KissMeData/417860/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212800	30919450	9840	9840	9840	9840	184
3	20241108	212700	30919450	9840	9840	9840	9840	0
4	20241108	212600	30919450	9840	9840	9840	9840	0
5	20241108	212500	30919450	9840	9840	9840	9840	0
6	20241108	212400	30919450	9840	9840	9840	9840	0
7	20241108	212300	30919450	9840	9840	9840	9840	0
8	20241108	212200	30919450	9840	9840	9840	9840	0
9	20241108	212100	30919450	9840	9840	9840	9840	0
10	20241108	212000	30919450	9840	9840	9840	9840	0
11	20241108	211900	30919450	9840	9840	9840	9840	0
12	20241108	211800	30919450	9840	9840	9840	9840	0
13	20241108	211700	30919450	9840	9840	9840	9840	0
14	20241108	211600	30919450	9840	9840	9840	9840	0
15	20241108	211500	30919450	9840	9840	9840	9840	0
16	20241108	211400	30919450	9840	9840	9840	9840	0
17	20241108	211300	30919450	9840	9840	9840	9840	0
18	20241108	211200	30919450	9840	9840	9840	9840	0
19	20241108	211100	30919450	9840	9840	9840	9840	0
20	20241108	211000	30919450	9840	9840	9840	9840	0
21	20241108	210900	30919450	9840	9840	9840	9840	0
22	20241108	210800	30919450	9840	9840	9840	9840	0
23	20241108	210700	30919450	9840	9840	9840	9840	0
24	20241108	210600	30919450	9840	9840	9840	9840	0
25	20241108	210500	30919450	9840	9840	9840	9840	0
26	20241108	210400	30919450	9840	9840	9840	9840	0
27	20241108	210300	30919450	9840	9840	9840	9840	0
28	20241108	210200	30919450	9840	9840	9840	9840	0
29	20241108	210100	30919450	9840	9840	9840	9840	0
30	20241108	210000	30919450	9840	9840	9840	9840	0
31	20241108	205900	30919450	9840	9840	9840	9840	0
32	20241108	205800	30919450	9840	9840	9840	9840	184
33	20241108	205700	30919450	9840	9840	9840	9840	0
34	20241108	205600	30919450	9840	9840	9840	9840	0
35	20241108	205500	30919450	9840	9840	9840	9840	0
36	20241108	205400	30919450	9840	9840	9840	9840	0
37	20241108	205300	30919450	9840	9840	9840	9840	0
38	20241108	205200	30919450	9840	9840	9840	9840	0
39	20241108	205100	30919450	9840	9840	9840	9840	0
40	20241108	205000	30919450	9840	9840	9840	9840	0
41	20241108	204900	30919450	9840	9840	9840	9840	0
42	20241108	204800	30919450	9840	9840	9840	9840	0
43	20241108	204700	30919450	9840	9840	9840	9840	0
44	20241108	204600	30919450	9840	9840	9840	9840	0
45	20241108	204500	30919450	9840	9840	9840	9840	0
46	20241108	204400	30919450	9840	9840	9840	9840	0
47	20241108	204300	30919450	9840	9840	9840	9840	0
48	20241108	204200	30919450	9840	9840	9840	9840	0
49	20241108	204100	30919450	9840	9840	9840	9840	0
50	20241108	204000	30919450	9840	9840	9840	9840	0
51	20241108	203900	30919450	9840	9840	9840	9840	0
52	20241108	203800	30919450	9840	9840	9840	9840	0
53	20241108	203700	30919450	9840	9840	9840	9840	0
54	20241108	203600	30919450	9840	9840	9840	9840	0
55	20241108	203500	30919450	9840	9840	9840	9840	0
56	20241108	203400	30919450	9840	9840	9840	9840	0
57	20241108	203300	30919450	9840	9840	9840	9840	0
58	20241108	203200	30919450	9840	9840	9840	9840	0
59	20241108	203100	30919450	9840	9840	9840	9840	0
60	20241108	203000	30919450	9840	9840	9840	9840	0
61	20241108	202900	30919450	9840	9840	9840	9840	0
62	20241108	202800	30919450	9840	9840	9840	9840	184
63	20241108	202700	30919450	9840	9840	9840	9840	0
64	20241108	202600	30919450	9840	9840	9840	9840	0
65	20241108	202500	30919450	9840	9840	9840	9840	0
66	20241108	202400	30919450	9840	9840	9840	9840	0
67	20241108	202300	30919450	9840	9840	9840	9840	0
68	20241108	202200	30919450	9840	9840	9840	9840	0
69	20241108	202100	30919450	9840	9840	9840	9840	0
70	20241108	202000	30919450	9840	9840	9840	9840	0
71	20241108	201900	30919450	9840	9840	9840	9840	0
72	20241108	201800	30919450	9840	9840	9840	9840	0
73	20241108	201700	30919450	9840	9840	9840	9840	0
74	20241108	201600	30919450	9840	9840	9840	9840	0
75	20241108	201500	30919450	9840	9840	9840	9840	0
76	20241108	201400	30919450	9840	9840	9840	9840	0
77	20241108	201300	30919450	9840	9840	9840	9840	0
78	20241108	201200	30919450	9840	9840	9840	9840	0
79	20241108	201100	30919450	9840	9840	9840	9840	0
80	20241108	201000	30919450	9840	9840	9840	9840	0
81	20241108	200900	30919450	9840	9840	9840	9840	0
82	20241108	200800	30919450	9840	9840	9840	9840	0
83	20241108	200700	30919450	9840	9840	9840	9840	0
84	20241108	200600	30919450	9840	9840	9840	9840	0
85	20241108	200500	30919450	9840	9840	9840	9840	0
86	20241108	200400	30919450	9840	9840	9840	9840	0
87	20241108	200300	30919450	9840	9840	9840	9840	0
88	20241108	200200	30919450	9840	9840	9840	9840	0
89	20241108	200100	30919450	9840	9840	9840	9840	0
90	20241108	200000	30919450	9840	9840	9840	9840	0
91	20241108	195900	30919450	9840	9840	9840	9840	0
92	20241108	195800	30919450	9840	9840	9840	9840	184
93	20241108	195700	30919450	9840	9840	9840	9840	0
94	20241108	195600	30919450	9840	9840	9840	9840	0
95	20241108	195500	30919450	9840	9840	9840	9840	0
