KissMeData/037460/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192000	229803450	8880	8880	8880	8880	144
3	20241108	191900	229803450	8880	8880	8880	8880	0
4	20241108	191800	229803450	8880	8880	8880	8880	0
5	20241108	191700	229803450	8880	8880	8880	8880	0
6	20241108	191600	229803450	8880	8880	8880	8880	0
7	20241108	191500	229803450	8880	8880	8880	8880	0
8	20241108	191400	229803450	8880	8880	8880	8880	0
9	20241108	191300	229803450	8880	8880	8880	8880	0
10	20241108	191200	229803450	8880	8880	8880	8880	0
11	20241108	191100	229803450	8880	8880	8880	8880	0
12	20241108	191000	229803450	8880	8880	8880	8880	0
13	20241108	190900	229803450	8880	8880	8880	8880	0
14	20241108	190800	229803450	8880	8880	8880	8880	0
15	20241108	190700	229803450	8880	8880	8880	8880	0
16	20241108	190600	229803450	8880	8880	8880	8880	0
17	20241108	190500	229803450	8880	8880	8880	8880	0
18	20241108	190400	229803450	8880	8880	8880	8880	0
19	20241108	190300	229803450	8880	8880	8880	8880	0
20	20241108	190200	229803450	8880	8880	8880	8880	0
21	20241108	190100	229803450	8880	8880	8880	8880	0
22	20241108	190000	229803450	8880	8880	8880	8880	0
23	20241108	185900	229803450	8880	8880	8880	8880	0
24	20241108	185800	229803450	8880	8880	8880	8880	0
25	20241108	185700	229803450	8880	8880	8880	8880	0
26	20241108	185600	229803450	8880	8880	8880	8880	0
27	20241108	185500	229803450	8880	8880	8880	8880	0
28	20241108	185400	229803450	8880	8880	8880	8880	0
29	20241108	185300	229803450	8880	8880	8880	8880	0
30	20241108	185200	229803450	8880	8880	8880	8880	0
31	20241108	185100	229803450	8880	8880	8880	8880	0
32	20241108	185000	229803450	8880	8880	8880	8880	144
33	20241108	184900	229803450	8880	8880	8880	8880	0
34	20241108	184800	229803450	8880	8880	8880	8880	0
35	20241108	184700	229803450	8880	8880	8880	8880	0
36	20241108	184600	229803450	8880	8880	8880	8880	0
37	20241108	184500	229803450	8880	8880	8880	8880	0
38	20241108	184400	229803450	8880	8880	8880	8880	0
39	20241108	184300	229803450	8880	8880	8880	8880	0
40	20241108	184200	229803450	8880	8880	8880	8880	0
41	20241108	184100	229803450	8880	8880	8880	8880	0
42	20241108	184000	229803450	8880	8880	8880	8880	0
43	20241108	183900	229803450	8880	8880	8880	8880	0
44	20241108	183800	229803450	8880	8880	8880	8880	0
45	20241108	183700	229803450	8880	8880	8880	8880	0
46	20241108	183600	229803450	8880	8880	8880	8880	0
47	20241108	183500	229803450	8880	8880	8880	8880	0
48	20241108	183400	229803450	8880	8880	8880	8880	0
49	20241108	183300	229803450	8880	8880	8880	8880	0
50	20241108	183200	229803450	8880	8880	8880	8880	0
51	20241108	183100	229803450	8880	8880	8880	8880	0
52	20241108	183000	229803450	8880	8880	8880	8880	0
53	20241108	182900	229803450	8880	8880	8880	8880	0
54	20241108	182800	229803450	8880	8880	8880	8880	0
55	20241108	182700	229803450	8880	8880	8880	8880	0
56	20241108	182600	229803450	8880	8880	8880	8880	0
57	20241108	182500	229803450	8880	8880	8880	8880	0
58	20241108	182400	229803450	8880	8880	8880	8880	0
59	20241108	182300	229803450	8880	8880	8880	8880	0
60	20241108	182200	229803450	8880	8880	8880	8880	0
