100	8660	8660	8660	8660	0
261	20241108	155300	93965100	8660	8660	8660	8660	0
262	20241108	155200	93965100	8660	8660	8660	8660	0
263	20241108	155100	93965100	8660	8660	8660	8660	0
264	20241108	155000	93965100	8660	8660	8660	8660	0
265	20241108	154900	93965100	8660	8660	8660	8660	0
266	20241108	154800	93965100	8660	8660	8660	8660	0
267	20241108	154700	93965100	8660	8660	8660	8660	0
268	20241108	154600	93965100	8660	8660	8660	8660	0
269	20241108	154500	93965100	8660	8660	8660	8660	0
270	20241108	154400	93965100	8660	8660	8660	8660	0
271	20241108	154300	93965100	8660	8660	8660	8660	0
272	20241108	154200	93965100	8660	8660	8660	8660	100
273	20241108	154100	93965100	8660	8660	8660	8660	0
274	20241108	154000	93965100	8660	8660	8660	8660	0
275	20241108	153900	93965100	8660	8660	8660	8660	0
276	20241108	153800	93965100	8660	8660	8660	8660	0
277	20241108	153700	93965100	8660	8660	8660	8660	0
278	20241108	153600	93965100	8660	8660	8660	8660	0
279	20241108	153500	93965100	8660	8660	8660	8660	0
280	20241108	153400	93965100	8660	8660	8660	8660	0
281	20241108	153300	93965100	8660	8660	8660	8660	0
282	20241108	153200	93965100	8660	8660	8660	8660	0
283	20241108	153100	93965100	8660	8660	8660	8660	0
284	20241108	153000	93965100	8660	8660	8660	8660	100
285	20241108	152900	93099100	8660	8660	8660	8660	0
286	20241108	152800	93099100	8660	8660	8660	8660	0
287	20241108	152700	93099100	8660	8660	8660	8660	0
288	20241108	152600	93099100	8660	8660	8660	8660	0
289	20241108	152500	93099100	8660	8660	8660	8660	0
290	20241108	152400	93099100	8660	8660	8660	8660	0
291	20241108	152300	93099100	8660	8660	8660	8660	0
292	20241108	152200	93099100	8660	8660	8660	8660	0
293	20241108	152100	93099100	8660	8660	8660	8660	0
294	20241108	152000	93099100	8660	8660	8660	8660	0
295	20241108	151900	93099100	8660	8660	8660	8660	30
296	20241108	151800	92839300	8650	8650	8650	8650	0
297	20241108	151700	92839300	8650	8650	8650	8650	0
298	20241108	151600	92839300	8650	8650	8650	8650	0
299	20241108	151500	92839300	8650	8650	8650	8650	0
300	20241108	151400	92839300	8650	8650	8650	8650	40
301	20241108	151300	92493300	8660	8660	8660	8660	0
302	20241108	151200	92493300	8660	8660	8660	8660	0
303	20241108	151100	92493300	8660	8660	8660	8660	47
304	20241108	151000	92086280	8660	8660	8660	8660	0
305	20241108	150900	92086280	8660	8660	8660	8660	0
306	20241108	150800	92086280	8660	8660	8660	8660	0
307	20241108	150700	92086280	8660	8660	8660	8660	0
308	20241108	150600	92086280	8660	8660	8660	8660	0
309	20241108	150500	92086280	8660	8660	8660	8660	0
310	20241108	150400	92086280	8660	8660	8660	8660	0
311	20241108	150300	92086280	8660	8660	8660	8660	0
312	20241108	150200	92086280	8660	8660	8660	8660	37
313	20241108	150100	91765860	8650	8650	8650	8650	41
314	20241108	150000	91411210	8650	8650	8650	8650	17
315	20241108	145900	91264160	8650	8650	8650	8650	2
316	20241108	145800	91246860	8650	8650	8650	8650	17
317	20241108	145700	91099810	8650	8650	8650	8650	17
318	20241108	145600	90952760	8650	8650	8650	8650	17
319	20241108	145500	90805710	8650	8650	8650	8650	17