96	20241108	195400	30919450	9840	9840	9840	9840	0
97	20241108	195300	30919450	9840	9840	9840	9840	0
98	20241108	195200	30919450	9840	9840	9840	9840	0
99	20241108	195100	30919450	9840	9840	9840	9840	0
100	20241108	195000	30919450	9840	9840	9840	9840	0
101	20241108	194900	30919450	9840	9840	9840	9840	0
102	20241108	194800	30919450	9840	9840	9840	9840	0
103	20241108	194700	30919450	9840	9840	9840	9840	0
104	20241108	194600	30919450	9840	9840	9840	9840	0
105	20241108	194500	30919450	9840	9840	9840	9840	0
106	20241108	194400	30919450	9840	9840	9840	9840	0
107	20241108	194300	30919450	9840	9840	9840	9840	0
108	20241108	194200	30919450	9840	9840	9840	9840	0
109	20241108	194100	30919450	9840	9840	9840	9840	0
110	20241108	194000	30919450	9840	9840	9840	9840	0
111	20241108	193900	30919450	9840	9840	9840	9840	0
112	20241108	193800	30919450	9840	9840	9840	9840	0
113	20241108	193700	30919450	9840	9840	9840	9840	0
114	20241108	193600	30919450	9840	9840	9840	9840	0
115	20241108	193500	30919450	9840	9840	9840	9840	0
116	20241108	193400	30919450	9840	9840	9840	9840	0
117	20241108	193300	30919450	9840	9840	9840	9840	0
118	20241108	193200	30919450	9840	9840	9840	9840	0
119	20241108	193100	30919450	9840	9840	9840	9840	0
120	20241108	193000	30919450	9840	9840	9840	9840	0
121	20241108	192900	30919450	9840	9840	9840	9840	0
122	20241108	192800	30919450	9840	9840	9840	9840	184
123	20241108	192700	30919450	9840	9840	9840	9840	0
124	20241108	192600	30919450	9840	9840	9840	9840	0
125	20241108	192500	30919450	9840	9840	9840	9840	0
126	20241108	192400	30919450	9840	9840	9840	9840	0
127	20241108	192300	30919450	9840	9840	9840	9840	0
128	20241108	192200	30919450	9840	9840	9840	9840	0
129	20241108	192100	30919450	9840	9840	9840	9840	0
130	20241108	192000	30919450	9840	9840	9840	9840	0
131	20241108	191900	30919450	9840	9840	9840	9840	0
132	20241108	191800	30919450	9840	9840	9840	9840	0
133	20241108	191700	30919450	9840	9840	9840	9840	0
134	20241108	191600	30919450	9840	9840	9840	9840	0
135	20241108	191500	30919450	9840	9840	9840	9840	0
136	20241108	191400	30919450	9840	9840	9840	9840	0
137	20241108	191300	30919450	9840	9840	9840	9840	0
138	20241108	191200	30919450	9840	9840	9840	9840	0
139	20241108	191100	30919450	9840	9840	9840	9840	0
140	20241108	191000	30919450	9840	9840	9840	9840	0
141	20241108	190900	30919450	9840	9840	9840	9840	0
142	20241108	190800	30919450	9840	9840	9840	9840	0
143	20241108	190700	30919450	9840	9840	9840	9840	0
144	20241108	190600	30919450	9840	9840	9840	9840	0
145	20241108	190500	30919450	9840	9840	9840	9840	0
146	20241108	190400	30919450	9840	9840	9840	9840	0
147	20241108	190300	30919450	9840	9840	9840	9840	0
148	20241108	190200	30919450	9840	9840	9840	9840	0
149	20241108	190100	30919450	9840	9840	9840	9840	0
150	20241108	190000	30919450	9840	9840	9840	9840	0
151	20241108	185900	30919450	9840	9840	9840	9840	0
152	20241108	185800	30919450	9840	9840	9840	9840	184
153	20241108	185700	30919450	9840	9840	9840	9840	0
154	20241108	185600	30919450	9840	9840	9840	9840	0
155	20241108	185500	30919450	9840	9840	9840	9840	0
156	20241108	185400	30919450	9840	9840	9840	9840	0
157	20241108	185300	30919450	9840	9840	9840	9840	0
158	20241108	185200	30919450	9840	9840	9840	9840	0
159	20241108	185100	30919450	9840	9840	9840	9840	0
160	20241108	185000	30919450	9840	9840	9840	9840	0
161	20241108	184900	30919450	9840	9840	9840	9840	0
162	20241108	184800	30919450	9840	9840	9840	9840	0
163	20241108	184700	30919450	9840	9840	9840	9840	0
164	20241108	184600	30919450	9840	9840	9840	9840	0
165	20241108	184500	30919450	9840	9840	9840	9840	0
166	20241108	184400	30919450	9840	9840	9840	9840	0
167	20241108	184300	30919450	9840	9840	9840	9840	0
168	20241108	184200	30919450	9840	9840	9840	9840	0
169	20241108	184100	30919450	9840	9840	9840	9840	0
170	20241108	184000	30919450	9840	9840	9840	9840	0
171	20241108	183900	30919450	9840	9840	9840	9840	0
172	20241108	183800	30919450	9840	9840	9840	9840	0
173	20241108	183700	30919450	9840	9840	9840	9840	0
174	20241108	183600	30919450	9840	9840	9840	9840	0
175	20241108	183500	30919450	9840	9840	9840	9840	0
176	20241108	183400	30919450	9840	9840	9840	9840	0
177	20241108	183300	30919450	9840	9840	9840	9840	0
178	20241108	183200	30919450	9840	9840	9840	9840	0
179	20241108	183100	30919450	9840	9840	9840	9840	0
180	20241108	183000	30919450	9840	9840	9840	9840	0
181	20241108	182900	30919450	9840	9840	9840	9840	0
182	20241108	182800	30919450	9840	9840	9840	9840	184
183	20241108	182700	30919450	9840	9840	9840	9840	0
184	20241108	182600	30919450	9840	9840	9840	9840	0
185	20241108	182500	30919450	9840	9840	9840	9840	0
186	20241108	182400	30919450	9840	9840	9840	9840	0
187	20241108	182300	30919450	9840	9840	9840	9840	0
188	20241108	182200	30919450	9840	9840	9840	9840	0
189	20241108	182100	30919450	9840	9840	9840	9840	0