61	20241108	182100	229803450	8880	8880	8880	8880	0
62	20241108	182000	229803450	8880	8880	8880	8880	144
63	20241108	181900	229803450	8880	8880	8880	8880	0
64	20241108	181800	229803450	8880	8880	8880	8880	0
65	20241108	181700	229803450	8880	8880	8880	8880	0
66	20241108	181600	229803450	8880	8880	8880	8880	0
67	20241108	181500	229803450	8880	8880	8880	8880	0
68	20241108	181400	229803450	8880	8880	8880	8880	0
69	20241108	181300	229803450	8880	8880	8880	8880	0
70	20241108	181200	229803450	8880	8880	8880	8880	0
71	20241108	181100	229803450	8880	8880	8880	8880	0
72	20241108	181000	229803450	8880	8880	8880	8880	0
73	20241108	180900	229803450	8880	8880	8880	8880	0
74	20241108	180800	229803450	8880	8880	8880	8880	0
75	20241108	180700	229803450	8880	8880	8880	8880	0
76	20241108	180600	229803450	8880	8880	8880	8880	0
77	20241108	180500	229803450	8880	8880	8880	8880	0
78	20241108	180400	229803450	8880	8880	8880	8880	0
79	20241108	180300	229803450	8880	8880	8880	8880	0
80	20241108	180200	229803450	8880	8880	8880	8880	0
81	20241108	180100	229803450	8880	8880	8880	8880	0
82	20241108	180000	229803450	8880	8880	8880	8880	0
83	20241108	175900	229803450	8880	8880	8880	8880	0
84	20241108	175800	229803450	8880	8880	8880	8880	0
85	20241108	175700	229803450	8880	8880	8880	8880	0
86	20241108	175600	229803450	8880	8880	8880	8880	0
87	20241108	175500	229803450	8880	8880	8880	8880	0
88	20241108	175400	229803450	8880	8880	8880	8880	0
89	20241108	175300	229803450	8880	8880	8880	8880	0
90	20241108	175200	229803450	8880	8880	8880	8880	0
91	20241108	175100	229803450	8880	8880	8880	8880	0
92	20241108	175000	229803450	8880	8880	8880	8880	144
93	20241108	174900	229803450	8880	8880	8880	8880	0
94	20241108	174800	229803450	8880	8880	8880	8880	0
95	20241108	174700	229803450	8880	8880	8880	8880	0
96	20241108	174600	229803450	8880	8880	8880	8880	0
97	20241108	174500	229803450	8880	8880	8880	8880	0
98	20241108	174400	229803450	8880	8880	8880	8880	0
99	20241108	174300	229803450	8880	8880	8880	8880	0
100	20241108	174200	229803450	8880	8880	8880	8880	0
101	20241108	174100	229803450	8880	8880	8880	8880	0
102	20241108	174000	229803450	8880	8880	8880	8880	0
103	20241108	173900	229803450	8880	8880	8880	8880	0
104	20241108	173800	229803450	8880	8880	8880	8880	0
105	20241108	173700	229803450	8880	8880	8880	8880	0
106	20241108	173600	229803450	8880	8880	8880	8880	0
107	20241108	173500	229803450	8880	8880	8880	8880	0
108	20241108	173400	229803450	8880	8880	8880	8880	0
109	20241108	173300	229803450	8880	8880	8880	8880	0
110	20241108	173200	229803450	8880	8880	8880	8880	0
111	20241108	173100	229803450	8880	8880	8880	8880	0
112	20241108	173000	229803450	8880	8880	8880	8880	0
113	20241108	172900	229803450	8880	8880	8880	8880	0
114	20241108	172800	229803450	8880	8880	8880	8880	0
115	20241108	172700	229803450	8880	8880	8880	8880	0
116	20241108	172600	229803450	8880	8880	8880	8880	0
117	20241108	172500	229803450	8880	8880	8880	8880	0
118	20241108	172400	229803450	8880	8880	8880	8880	0
119	20241108	172300	229803450	8880	8880	8880	8880	0