320	20241108	145400	90658660	8650	8650	8650	8650	17
321	20241108	145300	90511610	8650	8650	8650	8650	16
322	20241108	145200	90373210	8650	8650	8650	8650	17
323	20241108	145100	90226160	8650	8650	8650	8650	17
324	20241108	145000	90079110	8650	8650	8650	8650	17
325	20241108	144900	89932060	8650	8650	8650	8650	17
326	20241108	144800	89785010	8650	8650	8650	8650	17
327	20241108	144700	89637960	8650	8650	8650	8650	18
328	20241108	144600	89482260	8650	8650	8650	8650	15
329	20241108	144500	89352510	8650	8650	8650	8650	17
330	20241108	144400	89205460	8650	8650	8650	8650	17
331	20241108	144300	89058410	8650	8650	8650	8650	17
332	20241108	144200	88911360	8650	8650	8650	8650	17
333	20241108	144100	88764310	8650	8650	8650	8650	17
334	20241108	144000	88617260	8650	8650	8650	8650	16
335	20241108	143900	88478860	8650	8650	8650	8650	17
336	20241108	143800	88331810	8650	8650	8650	8650	17
337	20241108	143700	88184760	8650	8650	8650	8650	17
338	20241108	143600	88037710	8650	8650	8650	8650	17
339	20241108	143500	87890660	8650	8650	8650	8650	18
340	20241108	143400	87734960	8650	8650	8650	8650	18
341	20241108	143300	87579260	8650	8650	8650	8650	15
342	20241108	143200	87449510	8650	8650	8650	8650	17
343	20241108	143100	87302460	8650	8650	8650	8650	17
344	20241108	143000	87155410	8650	8650	8650	8650	17
345	20241108	142900	87008360	8650	8650	8650	8650	17
346	20241108	142800	86861310	8650	8650	8650	8650	17
347	20241108	142700	86714260	8650	8650	8650	8650	17
348	20241108	142600	86567210	8650	8650	8650	8650	16
349	20241108	142500	86428810	8650	8650	8650	8650	17
350	20241108	142400	86281760	8650	8650	8650	8650	17
351	20241108	142300	86134710	8650	8650	8650	8650	17
352	20241108	142200	85987660	8650	8650	8650	8650	17
353	20241108	142100	85840610	8650	8650	8650	8650	18
354	20241108	142000	85684910	8650	8650	8650	8650	15
355	20241108	141900	85555160	8650	8650	8650	8650	17
356	20241108	141800	85408110	8650	8650	8650	8650	17
357	20241108	141700	85261060	8650	8650	8650	8650	17
358	20241108	141600	85114010	8650	8650	8650	8650	18
359	20241108	141500	84958310	8650	8650	8650	8650	16
360	20241108	141400	84819910	8650	8650	8650	8650	17
361	20241108	141300	84672860	8650	8650	8650	8650	16
362	20241108	141200	84534460	8650	8650	8650	8650	17
363	20241108	141100	84387410	8650	8650	8650	8650	18
364	20241108	141000	84231710	8650	8650	8650	8650	17
365	20241108	140900	84084660	8650	8650	8650	8650	17
366	20241108	140800	83937610	8650	8650	8650	8650	18
367	20241108	140700	83781910	8650	8650	8650	8650	16
368	20241108	140600	83643510	8650	8650	8650	8650	16
369	20241108	140500	83505110	8650	8650	8650	8650	17
370	20241108	140400	83358060	8650	8650	8650	8650	17
371	20241108	140300	83211010	8650	8650	8650	8650	18
372	20241108	140200	83055310	8650	8650	8650	8650	16
373	20241108	140100	82916910	8650	8650	8650	8650	17
374	20241108	140000	82769860	8650	8650	8650	8650	16
375	20241108	135900	82631460	8650	8650	8650	8650	315
376	20241108	135800	79906710	8650	8650	8650	8650	17
377	20241108	135700	79759660	8650	8650	8650	8650	17
378	20241108	135600	79612610	8650	8650	8650	8650	17