190	20241108	182000	30919450	9840	9840	9840	9840	0
191	20241108	181900	30919450	9840	9840	9840	9840	0
192	20241108	181800	30919450	9840	9840	9840	9840	0
193	20241108	181700	30919450	9840	9840	9840	9840	0
194	20241108	181600	30919450	9840	9840	9840	9840	0
195	20241108	181500	30919450	9840	9840	9840	9840	0
196	20241108	181400	30919450	9840	9840	9840	9840	0
197	20241108	181300	30919450	9840	9840	9840	9840	0
198	20241108	181200	30919450	9840	9840	9840	9840	0
199	20241108	181100	30919450	9840	9840	9840	9840	0
200	20241108	181000	30919450	9840	9840	9840	9840	0
201	20241108	180900	30919450	9840	9840	9840	9840	0
202	20241108	180800	30919450	9840	9840	9840	9840	0
203	20241108	180700	30919450	9840	9840	9840	9840	0
204	20241108	180600	30919450	9840	9840	9840	9840	0
205	20241108	180500	30919450	9840	9840	9840	9840	0
206	20241108	180400	30919450	9840	9840	9840	9840	0
207	20241108	180300	30919450	9840	9840	9840	9840	0
208	20241108	180200	30919450	9840	9840	9840	9840	0
209	20241108	180100	30919450	9840	9840	9840	9840	0
210	20241108	180000	30919450	9840	9840	9840	9840	0
211	20241108	175900	30919450	9840	9840	9840	9840	0
212	20241108	175800	30919450	9840	9840	9840	9840	184
213	20241108	175700	30919450	9840	9840	9840	9840	0
214	20241108	175600	30919450	9840	9840	9840	9840	0
215	20241108	175500	30919450	9840	9840	9840	9840	0
216	20241108	175400	30919450	9840	9840	9840	9840	0
217	20241108	175300	30919450	9840	9840	9840	9840	0
218	20241108	175200	30919450	9840	9840	9840	9840	0
219	20241108	175100	30919450	9840	9840	9840	9840	0
220	20241108	175000	30919450	9840	9840	9840	9840	0
221	20241108	174900	30919450	9840	9840	9840	9840	0
222	20241108	174800	30919450	9840	9840	9840	9840	0
223	20241108	174700	30919450	9840	9840	9840	9840	0
224	20241108	174600	30919450	9840	9840	9840	9840	0
225	20241108	174500	30919450	9840	9840	9840	9840	0
226	20241108	174400	30919450	9840	9840	9840	9840	0
227	20241108	174300	30919450	9840	9840	9840	9840	0
228	20241108	174200	30919450	9840	9840	9840	9840	0
229	20241108	174100	30919450	9840	9840	9840	9840	0
230	20241108	174000	30919450	9840	9840	9840	9840	0
231	20241108	173900	30919450	9840	9840	9840	9840	0
232	20241108	173800	30919450	9840	9840	9840	9840	0
233	20241108	173700	30919450	9840	9840	9840	9840	0
234	20241108	173600	30919450	9840	9840	9840	9840	0
235	20241108	173500	30919450	9840	9840	9840	9840	0
236	20241108	173400	30919450	9840	9840	9840	9840	0
237	20241108	173300	30919450	9840	9840	9840	9840	0
238	20241108	173200	30919450	9840	9840	9840	9840	0
239	20241108	173100	30919450	9840	9840	9840	9840	0
240	20241108	173000	30919450	9840	9840	9840	9840	0
241	20241108	172900	30919450	9840	9840	9840	9840	0
242	20241108	172800	30919450	9840	9840	9840	9840	184
243	20241108	172700	30919450	9840	9840	9840	9840	0
244	20241108	172600	30919450	9840	9840	9840	9840	0
245	20241108	172500	30919450	9840	9840	9840	9840	0
246	20241108	172400	30919450	9840	9840	9840	9840	0
247	20241108	172300	30919450	9840	9840	9840	9840	0
248	20241108	172200	30919450	9840	9840	9840	9840	0
249	20241108	172100	30919450	9840	9840	9840	9840	0
250	20241108	172000	30919450	9840	9840	9840	9840	0
251	20241108	171900	30919450	9840	9840	9840	9840	0
252	20241108	171800	30919450	9840	9840	9840	9840	0
253	20241108	171700	30919450	9840	9840	9840	9840	0
254	20241108	171600	30919450	9840	9840	9840	9840	0
255	20241108	171500	30919450	9840	9840	9840	9840	0
256	20241108	171400	30919450	9840	9840	9840	9840	0
257	20241108	171300	30919450	9840	9840	9840	9840	0
258	20241108	171200	30919450	9840	9840	9840	9840	0
259	20241108	171100	30919450	9840	9840	9840	9840	0
260	20241108	171000	30919450	9840	9840	9840	9840	0
261	20241108	170900	30919450	9840	9840	9840	9840	0
262	20241108	170800	30919450	9840	9840	9840	9840	0
263	20241108	170700	30919450	9840	9840	9840	9840	0
264	20241108	170600	30919450	9840	9840	9840	9840	0
265	20241108	170500	30919450	9840	9840	9840	9840	0
266	20241108	170400	30919450	9840	9840	9840	9840	0
267	20241108	170300	30919450	9840	9840	9840	9840	0
268	20241108	170200	30919450	9840	9840	9840	9840	0
269	20241108	170100	30919450	9840	9840	9840	9840	0
270	20241108	170000	30919450	9840	9840	9840	9840	0
271	20241108	165900	30919450	9840	9840	9840	9840	0
272	20241108	165800	30919450	9840	9840	9840	9840	184
273	20241108	165700	30919450	9840	9840	9840	9840	0
274	20241108	165600	30919450	9840	9840	9840	9840	0
275	20241108	165500	30919450	9840	9840	9840	9840	0
276	20241108	165400	30919450	9840	9840	9840	9840	0
277	20241108	165300	30919450	9840	9840	9840	9840	0
278	20241108	165200	30919450	9840	9840	9840	9840	0
279	20241108	165100	30919450	9840	9840	9840	9840	0
280	20241108	165000	30919450	9840	9840	9840	9840	0
281	20241108	164900	30919450	9840	9840	9840	9840	0
282	20241108	164800	30919450	9840	9840	9840	9840	0