120	20241108	172200	229803450	8880	8880	8880	8880	0
121	20241108	172100	229803450	8880	8880	8880	8880	0
122	20241108	172000	229803450	8880	8880	8880	8880	144
123	20241108	171900	229803450	8880	8880	8880	8880	0
124	20241108	171800	229803450	8880	8880	8880	8880	0
125	20241108	171700	229803450	8880	8880	8880	8880	0
126	20241108	171600	229803450	8880	8880	8880	8880	0
127	20241108	171500	229803450	8880	8880	8880	8880	0
128	20241108	171400	229803450	8880	8880	8880	8880	0
129	20241108	171300	229803450	8880	8880	8880	8880	0
130	20241108	171200	229803450	8880	8880	8880	8880	0
131	20241108	171100	229803450	8880	8880	8880	8880	0
132	20241108	171000	229803450	8880	8880	8880	8880	0
133	20241108	170900	229803450	8880	8880	8880	8880	0
134	20241108	170800	229803450	8880	8880	8880	8880	0
135	20241108	170700	229803450	8880	8880	8880	8880	0
136	20241108	170600	229803450	8880	8880	8880	8880	0
137	20241108	170500	229803450	8880	8880	8880	8880	0
138	20241108	170400	229803450	8880	8880	8880	8880	0
139	20241108	170300	229803450	8880	8880	8880	8880	0
140	20241108	170200	229803450	8880	8880	8880	8880	0
141	20241108	170100	229803450	8880	8880	8880	8880	0
142	20241108	170000	229803450	8880	8880	8880	8880	0
143	20241108	165900	229803450	8880	8880	8880	8880	0
144	20241108	165800	229803450	8880	8880	8880	8880	0
145	20241108	165700	229803450	8880	8880	8880	8880	0
146	20241108	165600	229803450	8880	8880	8880	8880	0
147	20241108	165500	229803450	8880	8880	8880	8880	0
148	20241108	165400	229803450	8880	8880	8880	8880	0
149	20241108	165300	229803450	8880	8880	8880	8880	0
150	20241108	165200	229803450	8880	8880	8880	8880	0
151	20241108	165100	229803450	8880	8880	8880	8880	0
152	20241108	165000	229803450	8880	8880	8880	8880	144
153	20241108	164900	229803450	8880	8880	8880	8880	0
154	20241108	164800	229803450	8880	8880	8880	8880	0
155	20241108	164700	229803450	8880	8880	8880	8880	0
156	20241108	164600	229803450	8880	8880	8880	8880	0
157	20241108	164500	229803450	8880	8880	8880	8880	0
158	20241108	164400	229803450	8880	8880	8880	8880	0
159	20241108	164300	229803450	8880	8880	8880	8880	0
160	20241108	164200	229803450	8880	8880	8880	8880	0
161	20241108	164100	229803450	8880	8880	8880	8880	0
162	20241108	164000	229803450	8880	8880	8880	8880	0
163	20241108	163900	229803450	8880	8880	8880	8880	0
164	20241108	163800	229803450	8880	8880	8880	8880	0
165	20241108	163700	229803450	8880	8880	8880	8880	0
166	20241108	163600	229803450	8880	8880	8880	8880	0
167	20241108	163500	229803450	8880	8880	8880	8880	0
168	20241108	163400	229803450	8880	8880	8880	8880	0
169	20241108	163300	229803450	8880	8880	8880	8880	0
170	20241108	163200	229803450	8880	8880	8880	8880	0
171	20241108	163100	229803450	8880	8880	8880	8880	0
172	20241108	163000	229803450	8880	8880	8880	8880	0
173	20241108	162900	229803450	8880	8880	8880	8880	0
174	20241108	162800	229803450	8880	8880	8880	8880	0
175	20241108	162700	229803450	8880	8880	8880	8880	0
176	20241108	162600	229803450	8880	8880	8880	8880	0
177	20241108	162500	229803450	8880	8880	8880	8880	0