379	20241108	135500	79465560	8650	8650	8650	8650	18
380	20241108	135400	79309860	8650	8650	8650	8650	16
381	20241108	135300	79171460	8650	8650	8650	8650	16
382	20241108	135200	79033060	8650	8650	8650	8650	17
383	20241108	135100	78886010	8650	8650	8650	8650	17
384	20241108	135000	78738960	8650	8650	8650	8650	18
385	20241108	134900	78583260	8650	8650	8650	8650	16
386	20241108	134800	78444860	8650	8650	8650	8650	17
387	20241108	134700	78297810	8650	8650	8650	8650	190
388	20241108	134600	76654310	8650	8650	8650	8650	15
389	20241108	134500	76524560	8650	8650	8650	8650	17
390	20241108	134400	76377510	8650	8650	8650	8650	17
391	20241108	134300	76230460	8650	8650	8650	8650	17
392	20241108	134200	76083410	8650	8650	8650	8650	19
393	20241108	134100	75919060	8650	8650	8650	8650	16
394	20241108	134000	75780660	8650	8650	8650	8650	16
395	20241108	133900	75642260	8650	8650	8650	8650	17
396	20241108	133800	75495210	8650	8650	8650	8650	17
397	20241108	133700	75348160	8650	8650	8650	8650	18
398	20241108	133600	75192460	8650	8650	8650	8650	16
399	20241108	133500	75054060	8660	8650	8660	8650	117
400	20241108	133400	74041010	8650	8650	8650	8650	18
401	20241108	133300	73885310	8650	8650	8650	8650	15
402	20241108	133200	73755560	8650	8650	8650	8650	18
403	20241108	133100	73599860	8650	8650	8650	8650	16
404	20241108	133000	73461460	8650	8650	8650	8650	17
405	20241108	132900	73314410	8650	8650	8650	8650	18
406	20241108	132800	73158710	8650	8650	8650	8650	16
407	20241108	132700	73020310	8650	8650	8650	8650	17
408	20241108	132600	72873260	8650	8650	8650	8650	16
409	20241108	132500	72734860	8650	8650	8650	8650	17
410	20241108	132400	72587810	8650	8650	8650	8650	18
411	20241108	132300	72432110	8650	8650	8650	8650	42
412	20241108	132200	72068810	8650	8650	8650	8650	17
413	20241108	132100	71921760	8650	8650	8650	8650	18
414	20241108	132000	71766060	8650	8650	8650	8650	15
415	20241108	131900	71636310	8650	8650	8650	8650	18
416	20241108	131800	71480610	8650	8650	8650	8650	16
417	20241108	131700	71342210	8650	8650	8650	8650	17
418	20241108	131600	71195160	8650	8650	8650	8650	18
419	20241108	131500	71039460	8650	8650	8650	8650	16
420	20241108	131400	70901060	8650	8650	8650	8650	17
421	20241108	131300	70754010	8660	8650	8660	8650	86
422	20241108	131200	70009410	8650	8650	8650	8650	17
423	20241108	131100	69862360	8650	8650	8650	8650	18
424	20241108	131000	69706660	8650	8650	8650	8650	16
425	20241108	130900	69568260	8650	8650	8650	8650	17
426	20241108	130800	69421210	8650	8650	8650	8650	18
427	20241108	130700	69265510	8660	8650	8660	8650	21
428	20241108	130600	69083810	8650	8650	8650	8650	17
429	20241108	130500	68936760	8650	8650	8650	8650	16
430	20241108	130400	68798360	8650	8650	8650	8650	17
431	20241108	130300	68651310	8650	8650	8650	8650	18
432	20241108	130200	68495610	8650	8650	8650	8650	16
433	20241108	130100	68357210	8650	8650	8650	8650	5
434	20241108	130000	68313960	8650	8650	8650	8650	385
435	20241108	125900	64983710	8650	8650	8650	8650	9
436	20241108	125800	64905860	8650	8650	8650	8650	30