283	20241108	164700	30919450	9840	9840	9840	9840	0
284	20241108	164600	30919450	9840	9840	9840	9840	0
285	20241108	164500	30919450	9840	9840	9840	9840	0
286	20241108	164400	30919450	9840	9840	9840	9840	0
287	20241108	164300	30919450	9840	9840	9840	9840	0
288	20241108	164200	30919450	9840	9840	9840	9840	0
289	20241108	164100	30919450	9840	9840	9840	9840	0
290	20241108	164000	30919450	9840	9840	9840	9840	0
291	20241108	163900	30919450	9840	9840	9840	9840	0
292	20241108	163800	30919450	9840	9840	9840	9840	0
293	20241108	163700	30919450	9840	9840	9840	9840	0
294	20241108	163600	30919450	9840	9840	9840	9840	0
295	20241108	163500	30919450	9840	9840	9840	9840	0
296	20241108	163400	30919450	9840	9840	9840	9840	0
297	20241108	163300	30919450	9840	9840	9840	9840	0
298	20241108	163200	30919450	9840	9840	9840	9840	0
299	20241108	163100	30919450	9840	9840	9840	9840	0
300	20241108	163000	30919450	9840	9840	9840	9840	0
301	20241108	162900	30919450	9840	9840	9840	9840	0
302	20241108	162800	30919450	9840	9840	9840	9840	184
303	20241108	162700	30919450	9840	9840	9840	9840	0
304	20241108	162600	30919450	9840	9840	9840	9840	0
305	20241108	162500	30919450	9840	9840	9840	9840	0
306	20241108	162400	30919450	9840	9840	9840	9840	0
307	20241108	162300	30919450	9840	9840	9840	9840	0
308	20241108	162200	30919450	9840	9840	9840	9840	0
309	20241108	162100	30919450	9840	9840	9840	9840	0
310	20241108	162000	30919450	9840	9840	9840	9840	0
311	20241108	161900	30919450	9840	9840	9840	9840	0
312	20241108	161800	30919450	9840	9840	9840	9840	0
313	20241108	161700	30919450	9840	9840	9840	9840	0
314	20241108	161600	30919450	9840	9840	9840	9840	0
315	20241108	161500	30919450	9840	9840	9840	9840	0
316	20241108	161400	30919450	9840	9840	9840	9840	0
317	20241108	161300	30919450	9840	9840	9840	9840	0
318	20241108	161200	30919450	9840	9840	9840	9840	0
319	20241108	161100	30919450	9840	9840	9840	9840	0
320	20241108	161000	30919450	9840	9840	9840	9840	0
321	20241108	160900	30919450	9840	9840	9840	9840	0
322	20241108	160800	30919450	9840	9840	9840	9840	0
323	20241108	160700	30919450	9840	9840	9840	9840	0
324	20241108	160600	30919450	9840	9840	9840	9840	0
325	20241108	160500	30919450	9840	9840	9840	9840	0
326	20241108	160400	30919450	9840	9840	9840	9840	0
327	20241108	160300	30919450	9840	9840	9840	9840	0
328	20241108	160200	30919450	9840	9840	9840	9840	0
329	20241108	160100	30919450	9840	9840	9840	9840	0
330	20241108	160000	30919450	9840	9840	9840	9840	0
331	20241108	155900	30919450	9840	9840	9840	9840	0
332	20241108	155800	30919450	9840	9840	9840	9840	184
333	20241108	155700	30919450	9840	9840	9840	9840	0
334	20241108	155600	30919450	9840	9840	9840	9840	0
335	20241108	155500	30919450	9840	9840	9840	9840	0
336	20241108	155400	30919450	9840	9840	9840	9840	0
337	20241108	155300	30919450	9840	9840	9840	9840	0
338	20241108	155200	30919450	9840	9840	9840	9840	0
339	20241108	155100	30919450	9840	9840	9840	9840	0
340	20241108	155000	30919450	9840	9840	9840	9840	0
341	20241108	154900	30919450	9840	9840	9840	9840	0
342	20241108	154800	30919450	9840	9840	9840	9840	0
343	20241108	154700	30919450	9840	9840	9840	9840	0
344	20241108	154600	30919450	9840	9840	9840	9840	0
345	20241108	154500	30919450	9840	9840	9840	9840	0
346	20241108	154400	30919450	9840	9840	9840	9840	0
347	20241108	154300	30919450	9840	9840	9840	9840	0
348	20241108	154200	30919450	9840	9840	9840	9840	0
349	20241108	154100	30919450	9840	9840	9840	9840	0
350	20241108	154000	30919450	9840	9840	9840	9840	0
351	20241108	153900	30919450	9840	9840	9840	9840	0
352	20241108	153800	30919450	9840	9840	9840	9840	0
353	20241108	153700	30919450	9840	9840	9840	9840	0
354	20241108	153600	30919450	9840	9840	9840	9840	0
355	20241108	153500	30919450	9840	9840	9840	9840	0
356	20241108	153400	30919450	9840	9840	9840	9840	0
357	20241108	153300	30919450	9840	9840	9840	9840	0
358	20241108	153200	30919450	9840	9840	9840	9840	0
359	20241108	153100	30919450	9840	9840	9840	9840	0
360	20241108	153000	30919450	9840	9840	9840	9840	184
361	20241108	152900	29108890	9850	9850	9850	9850	0
362	20241108	152800	29108890	9850	9850	9850	9850	0
363	20241108	152700	29108890	9850	9850	9850	9850	0
364	20241108	152600	29108890	9850	9850	9850	9850	0
365	20241108	152500	29108890	9850	9850	9850	9850	0
366	20241108	152400	29108890	9850	9850	9850	9850	0
367	20241108	152300	29108890	9850	9850	9850	9850	0
368	20241108	152200	29108890	9850	9850	9850	9850	0
369	20241108	152100	29108890	9850	9850	9850	9850	0
370	20241108	152000	29108890	9850	9850	9850	9850	0
371	20241108	151900	29108890	9850	9850	9850	9850	15
372	20241108	151800	28961140	9880	9880	9880	9880	16
373	20241108	151700	28803060	9890	9890	9890	9890	0
374	20241108	151600	28803060	9890	9890	9890	9890	6
375	20241108	151500	28743720	9900	9900	9900	9900	0
376	20241108	151400	28743720	9900	9900	9900	9900	0