178	20241108	162400	229803450	8880	8880	8880	8880	0
179	20241108	162300	229803450	8880	8880	8880	8880	0
180	20241108	162200	229803450	8880	8880	8880	8880	0
181	20241108	162100	229803450	8880	8880	8880	8880	0
182	20241108	162000	229803450	8880	8880	8880	8880	144
183	20241108	161900	229803450	8880	8880	8880	8880	0
184	20241108	161800	229803450	8880	8880	8880	8880	0
185	20241108	161700	229803450	8880	8880	8880	8880	0
186	20241108	161600	229803450	8880	8880	8880	8880	0
187	20241108	161500	229803450	8880	8880	8880	8880	0
188	20241108	161400	229803450	8880	8880	8880	8880	0
189	20241108	161300	229803450	8880	8880	8880	8880	0
190	20241108	161200	229803450	8880	8880	8880	8880	0
191	20241108	161100	229803450	8880	8880	8880	8880	0
192	20241108	161000	229803450	8880	8880	8880	8880	0
193	20241108	160900	229803450	8880	8880	8880	8880	0
194	20241108	160800	229803450	8880	8880	8880	8880	0
195	20241108	160700	229803450	8880	8880	8880	8880	0
196	20241108	160600	229803450	8880	8880	8880	8880	0
197	20241108	160500	229803450	8880	8880	8880	8880	0
198	20241108	160400	229803450	8880	8880	8880	8880	0
199	20241108	160300	229803450	8880	8880	8880	8880	0
200	20241108	160200	229803450	8880	8880	8880	8880	0
201	20241108	160100	229803450	8880	8880	8880	8880	0
202	20241108	160000	229803450	8880	8880	8880	8880	0
203	20241108	155900	229803450	8880	8880	8880	8880	0
204	20241108	155800	229803450	8880	8880	8880	8880	0
205	20241108	155700	229803450	8880	8880	8880	8880	0
206	20241108	155600	229803450	8880	8880	8880	8880	0
207	20241108	155500	229803450	8880	8880	8880	8880	0
208	20241108	155400	229803450	8880	8880	8880	8880	0
209	20241108	155300	229803450	8880	8880	8880	8880	0
210	20241108	155200	229803450	8880	8880	8880	8880	0
211	20241108	155100	229803450	8880	8880	8880	8880	0
212	20241108	155000	229803450	8880	8880	8880	8880	144
213	20241108	154900	229803450	8880	8880	8880	8880	0
214	20241108	154800	229803450	8880	8880	8880	8880	0
215	20241108	154700	229803450	8880	8880	8880	8880	0
216	20241108	154600	229803450	8880	8880	8880	8880	0
217	20241108	154500	229803450	8880	8880	8880	8880	0
218	20241108	154400	229803450	8880	8880	8880	8880	0
219	20241108	154300	229803450	8880	8880	8880	8880	0
220	20241108	154200	229803450	8880	8880	8880	8880	0
221	20241108	154100	229803450	8880	8880	8880	8880	0
222	20241108	154000	229803450	8880	8880	8880	8880	0
223	20241108	153900	229803450	8880	8880	8880	8880	0
224	20241108	153800	229803450	8880	8880	8880	8880	0
225	20241108	153700	229803450	8880	8880	8880	8880	0
226	20241108	153600	229803450	8880	8880	8880	8880	0
227	20241108	153500	229803450	8880	8880	8880	8880	0
228	20241108	153400	229803450	8880	8880	8880	8880	0
229	20241108	153300	229803450	8880	8880	8880	8880	0
230	20241108	153200	229803450	8880	8880	8880	8880	0
231	20241108	153100	229803450	8880	8880	8880	8880	0
232	20241108	153000	229803450	8880	8880	8880	8880	144
233	20241108	152900	228524730	8860	8860	8860	8860	0
234	20241108	152800	228524730	8860	8860	8860	8860	0
235	20241108	152700	228524730	8860	8860	8860	8860	0