437	20241108	125700	64646360	8650	8650	8650	8650	29
438	20241108	125600	64395510	8650	8650	8650	8650	27
439	20241108	125500	64161960	8650	8650	8650	8650	28
440	20241108	125400	63919760	8650	8650	8650	8650	27
441	20241108	125300	63686210	8650	8650	8650	8650	28
442	20241108	125200	63444010	8650	8650	8650	8650	27
443	20241108	125100	63210460	8650	8650	8650	8650	518
444	20241108	125000	58729760	8650	8650	8650	8650	27
445	20241108	124900	58496210	8650	8660	8660	8650	63
446	20241108	124800	57950860	8650	8650	8650	8650	28
447	20241108	124700	57708660	8650	8650	8650	8650	28
448	20241108	124600	57466460	8650	8650	8650	8650	28
449	20241108	124500	57224260	8650	8650	8650	8650	27
450	20241108	124400	56990710	8650	8650	8650	8650	31
451	20241108	124300	56722560	8650	8650	8650	8650	28
452	20241108	124200	56480360	8650	8650	8650	8650	28
453	20241108	124100	56238160	8650	8650	8650	8650	27
454	20241108	124000	56004610	8650	8650	8650	8650	29
455	20241108	123900	55753760	8650	8650	8650	8650	26
456	20241108	123800	55528860	8650	8650	8650	8650	112
457	20241108	123700	54560060	8650	8650	8650	8650	28
458	20241108	123600	54317860	8650	8650	8650	8650	28
459	20241108	123500	54075660	8650	8650	8650	8650	27
460	20241108	123400	53842110	8650	8650	8650	8650	29
461	20241108	123300	53591260	8650	8650	8650	8650	26
462	20241108	123200	53366360	8650	8650	8650	8650	29
463	20241108	123100	53115510	8650	8650	8650	8650	27
464	20241108	123000	52881960	8650	8650	8650	8650	27
465	20241108	122900	52648410	8650	8650	8650	8650	29
466	20241108	122800	52397560	8650	8650	8650	8650	26
467	20241108	122700	52172660	8650	8650	8650	8650	28
468	20241108	122600	51930460	8650	8650	8650	8650	28
469	20241108	122500	51688260	8650	8650	8650	8650	28
470	20241108	122400	51446060	8650	8650	8650	8650	27
471	20241108	122300	51212510	8650	8650	8650	8650	28
472	20241108	122200	50970310	8650	8650	8650	8650	27
473	20241108	122100	50736760	8650	8650	8650	8650	28
474	20241108	122000	50494560	8650	8650	8650	8650	28
475	20241108	121900	50252360	8650	8650	8650	8650	28
476	20241108	121800	50010160	8650	8650	8650	8650	27
477	20241108	121700	49776610	8650	8650	8650	8650	28
478	20241108	121600	49534410	8650	8650	8650	8650	27
479	20241108	121500	49300860	8650	8650	8650	8650	28
480	20241108	121400	49058660	8650	8650	8650	8650	28
481	20241108	121300	48816460	8650	8650	8650	8650	198
482	20241108	121200	47103760	8650	8650	8650	8650	29
483	20241108	121100	46852910	8650	8650	8650	8650	27
484	20241108	121000	46619360	8650	8650	8650	8650	28
485	20241108	120900	46377160	8650	8650	8650	8650	28
486	20241108	120800	46134960	8650	8650	8650	8650	28
487	20241108	120700	45892760	8650	8650	8650	8650	26
488	20241108	120600	45667860	8650	8650	8650	8650	29
489	20241108	120500	45417010	8650	8650	8650	8650	27
490	20241108	120400	45183460	8650	8650	8650	8650	45
491	20241108	120300	44794210	8660	8660	8660	8650	31
492	20241108	120200	44525990	8650	8650	8650	8650	23
493	20241108	120100	44327040	8660	8660	8660	8650	28
494	20241108	120000	44084610	8660	8660	8660	8650	27
495	20241108	115900	43850980	8660	8650	8660	8650	30