377	20241108	151300	28743720	9900	9860	9910	9860	262
378	20241108	151200	26159780	9860	9860	9860	9860	0
379	20241108	151100	26159780	9860	9860	9860	9860	39
380	20241108	151000	25775240	9860	9860	9860	9860	0
381	20241108	150900	25775240	9860	9860	9860	9860	0
382	20241108	150800	25775240	9860	9860	9860	9860	0
383	20241108	150700	25775240	9860	9860	9860	9860	8
384	20241108	150600	25696360	9860	9860	9860	9860	0
385	20241108	150500	25696360	9860	9860	9860	9860	0
386	20241108	150400	25696360	9860	9860	9860	9860	0
387	20241108	150300	25696360	9860	9860	9860	9860	0
388	20241108	150200	25696360	9860	9860	9860	9860	0
389	20241108	150100	25696360	9860	9860	9860	9860	8
390	20241108	150000	25617480	9840	9840	9840	9840	2
391	20241108	145900	25597800	9800	9800	9800	9800	0
392	20241108	145800	25597800	9800	9820	9820	9800	100
393	20241108	145700	24616460	9820	9820	9820	9820	3
394	20241108	145600	24587000	9820	9820	9820	9820	0
395	20241108	145500	24587000	9820	9820	9820	9820	0
396	20241108	145400	24587000	9820	9820	9820	9820	3
397	20241108	145300	24557540	9800	9800	9800	9800	0
398	20241108	145200	24557540	9800	9800	9800	9800	0
399	20241108	145100	24557540	9800	9800	9800	9800	0
400	20241108	145000	24557540	9800	9800	9800	9800	0
401	20241108	144900	24557540	9800	9800	9800	9800	39
402	20241108	144800	24175340	9800	9800	9800	9800	0
403	20241108	144700	24175340	9800	9800	9800	9800	0
404	20241108	144600	24175340	9800	9800	9800	9800	0
405	20241108	144500	24175340	9800	9800	9800	9800	0
406	20241108	144400	24175340	9800	9800	9800	9800	10
407	20241108	144300	24077340	9820	9820	9820	9820	0
408	20241108	144200	24077340	9820	9820	9820	9820	0
409	20241108	144100	24077340	9820	9820	9820	9820	0
410	20241108	144000	24077340	9820	9820	9820	9820	0
411	20241108	143900	24077340	9820	9820	9820	9820	1
412	20241108	143800	24067520	9820	9820	9820	9820	0
413	20241108	143700	24067520	9820	9820	9820	9820	0
414	20241108	143600	24067520	9820	9820	9820	9820	0
415	20241108	143500	24067520	9820	9820	9820	9820	0
416	20241108	143400	24067520	9820	9820	9820	9820	0
417	20241108	143300	24067520	9820	9820	9820	9820	1
418	20241108	143200	24057700	9820	9820	9820	9820	0
419	20241108	143100	24057700	9820	9820	9820	9820	0
420	20241108	143000	24057700	9820	9820	9820	9820	0
421	20241108	142900	24057700	9820	9820	9820	9820	0
422	20241108	142800	24057700	9820	9820	9820	9820	0
423	20241108	142700	24057700	9820	9820	9820	9820	0
424	20241108	142600	24057700	9820	9820	9820	9820	0
425	20241108	142500	24057700	9820	9820	9820	9820	0
426	20241108	142400	24057700	9820	9820	9820	9820	0
427	20241108	142300	24057700	9820	9820	9820	9820	0
428	20241108	142200	24057700	9820	9820	9820	9820	0
429	20241108	142100	24057700	9820	9820	9820	9820	0
430	20241108	142000	24057700	9820	9820	9820	9820	0
431	20241108	141900	24057700	9820	9820	9820	9820	0
432	20241108	141800	24057700	9820	9820	9820	9820	0
433	20241108	141700	24057700	9820	9820	9820	9820	0
434	20241108	141600	24057700	9820	9820	9820	9820	0
435	20241108	141500	24057700	9820	9820	9820	9820	6
436	20241108	141400	23998780	9820	9820	9820	9820	0
437	20241108	141300	23998780	9820	9820	9820	9820	0
438	20241108	141200	23998780	9820	9820	9820	9820	0
439	20241108	141100	23998780	9820	9820	9820	9820	1
440	20241108	141000	23988960	9790	9790	9790	9790	0
441	20241108	140900	23988960	9790	9790	9790	9790	0
442	20241108	140800	23988960	9790	9790	9790	9790	0
443	20241108	140700	23988960	9790	9790	9790	9790	0
444	20241108	140600	23988960	9790	9790	9790	9790	0
445	20241108	140500	23988960	9790	9790	9790	9790	0
446	20241108	140400	23988960	9790	9790	9790	9790	0
447	20241108	140300	23988960	9790	9790	9790	9790	0
448	20241108	140200	23988960	9790	9790	9790	9790	0
449	20241108	140100	23988960	9790	9790	9790	9790	0
450	20241108	140000	23988960	9790	9790	9790	9790	0
451	20241108	135900	23988960	9790	9790	9790	9790	0
452	20241108	135800	23988960	9790	9790	9790	9790	0
453	20241108	135700	23988960	9790	9790	9790	9790	0
454	20241108	135600	23988960	9790	9790	9790	9790	0
455	20241108	135500	23988960	9790	9790	9790	9790	0
456	20241108	135400	23988960	9790	9790	9790	9790	0
457	20241108	135300	23988960	9790	9790	9790	9790	100
458	20241108	135200	23009960	9820	9820	9820	9820	0
459	20241108	135100	23009960	9820	9820	9820	9820	0
460	20241108	135000	23009960	9820	9820	9820	9820	0
461	20241108	134900	23009960	9820	9820	9820	9820	3
462	20241108	134800	22980500	9820	9840	9840	9820	51
463	20241108	134700	22479660	9820	9820	9820	9820	0
464	20241108	134600	22479660	9820	9820	9820	9820	0
465	20241108	134500	22479660	9820	9820	9820	9820	0
466	20241108	134400	22479660	9820	9820	9820	9820	0
467	20241108	134300	22479660	9820	9820	9820	9820	0
468	20241108	134200	22479660	9820	9820	9820	9820	0
469	20241108	134100	22479660	9820	9820	9820	9820	0