236	20241108	152600	228524730	8860	8860	8860	8860	0
237	20241108	152500	228524730	8860	8860	8860	8860	0
238	20241108	152400	228524730	8860	8860	8860	8860	0
239	20241108	152300	228524730	8860	8860	8860	8860	0
240	20241108	152200	228524730	8860	8860	8860	8860	0
241	20241108	152100	228524730	8860	8860	8860	8860	0
242	20241108	152000	228524730	8860	8860	8860	8860	0
243	20241108	151900	228524730	8860	8860	8860	8860	100
244	20241108	151800	227638730	8860	8860	8860	8860	0
245	20241108	151700	227638730	8860	8860	8860	8860	3
246	20241108	151600	227612150	8850	8850	8850	8850	0
247	20241108	151500	227612150	8850	8850	8850	8850	0
248	20241108	151400	227612150	8850	8850	8850	8850	0
249	20241108	151300	227612150	8850	8850	8850	8850	203
250	20241108	151200	225815600	8850	8850	8850	8850	0
251	20241108	151100	225815600	8850	8850	8850	8850	0
252	20241108	151000	225815600	8850	8860	8860	8850	205
253	20241108	150900	224000350	8860	8860	8860	8860	300
254	20241108	150800	221342350	8860	8860	8860	8860	0
255	20241108	150700	221342350	8860	8860	8860	8860	0
256	20241108	150600	221342350	8860	8860	8860	8860	0
257	20241108	150500	221342350	8860	8860	8860	8860	0
258	20241108	150400	221342350	8860	8860	8860	8860	0
259	20241108	150300	221342350	8860	8870	8870	8860	1178
260	20241108	150200	210904560	8900	8900	8900	8900	0
261	20241108	150100	210904560	8900	8900	8900	8900	0
262	20241108	150000	210904560	8900	8900	8900	8900	0
263	20241108	145900	210904560	8900	8890	8900	8890	30
264	20241108	145800	210637660	8900	8900	8900	8900	0
265	20241108	145700	210637660	8900	8900	8900	8900	0
266	20241108	145600	210637660	8900	8900	8900	8900	0
267	20241108	145500	210637660	8900	8900	8900	8900	0
268	20241108	145400	210637660	8900	8900	8900	8900	0
269	20241108	145300	210637660	8900	8900	8900	8900	0
270	20241108	145200	210637660	8900	8900	8900	8900	33
271	20241108	145100	210343960	8900	8900	8900	8900	0
272	20241108	145000	210343960	8900	8900	8900	8870	901
273	20241108	144900	202342200	8910	8910	8910	8910	0
274	20241108	144800	202342200	8910	8910	8910	8910	0
275	20241108	144700	202342200	8910	8910	8910	8910	0
276	20241108	144600	202342200	8910	8910	8910	8910	0
277	20241108	144500	202342200	8910	8910	8910	8910	0
278	20241108	144400	202342200	8910	8910	8910	8910	0
279	20241108	144300	202342200	8910	8910	8910	8910	0
280	20241108	144200	202342200	8910	8910	8910	8910	0
281	20241108	144100	202342200	8910	8920	8920	8910	84
282	20241108	144000	201593750	8920	8920	8920	8920	10
283	20241108	143900	201504550	8930	8930	8930	8930	0
284	20241108	143800	201504550	8930	8930	8930	8930	0
285	20241108	143700	201504550	8930	8930	8930	8930	0
286	20241108	143600	201504550	8930	8930	8930	8930	0
287	20241108	143500	201504550	8930	8930	8930	8930	0
288	20241108	143400	201504550	8930	8930	8930	8930	4
289	20241108	143300	201468830	8920	8920	8920	8920	114
290	20241108	143200	200451950	8910	8910	8910	8910	0
291	20241108	143100	200451950	8910	8920	8920	8910	1141
292	20241108	143000	190280330	8900	8900	8900	8900	0
293	20241108	142900	190280330	8900	8900	8900	8900	0
294	20241108	142800	190280330	8900	8900	8900	8900	0