496	20241108	115800	43591460	8650	8650	8650	8650	28
497	20241108	115700	43349260	8650	8650	8650	8650	27
498	20241108	115600	43115710	8650	8650	8650	8650	27
499	20241108	115500	42882160	8650	8650	8650	8650	29
500	20241108	115400	42631310	8650	8650	8650	8650	27
501	20241108	115300	42397760	8650	8650	8650	8650	29
502	20241108	115200	42146910	8650	8650	8650	8650	26
503	20241108	115100	41922010	8650	8650	8650	8650	53
504	20241108	115000	41463560	8650	8650	8650	8650	28
505	20241108	114900	41221360	8650	8650	8650	8650	28
506	20241108	114800	40979160	8650	8650	8650	8650	27
507	20241108	114700	40745610	8650	8650	8650	8650	32
508	20241108	114600	40468810	8650	8650	8650	8650	31
509	20241108	114500	40200660	8650	8650	8650	8650	27
510	20241108	114400	39967110	8650	8650	8650	8650	31
511	20241108	114300	39698960	8650	8650	8650	8650	27
512	20241108	114200	39465410	8650	8650	8650	8650	28
513	20241108	114100	39223210	8650	8650	8650	8650	27
514	20241108	114000	38989660	8650	8650	8650	8650	28
515	20241108	113900	38747460	8650	8650	8650	8650	28
516	20241108	113800	38505260	8650	8650	8650	8650	28
517	20241108	113700	38263060	8650	8650	8650	8650	27
518	20241108	113600	38029510	8650	8650	8650	8650	28
519	20241108	113500	37787310	8650	8650	8650	8650	27
520	20241108	113400	37553760	8650	8650	8650	8650	28
521	20241108	113300	37311560	8650	8650	8650	8650	28
522	20241108	113200	37069360	8650	8650	8650	8650	28
523	20241108	113100	36827160	8650	8650	8650	8650	26
524	20241108	113000	36602260	8650	8650	8650	8650	28
525	20241108	112900	36360060	8650	8650	8650	8650	28
526	20241108	112800	36117860	8650	8650	8650	8650	30
527	20241108	112700	35858360	8650	8650	8650	8650	29
528	20241108	112600	35607510	8650	8650	8650	8650	26
529	20241108	112500	35382610	8650	8650	8650	8650	129
530	20241108	112400	34266760	8650	8650	8650	8650	27
531	20241108	112300	34033210	8650	8650	8650	8650	28
532	20241108	112200	33791010	8650	8650	8650	8650	28
533	20241108	112100	33548810	8650	8650	8650	8650	28
534	20241108	112000	33306610	8650	8650	8650	8650	26
535	20241108	111900	33081710	8650	8650	8650	8650	29
536	20241108	111800	32830860	8650	8650	8650	8650	27
537	20241108	111700	32597310	8650	8650	8650	8650	28
538	20241108	111600	32355110	8650	8650	8650	8650	28
539	20241108	111500	32112910	8650	8650	8650	8650	26
540	20241108	111400	31888010	8650	8650	8650	8650	28
541	20241108	111300	31645810	8650	8650	8650	8650	28
542	20241108	111200	31403610	8650	8650	8650	8650	28
543	20241108	111100	31161410	8650	8650	8650	8650	28
544	20241108	111000	30919210	8650	8650	8650	8650	27
545	20241108	110900	30685660	8650	8650	8650	8650	27
546	20241108	110800	30452110	8650	8650	8650	8650	29
547	20241108	110700	30201260	8650	8650	8650	8650	27
548	20241108	110600	29967710	8650	8650	8650	8650	28
549	20241108	110500	29725510	8650	8650	8650	8650	27
550	20241108	110400	29491960	8650	8650	8650	8650	28
551	20241108	110300	29249760	8650	8650	8650	8650	27
552	20241108	110200	29016210	8650	8650	8650	8650	29
553	20241108	110100	28765360	8650	8660	8660	8650	25
554	20241108	110000	28549100	8650	8650	8650	8650	26