470	20241108	134000	22479660	9820	9820	9820	9820	0
471	20241108	133900	22479660	9820	9820	9820	9820	0
472	20241108	133800	22479660	9820	9820	9820	9820	0
473	20241108	133700	22479660	9820	9820	9820	9820	0
474	20241108	133600	22479660	9820	9820	9820	9820	0
475	20241108	133500	22479660	9820	9820	9820	9820	0
476	20241108	133400	22479660	9820	9820	9820	9820	0
477	20241108	133300	22479660	9820	9820	9820	9820	0
478	20241108	133200	22479660	9820	9820	9820	9820	0
479	20241108	133100	22479660	9820	9820	9820	9820	0
480	20241108	133000	22479660	9820	9820	9820	9820	0
481	20241108	132900	22479660	9820	9820	9820	9820	0
482	20241108	132800	22479660	9820	9820	9820	9820	0
483	20241108	132700	22479660	9820	9820	9820	9820	1
484	20241108	132600	22469840	9830	9830	9830	9830	0
485	20241108	132500	22469840	9830	9830	9830	9830	0
486	20241108	132400	22469840	9830	9830	9830	9830	0
487	20241108	132300	22469840	9830	9830	9830	9830	0
488	20241108	132200	22469840	9830	9830	9830	9830	0
489	20241108	132100	22469840	9830	9830	9830	9830	0
490	20241108	132000	22469840	9830	9830	9830	9830	0
491	20241108	131900	22469840	9830	9830	9830	9830	0
492	20241108	131800	22469840	9830	9830	9830	9830	0
493	20241108	131700	22469840	9830	9830	9830	9830	0
494	20241108	131600	22469840	9830	9830	9830	9830	0
495	20241108	131500	22469840	9830	9830	9830	9830	0
496	20241108	131400	22469840	9830	9830	9830	9830	0
497	20241108	131300	22469840	9830	9830	9830	9830	0
498	20241108	131200	22469840	9830	9830	9830	9830	0
499	20241108	131100	22469840	9830	9830	9830	9830	0
500	20241108	131000	22469840	9830	9830	9830	9830	0
501	20241108	130900	22469840	9830	9830	9830	9830	0
502	20241108	130800	22469840	9830	9830	9830	9830	0
503	20241108	130700	22469840	9830	9830	9830	9830	0
504	20241108	130600	22469840	9830	9830	9830	9830	8
505	20241108	130500	22391200	9830	9830	9830	9830	0
506	20241108	130400	22391200	9830	9830	9830	9830	10
507	20241108	130300	22292900	9820	9820	9820	9820	0
508	20241108	130200	22292900	9820	9820	9820	9820	1
509	20241108	130100	22283080	9780	9780	9780	9780	0
510	20241108	130000	22283080	9780	9780	9780	9780	0
511	20241108	125900	22283080	9780	9780	9780	9780	0
512	20241108	125800	22283080	9780	9780	9780	9780	0
513	20241108	125700	22283080	9780	9780	9780	9780	0
514	20241108	125600	22283080	9780	9780	9780	9780	0
515	20241108	125500	22283080	9780	9780	9780	9780	0
516	20241108	125400	22283080	9780	9780	9780	9780	0
517	20241108	125300	22283080	9780	9780	9780	9780	0
518	20241108	125200	22283080	9780	9780	9780	9780	0
519	20241108	125100	22283080	9780	9780	9780	9780	0
520	20241108	125000	22283080	9780	9780	9780	9780	6
521	20241108	124900	22224400	9780	9780	9780	9780	0
522	20241108	124800	22224400	9780	9780	9780	9780	0
523	20241108	124700	22224400	9780	9780	9780	9780	0
524	20241108	124600	22224400	9780	9780	9780	9780	232
525	20241108	124500	19955440	9780	9770	9780	9770	4
526	20241108	124400	19916340	9780	9780	9780	9780	0
527	20241108	124300	19916340	9780	9780	9780	9780	0
528	20241108	124200	19916340	9780	9780	9780	9780	0
529	20241108	124100	19916340	9780	9780	9780	9780	0
530	20241108	124000	19916340	9780	9780	9780	9780	0
531	20241108	123900	19916340	9780	9780	9780	9780	0
532	20241108	123800	19916340	9780	9780	9780	9780	0
533	20241108	123700	19916340	9780	9780	9780	9780	0
534	20241108	123600	19916340	9780	9780	9780	9780	2
535	20241108	123500	19896780	9780	9780	9780	9780	12
536	20241108	123400	19779420	9770	9770	9770	9770	0
537	20241108	123300	19779420	9770	9770	9770	9770	0
538	20241108	123200	19779420	9770	9770	9770	9770	0
539	20241108	123100	19779420	9770	9770	9770	9770	0
540	20241108	123000	19779420	9770	9770	9770	9770	0
541	20241108	122900	19779420	9770	9770	9770	9770	2
542	20241108	122800	19759880	9770	9770	9770	9770	0
543	20241108	122700	19759880	9770	9770	9770	9770	0
544	20241108	122600	19759880	9770	9770	9770	9770	0
545	20241108	122500	19759880	9770	9770	9770	9770	48
546	20241108	122400	19290920	9760	9760	9760	9760	0
547	20241108	122300	19290920	9760	9760	9760	9760	0
548	20241108	122200	19290920	9760	9760	9760	9760	0
549	20241108	122100	19290920	9760	9760	9760	9760	0
550	20241108	122000	19290920	9760	9760	9760	9760	0
551	20241108	121900	19290920	9760	9760	9760	9760	53
552	20241108	121800	18773640	9770	9770	9770	9770	4
553	20241108	121700	18734560	9770	9770	9770	9770	4
554	20241108	121600	18695480	9770	9770	9770	9770	0
555	20241108	121500	18695480	9770	9770	9770	9770	0
556	20241108	121400	18695480	9770	9770	9770	9770	0
557	20241108	121300	18695480	9770	9770	9770	9770	0
558	20241108	121200	18695480	9770	9770	9770	9770	0
559	20241108	121100	18695480	9770	9770	9770	9770	0
560	20241108	121000	18695480	9770	9770	9770	9770	1
561	20241108	120900	18685710	9770	9770	9770	9770	3
562	20241108	120800	18656400	9770	9770	9770	9770	94
563	20241108	120700	17738020	9770	9770	9770	9770	0