295	20241108	142700	190280330	8900	8900	8900	8900	0
296	20241108	142600	190280330	8900	8900	8900	8900	0
297	20241108	142500	190280330	8900	8900	8900	8900	0
298	20241108	142400	190280330	8900	8900	8900	8900	0
299	20241108	142300	190280330	8900	8900	8900	8900	0
300	20241108	142200	190280330	8900	8900	8900	8900	0
301	20241108	142100	190280330	8900	8910	8910	8900	187
302	20241108	142000	188616010	8910	8910	8910	8910	0
303	20241108	141900	188616010	8910	8910	8910	8910	0
304	20241108	141800	188616010	8910	8910	8910	8910	0
305	20241108	141700	188616010	8910	8910	8910	8910	0
306	20241108	141600	188616010	8910	8910	8910	8910	0
307	20241108	141500	188616010	8910	8910	8910	8910	0
308	20241108	141400	188616010	8910	8910	8910	8910	0
309	20241108	141300	188616010	8910	8900	8910	8900	74
310	20241108	141200	187957390	8900	8900	8900	8900	0
311	20241108	141100	187957390	8900	8900	8900	8900	0
312	20241108	141000	187957390	8900	8900	8900	8900	128
313	20241108	140900	186818190	8900	8900	8900	8900	0
314	20241108	140800	186818190	8900	8900	8900	8900	0
315	20241108	140700	186818190	8900	8900	8900	8900	0
316	20241108	140600	186818190	8900	8900	8900	8900	0
317	20241108	140500	186818190	8900	8900	8900	8900	0
318	20241108	140400	186818190	8900	8900	8900	8900	0
319	20241108	140300	186818190	8900	8900	8900	8900	0
320	20241108	140200	186818190	8900	8900	8900	8900	0
321	20241108	140100	186818190	8900	8900	8900	8900	0
322	20241108	140000	186818190	8900	8900	8900	8900	0
323	20241108	135900	186818190	8900	8900	8900	8900	0
324	20241108	135800	186818190	8900	8900	8900	8900	0
325	20241108	135700	186818190	8900	8900	8900	8900	0
326	20241108	135600	186818190	8900	8900	8900	8900	0
327	20241108	135500	186818190	8900	8900	8900	8900	0
328	20241108	135400	186818190	8900	8900	8900	8900	0
329	20241108	135300	186818190	8900	8900	8900	8900	0
330	20241108	135200	186818190	8900	8900	8900	8900	0
331	20241108	135100	186818190	8900	8900	8900	8900	0
332	20241108	135000	186818190	8900	8900	8900	8900	0
333	20241108	134900	186818190	8900	8900	8900	8900	0
334	20241108	134800	186818190	8900	8900	8900	8900	0
335	20241108	134700	186818190	8900	8900	8900	8900	0
336	20241108	134600	186818190	8900	8900	8900	8900	0
337	20241108	134500	186818190	8900	8900	8900	8900	0
338	20241108	134400	186818190	8900	8900	8900	8900	0
339	20241108	134300	186818190	8900	8900	8900	8900	0
340	20241108	134200	186818190	8900	8900	8900	8900	0
341	20241108	134100	186818190	8900	8900	8900	8900	0
342	20241108	134000	186818190	8900	8900	8900	8900	10
343	20241108	133900	186729190	8900	8900	8900	8900	0
344	20241108	133800	186729190	8900	8900	8900	8900	0
345	20241108	133700	186729190	8900	8900	8900	8900	25
346	20241108	133600	186506690	8900	8900	8900	8900	0
347	20241108	133500	186506690	8900	8900	8900	8900	85
348	20241108	133400	185750190	8900	8900	8900	8900	0
349	20241108	133300	185750190	8900	8900	8900	8900	415
350	20241108	133200	182056690	8900	8900	8900	8900	885
351	20241108	133100	174180190	8890	8890	8890	8890	0
352	20241108	133000	174180190	8890	8890	8890	8890	0