555	20241108	105900	28324200	8650	8650	8650	8650	0
556	20241108	105800	28324200	8650	8650	8650	8650	0
557	20241108	105700	28324200	8650	8650	8650	8650	0
558	20241108	105600	28324200	8650	8650	8650	8650	0
559	20241108	105500	28324200	8650	8650	8650	8650	0
560	20241108	105400	28324200	8650	8650	8650	8650	0
561	20241108	105300	28324200	8650	8650	8650	8650	0
562	20241108	105200	28324200	8650	8650	8650	8650	0
563	20241108	105100	28324200	8650	8650	8650	8650	126
564	20241108	105000	27234300	8650	8650	8650	8650	0
565	20241108	104900	27234300	8650	8650	8650	8650	0
566	20241108	104800	27234300	8650	8650	8650	8650	0
567	20241108	104700	27234300	8650	8650	8650	8650	0
568	20241108	104600	27234300	8650	8650	8650	8650	0
569	20241108	104500	27234300	8650	8650	8650	8650	0
570	20241108	104400	27234300	8650	8650	8650	8650	0
571	20241108	104300	27234300	8650	8650	8650	8650	0
572	20241108	104200	27234300	8650	8670	8670	8650	5
573	20241108	104100	27191030	8680	8680	8680	8680	0
574	20241108	104000	27191030	8680	8680	8680	8680	0
575	20241108	103900	27191030	8680	8680	8680	8680	0
576	20241108	103800	27191030	8680	8680	8680	8680	0
577	20241108	103700	27191030	8680	8680	8680	8680	0
578	20241108	103600	27191030	8680	8680	8680	8680	0
579	20241108	103500	27191030	8680	8680	8680	8680	0
580	20241108	103400	27191030	8680	8680	8680	8680	0
581	20241108	103300	27191030	8680	8680	8680	8680	0
582	20241108	103200	27191030	8680	8680	8680	8680	0
583	20241108	103100	27191030	8680	8680	8680	8680	0
584	20241108	103000	27191030	8680	8680	8680	8680	0
585	20241108	102900	27191030	8680	8680	8680	8680	0
586	20241108	102800	27191030	8680	8680	8680	8680	0
587	20241108	102700	27191030	8680	8680	8680	8680	0
588	20241108	102600	27191030	8680	8680	8680	8680	0
589	20241108	102500	27191030	8680	8680	8680	8680	0
590	20241108	102400	27191030	8680	8680	8680	8680	0
591	20241108	102300	27191030	8680	8680	8680	8680	11
592	20241108	102200	27095550	8650	8650	8650	8650	6
593	20241108	102100	27043650	8690	8690	8690	8690	0
594	20241108	102000	27043650	8690	8690	8690	8690	0
595	20241108	101900	27043650	8690	8690	8690	8690	0
596	20241108	101800	27043650	8690	8690	8690	8690	0
597	20241108	101700	27043650	8690	8690	8690	8690	0
598	20241108	101600	27043650	8690	8690	8690	8690	0
599	20241108	101500	27043650	8690	8690	8690	8690	0
600	20241108	101400	27043650	8690	8690	8690	8690	0
601	20241108	101300	27043650	8690	8690	8690	8690	0
602	20241108	101200	27043650	8690	8690	8690	8690	0
603	20241108	101100	27043650	8690	8690	8690	8690	0
604	20241108	101000	27043650	8690	8690	8690	8690	1
605	20241108	100900	27034960	8690	8690	8690	8690	0
606	20241108	100800	27034960	8690	8690	8690	8690	0
607	20241108	100700	27034960	8690	8690	8690	8690	0
608	20241108	100600	27034960	8690	8690	8690	8690	0
609	20241108	100500	27034960	8690	8690	8690	8690	0
610	20241108	100400	27034960	8690	8690	8690	8690	0
611	20241108	100300	27034960	8690	8690	8690	8690	0
612	20241108	100200	27034960	8690	8690	8690	8690	35
613	20241108	100100	26730810	8690	8690	8690	8690	1
614	20241108	100000	26722120	8650	8650	8650	8650	0