564	20241108	120600	17738020	9770	9770	9770	9770	0
565	20241108	120500	17738020	9770	9770	9770	9770	0
566	20241108	120400	17738020	9770	9770	9770	9770	0
567	20241108	120300	17738020	9770	9770	9770	9770	0
568	20241108	120200	17738020	9770	9770	9770	9770	0
569	20241108	120100	17738020	9770	9770	9770	9770	0
570	20241108	120000	17738020	9770	9770	9770	9770	0
571	20241108	115900	17738020	9770	9770	9770	9770	10
572	20241108	115800	17640320	9770	9770	9770	9770	0
573	20241108	115700	17640320	9770	9770	9770	9770	0
574	20241108	115600	17640320	9770	9770	9770	9770	0
575	20241108	115500	17640320	9770	9770	9770	9770	0
576	20241108	115400	17640320	9770	9770	9770	9770	0
577	20241108	115300	17640320	9770	9770	9770	9770	0
578	20241108	115200	17640320	9770	9770	9770	9770	0
579	20241108	115100	17640320	9770	9770	9770	9770	6
580	20241108	115000	17581700	9770	9770	9770	9770	0
581	20241108	114900	17581700	9770	9770	9770	9770	0
582	20241108	114800	17581700	9770	9770	9770	9770	2
583	20241108	114700	17562160	9860	9860	9860	9860	0
584	20241108	114600	17562160	9860	9860	9860	9860	0
585	20241108	114500	17562160	9860	9860	9860	9860	0
586	20241108	114400	17562160	9860	9860	9860	9860	0
587	20241108	114300	17562160	9860	9860	9860	9860	0
588	20241108	114200	17562160	9860	9860	9860	9860	0
589	20241108	114100	17562160	9860	9860	9860	9860	0
590	20241108	114000	17562160	9860	9860	9860	9860	0
591	20241108	113900	17562160	9860	9860	9860	9860	0
592	20241108	113800	17562160	9860	9780	9860	9780	2
593	20241108	113700	17542520	9760	9760	9760	9760	0
594	20241108	113600	17542520	9760	9760	9760	9760	0
595	20241108	113500	17542520	9760	9810	9810	9760	300
596	20241108	113400	14607830	9810	9810	9810	9810	0
597	20241108	113300	14607830	9810	9810	9810	9810	0
598	20241108	113200	14607830	9810	9810	9810	9810	0
599	20241108	113100	14607830	9810	9810	9810	9810	0
600	20241108	113000	14607830	9810	9810	9810	9810	0
601	20241108	112900	14607830	9810	9810	9810	9810	0
602	20241108	112800	14607830	9810	9810	9810	9810	0
603	20241108	112700	14607830	9810	9810	9810	9810	0
604	20241108	112600	14607830	9810	9810	9810	9810	145
605	20241108	112500	13185380	9860	9860	9860	9860	0
606	20241108	112400	13185380	9860	9860	9860	9860	0
607	20241108	112300	13185380	9860	9860	9860	9860	0
608	20241108	112200	13185380	9860	9860	9860	9860	0
609	20241108	112100	13185380	9860	9860	9860	9860	0
610	20241108	112000	13185380	9860	9860	9860	9860	0
611	20241108	111900	13185380	9860	9860	9860	9860	0
612	20241108	111800	13185380	9860	9860	9860	9860	0
613	20241108	111700	13185380	9860	9860	9860	9860	0
614	20241108	111600	13185380	9860	9860	9860	9860	0
615	20241108	111500	13185380	9860	9860	9860	9860	0
616	20241108	111400	13185380	9860	9860	9860	9860	0
617	20241108	111300	13185380	9860	9860	9860	9860	0
618	20241108	111200	13185380	9860	9860	9860	9860	0
619	20241108	111100	13185380	9860	9860	9860	9860	14
620	20241108	111000	13047340	9880	9880	9880	9880	0
621	20241108	110900	13047340	9880	9880	9880	9880	1
622	20241108	110800	13037460	9810	9810	9810	9810	0
623	20241108	110700	13037460	9810	9820	9820	9810	202
624	20241108	110600	11055680	9870	9870	9870	9870	0
625	20241108	110500	11055680	9870	9870	9870	9870	1
626	20241108	110400	11045810	9870	9870	9870	9870	0
627	20241108	110300	11045810	9870	9870	9870	9870	9
628	20241108	110200	10956980	9870	9870	9870	9870	44
629	20241108	110100	10522700	9870	9870	9870	9870	0
630	20241108	110000	10522700	9870	9870	9870	9870	0
631	20241108	105900	10522700	9870	9870	9870	9870	0
632	20241108	105800	10522700	9870	9870	9870	9870	0
633	20241108	105700	10522700	9870	9870	9870	9870	0
634	20241108	105600	10522700	9870	9820	9870	9820	5
635	20241108	105500	10473400	9810	9810	9810	9810	0
636	20241108	105400	10473400	9810	9820	9820	9810	41
637	20241108	105300	10070980	9820	9820	9820	9820	0
638	20241108	105200	10070980	9820	9820	9820	9820	0
639	20241108	105100	10070980	9820	9820	9820	9820	0
640	20241108	105000	10070980	9820	9820	9820	9820	0
641	20241108	104900	10070980	9820	9820	9820	9820	0
642	20241108	104800	10070980	9820	9820	9820	9820	0
643	20241108	104700	10070980	9820	9820	9820	9820	0
644	20241108	104600	10070980	9820	9820	9820	9820	0
645	20241108	104500	10070980	9820	9820	9820	9820	1
646	20241108	104400	10061160	9810	9810	9810	9810	0
647	20241108	104300	10061160	9810	9810	9810	9810	0
648	20241108	104200	10061160	9810	9810	9810	9810	0
649	20241108	104100	10061160	9810	9810	9810	9810	0
650	20241108	104000	10061160	9810	9810	9810	9810	0
651	20241108	103900	10061160	9810	9810	9810	9810	0
652	20241108	103800	10061160	9810	9810	9810	9810	0
653	20241108	103700	10061160	9810	9810	9810	9810	0
654	20241108	103600	10061160	9810	9810	9810	9810	0
655	20241108	103500	10061160	9810	9810	9810	9810	0
656	20241108	103400	10061160	9810	9810	9810	9810	0