353	20241108	132900	174180190	8890	8890	8890	8890	0
354	20241108	132800	174180190	8890	8890	8890	8890	0
355	20241108	132700	174180190	8890	8890	8890	8890	0
356	20241108	132600	174180190	8890	8890	8890	8890	0
357	20241108	132500	174180190	8890	8890	8890	8890	2
358	20241108	132400	174162410	8890	8890	8890	8890	0
359	20241108	132300	174162410	8890	8890	8890	8890	0
360	20241108	132200	174162410	8890	8890	8890	8890	0
361	20241108	132100	174162410	8890	8890	8890	8890	0
362	20241108	132000	174162410	8890	8890	8890	8890	0
363	20241108	131900	174162410	8890	8890	8890	8890	0
364	20241108	131800	174162410	8890	8890	8890	8890	0
365	20241108	131700	174162410	8890	8890	8890	8890	0
366	20241108	131600	174162410	8890	8890	8890	8890	0
367	20241108	131500	174162410	8890	8890	8890	8890	1
368	20241108	131400	174153520	8890	8890	8890	8890	0
369	20241108	131300	174153520	8890	8900	8900	8890	4
370	20241108	131200	174117930	8890	8890	8890	8890	25
371	20241108	131100	173895680	8890	8890	8890	8890	0
372	20241108	131000	173895680	8890	8890	8890	8890	900
373	20241108	130900	165894680	8900	8900	8900	8900	0
374	20241108	130800	165894680	8900	8900	8900	8900	0
375	20241108	130700	165894680	8900	8900	8900	8900	0
376	20241108	130600	165894680	8900	8900	8900	8900	0
377	20241108	130500	165894680	8900	8900	8900	8900	0
378	20241108	130400	165894680	8900	8900	8900	8900	0
379	20241108	130300	165894680	8900	8900	8900	8900	0
380	20241108	130200	165894680	8900	8900	8900	8900	222
381	20241108	130100	163918880	8900	8900	8900	8900	0
382	20241108	130000	163918880	8900	8900	8900	8900	0
383	20241108	125900	163918880	8900	8900	8900	8900	0
384	20241108	125800	163918880	8900	8900	8900	8900	2
385	20241108	125700	163901080	8900	8900	8900	8900	0
386	20241108	125600	163901080	8900	8900	8900	8900	12
387	20241108	125500	163794280	8910	8910	8910	8910	3
388	20241108	125400	163767550	8900	8900	8900	8900	0
389	20241108	125300	163767550	8900	8900	8900	8900	0
390	20241108	125200	163767550	8900	8900	8900	8900	0
391	20241108	125100	163767550	8900	8900	8900	8900	0
392	20241108	125000	163767550	8900	8900	8900	8900	0
393	20241108	124900	163767550	8900	8900	8900	8900	0
394	20241108	124800	163767550	8900	8900	8900	8900	0
395	20241108	124700	163767550	8900	8900	8900	8900	500
396	20241108	124600	159317550	8900	8900	8900	8900	500
397	20241108	124500	154867550	8930	8930	8930	8930	0
398	20241108	124400	154867550	8930	8930	8930	8930	0
399	20241108	124300	154867550	8930	8930	8930	8930	0
400	20241108	124200	154867550	8930	8930	8930	8930	0
401	20241108	124100	154867550	8930	8930	8930	8930	0
402	20241108	124000	154867550	8930	8930	8930	8930	0
403	20241108	123900	154867550	8930	8920	8930	8920	3
404	20241108	123800	154840780	8900	8900	8900	8900	0
405	20241108	123700	154840780	8900	8900	8900	8900	0
406	20241108	123600	154840780	8900	8900	8900	8900	0
407	20241108	123500	154840780	8900	8900	8900	8900	500
408	20241108	123400	150390780	8900	8900	8900	8900	0
409	20241108	123300	150390780	8900	8920	8920	8900	624
410	20241108	123200	144834840	8920	8920	8920	8920	0