615	20241108	095900	26722120	8650	8650	8650	8650	117
616	20241108	095800	25710070	8650	8650	8650	8650	0
617	20241108	095700	25710070	8650	8650	8650	8650	0
618	20241108	095600	25710070	8650	8650	8650	8650	0
619	20241108	095500	25710070	8650	8650	8650	8650	2
620	20241108	095400	25692770	8650	8650	8650	8650	0
621	20241108	095300	25692770	8650	8650	8650	8650	0
622	20241108	095200	25692770	8650	8650	8650	8650	0
623	20241108	095100	25692770	8650	8650	8650	8650	0
624	20241108	095000	25692770	8650	8650	8650	8650	0
625	20241108	094900	25692770	8650	8650	8650	8650	0
626	20241108	094800	25692770	8650	8650	8650	8650	0
627	20241108	094700	25692770	8650	8650	8650	8650	0
628	20241108	094600	25692770	8650	8650	8650	8650	0
629	20241108	094500	25692770	8650	8650	8650	8650	0
630	20241108	094400	25692770	8650	8650	8650	8650	0
631	20241108	094300	25692770	8650	8650	8650	8650	1730
632	20241108	094200	10728270	8650	8650	8650	8650	0
633	20241108	094100	10728270	8650	8650	8650	8650	0
634	20241108	094000	10728270	8650	8650	8650	8650	0
635	20241108	093900	10728270	8650	8650	8650	8650	0
636	20241108	093800	10728270	8650	8650	8650	8650	0
637	20241108	093700	10728270	8650	8650	8650	8650	0
638	20241108	093600	10728270	8650	8650	8650	8650	0
639	20241108	093500	10728270	8650	8650	8650	8650	0
640	20241108	093400	10728270	8650	8650	8650	8650	0
641	20241108	093300	10728270	8650	8650	8650	8650	0
642	20241108	093200	10728270	8650	8650	8650	8650	0
643	20241108	093100	10728270	8650	8650	8650	8650	0
644	20241108	093000	10728270	8650	8650	8650	8650	112
645	20241108	092900	9759470	8650	8650	8650	8650	0
646	20241108	092800	9759470	8650	8650	8650	8650	0
647	20241108	092700	9759470	8650	8650	8650	8650	0
648	20241108	092600	9759470	8650	8650	8650	8650	0
649	20241108	092500	9759470	8650	8650	8650	8650	0
650	20241108	092400	9759470	8650	8650	8650	8650	0
651	20241108	092300	9759470	8650	8650	8650	8650	0
652	20241108	092200	9759470	8650	8650	8650	8650	0
653	20241108	092100	9759470	8650	8650	8650	8650	1
654	20241108	092000	9750820	8660	8660	8660	8660	0
655	20241108	091900	9750820	8660	8660	8660	8660	0
656	20241108	091800	9750820	8660	8660	8660	8660	0
657	20241108	091700	9750820	8660	8660	8660	8660	751
658	20241108	091600	3247160	8660	8660	8660	8660	100
659	20241108	091500	2381160	8660	8660	8660	8660	0
660	20241108	091400	2381160	8660	8660	8660	8660	0
661	20241108	091300	2381160	8660	8660	8660	8660	16
662	20241108	091200	2242600	8650	8650	8650	8650	30
663	20241108	091100	1983100	8660	8660	8660	8660	25
664	20241108	091000	1766600	8660	8660	8660	8660	0
665	20241108	090900	1766600	8660	8660	8660	8660	200
666	20241108	090800	34600	8650	8650	8650	8650	0
667	20241108	090700	34600	8650	8650	8650	8650	0
668	20241108	090600	34600	8650	8650	8650	8650	0
669	20241108	090500	34600	8650	8650	8650	8650	0
670	20241108	090400	34600	8650	8650	8650	8650	0
671	20241108	090300	34600	8650	8650	8650	8650	0
672	20241108	090200	34600	8650	8650	8650	8650	0
673	20241108	090100	34600	8650	8650	8650	8650	0
674	20241108	090000	34600	8650	8650	8650	8650	4