657	20241108	103300	10061160	9810	9810	9810	9810	0
658	20241108	103200	10061160	9810	9810	9810	9810	0
659	20241108	103100	10061160	9810	9810	9810	9810	0
660	20241108	103000	10061160	9810	9810	9810	9810	0
661	20241108	102900	10061160	9810	9810	9810	9810	0
662	20241108	102800	10061160	9810	9810	9810	9810	0
663	20241108	102700	10061160	9810	9810	9810	9810	0
664	20241108	102600	10061160	9810	9810	9810	9810	0
665	20241108	102500	10061160	9810	9810	9810	9810	0
666	20241108	102400	10061160	9810	9810	9810	9810	0
667	20241108	102300	10061160	9810	9810	9810	9810	0
668	20241108	102200	10061160	9810	9810	9810	9810	0
669	20241108	102100	10061160	9810	9810	9810	9810	0
670	20241108	102000	10061160	9810	9810	9810	9810	0
671	20241108	101900	10061160	9810	9810	9810	9810	0
672	20241108	101800	10061160	9810	9810	9810	9810	0
673	20241108	101700	10061160	9810	9810	9810	9810	0
674	20241108	101600	10061160	9810	9810	9810	9810	0
675	20241108	101500	10061160	9810	9880	9880	9810	50
676	20241108	101400	9568380	9880	9880	9880	9880	0
677	20241108	101300	9568380	9880	9880	9880	9880	0
678	20241108	101200	9568380	9880	9880	9880	9880	0
679	20241108	101100	9568380	9880	9880	9880	9880	0
680	20241108	101000	9568380	9880	9880	9880	9880	0
681	20241108	100900	9568380	9880	9880	9880	9880	0
682	20241108	100800	9568380	9880	9880	9880	9880	0
683	20241108	100700	9568380	9880	9880	9880	9880	9
684	20241108	100600	9479460	9870	9870	9870	9870	0
685	20241108	100500	9479460	9870	9870	9870	9870	0
686	20241108	100400	9479460	9870	9870	9870	9870	81
687	20241108	100300	8679990	9840	9840	9840	9840	0
688	20241108	100200	8679990	9840	9850	9850	9840	3
689	20241108	100100	8650460	9870	9880	9880	9870	23
690	20241108	100000	8423250	9930	9930	9930	9930	0
691	20241108	095900	8423250	9930	9930	9930	9930	0
692	20241108	095800	8423250	9930	9930	9930	9930	0
693	20241108	095700	8423250	9930	9930	9930	9930	0
694	20241108	095600	8423250	9930	9930	9930	9930	0
695	20241108	095500	8423250	9930	9930	9930	9930	17
696	20241108	095400	8254440	9930	9930	9930	9930	0
697	20241108	095300	8254440	9930	9930	9930	9930	1
698	20241108	095200	8244510	9930	9930	9930	9930	0
699	20241108	095100	8244510	9930	9930	9930	9930	1
700	20241108	095000	8234580	9930	9930	9930	9930	0
701	20241108	094900	8234580	9930	9930	9930	9930	0
702	20241108	094800	8234580	9930	9930	9930	9930	0
703	20241108	094700	8234580	9930	9930	9930	9930	0
704	20241108	094600	8234580	9930	9930	9930	9930	0
705	20241108	094500	8234580	9930	9920	9930	9920	10
706	20241108	094400	8135290	9920	9920	9920	9920	1
707	20241108	094300	8125370	9930	9930	9930	9930	0
708	20241108	094200	8125370	9930	9930	9930	9930	0
709	20241108	094100	8125370	9930	9930	9930	9930	0
710	20241108	094000	8125370	9930	9930	9930	9930	0
711	20241108	093900	8125370	9930	9930	9930	9930	0
712	20241108	093800	8125370	9930	9930	9930	9930	0
713	20241108	093700	8125370	9930	9930	9930	9930	10
714	20241108	093600	8026070	9960	9960	9960	9960	0
715	20241108	093500	8026070	9960	9970	9970	9960	18
716	20241108	093400	7846650	9950	9950	9950	9950	0
717	20241108	093300	7846650	9950	9950	9950	9950	0
718	20241108	093200	7846650	9950	9950	9950	9950	0
719	20241108	093100	7846650	9950	9950	9950	9950	1
720	20241108	093000	7836700	9950	9950	9950	9950	1
721	20241108	092900	7826750	9980	9980	9980	9980	0
722	20241108	092800	7826750	9980	9980	9980	9980	0
723	20241108	092700	7826750	9980	9980	9980	9980	1
724	20241108	092600	7816770	9980	9980	9980	9980	2
725	20241108	092500	7796810	10000	10000	10000	10000	0
726	20241108	092400	7796810	10000	10000	10000	10000	13
727	20241108	092300	7666810	10000	10000	10000	10000	0
728	20241108	092200	7666810	10000	10000	10000	10000	0
729	20241108	092100	7666810	10000	10000	10000	10000	0
730	20241108	092000	7666810	10000	10000	10000	10000	2
731	20241108	091900	7646810	9870	9870	9870	9870	0
732	20241108	091800	7646810	9870	9870	9870	9870	10
733	20241108	091700	7548110	10030	10030	10030	10030	0
734	20241108	091600	7548110	10030	10030	10030	10030	14
735	20241108	091500	7407690	10030	10030	10030	10030	3
736	20241108	091400	7377600	10170	10170	10170	10170	0
737	20241108	091300	7377600	10170	10170	10170	10170	0
738	20241108	091200	7377600	10170	10170	10170	10170	0
739	20241108	091100	7377600	10170	10170	10170	10170	0
740	20241108	091000	7377600	10170	10170	10170	10170	4
741	20241108	090900	7336920	10210	10210	10210	10210	2
742	20241108	090800	7316500	9840	9840	9840	9840	6
743	20241108	090700	7257460	9840	9840	9840	9840	10
744	20241108	090600	7159060	9800	9800	9800	9800	50
745	20241108	090500	6669060	9800	9800	9800	9800	6
746	20241108	090400	6610260	9800	9800	9800	9800	0
747	20241108	090300	6610260	9800	9800	9800	9800	2
748	20241108	090200	6590660	9800	9730	9800	9720	96
749	20241108	090100	5657040	9720	9720	9720	9720	0
750	20241108	090000	5657040	9720	9720	9720	9720	582