411	20241108	123100	144834840	8920	8920	8920	8920	0
412	20241108	123000	144834840	8920	8920	8920	8920	0
413	20241108	122900	144834840	8920	8920	8920	8920	0
414	20241108	122800	144834840	8920	8920	8920	8920	0
415	20241108	122700	144834840	8920	8920	8920	8920	0
416	20241108	122600	144834840	8920	8920	8920	8920	0
417	20241108	122500	144834840	8920	8920	8920	8920	0
418	20241108	122400	144834840	8920	8920	8920	8920	0
419	20241108	122300	144834840	8920	8920	8920	8920	0
420	20241108	122200	144834840	8920	8920	8920	8920	0
421	20241108	122100	144834840	8920	8920	8920	8920	0
422	20241108	122000	144834840	8920	8920	8920	8920	0
423	20241108	121900	144834840	8920	8920	8920	8920	10
424	20241108	121800	144745640	8920	8920	8920	8920	0
425	20241108	121700	144745640	8920	8920	8920	8920	0
426	20241108	121600	144745640	8920	8920	8920	8920	0
427	20241108	121500	144745640	8920	8920	8920	8920	0
428	20241108	121400	144745640	8920	8920	8920	8920	0
429	20241108	121300	144745640	8920	8920	8920	8920	0
430	20241108	121200	144745640	8920	8920	8920	8920	0
431	20241108	121100	144745640	8920	8920	8920	8920	0
432	20241108	121000	144745640	8920	8920	8920	8920	90
433	20241108	120900	143942840	8920	8920	8920	8920	0
434	20241108	120800	143942840	8920	8920	8920	8920	109
435	20241108	120700	142970560	8930	8930	8930	8930	0
436	20241108	120600	142970560	8930	8930	8930	8930	0
437	20241108	120500	142970560	8930	8930	8930	8930	0
438	20241108	120400	142970560	8930	8930	8930	8930	0
439	20241108	120300	142970560	8930	8930	8930	8930	0
440	20241108	120200	142970560	8930	8930	8930	8930	0
441	20241108	120100	142970560	8930	8930	8930	8930	0
442	20241108	120000	142970560	8930	8930	8930	8930	0
443	20241108	115900	142970560	8930	8920	8930	8920	448
444	20241108	115800	138970470	8900	8900	8900	8900	0
445	20241108	115700	138970470	8900	8900	8900	8900	0
446	20241108	115600	138970470	8900	8900	8900	8900	0
447	20241108	115500	138970470	8900	8900	8900	8900	0
448	20241108	115400	138970470	8900	8900	8900	8900	0
449	20241108	115300	138970470	8900	8900	8900	8900	0
450	20241108	115200	138970470	8900	8900	8900	8900	0
451	20241108	115100	138970470	8900	8900	8900	8900	0
452	20241108	115000	138970470	8900	8900	8900	8900	0
453	20241108	114900	138970470	8900	8900	8900	8900	0
454	20241108	114800	138970470	8900	8900	8900	8900	0
455	20241108	114700	138970470	8900	8900	8900	8900	74
456	20241108	114600	138311870	8910	8910	8910	8910	63
457	20241108	114500	137750540	8920	8920	8920	8920	0
458	20241108	114400	137750540	8920	8920	8920	8920	0
459	20241108	114300	137750540	8920	8920	8920	8920	0
460	20241108	114200	137750540	8920	8920	8920	8920	2
461	20241108	114100	137732700	8920	8920	8920	8920	0
462	20241108	114000	137732700	8920	8920	8920	8920	0
463	20241108	113900	137732700	8920	8920	8920	8920	0
464	20241108	113800	137732700	8920	8920	8920	8920	0
465	20241108	113700	137732700	8920	8920	8920	8920	0
466	20241108	113600	137732700	8920	8920	8920	8920	0
467	20241108	113500	137732700	8920	8920	8920	8920	0
468	20241108	113400	137732700	8920	8920	8920	8920	0
469	20241108	113300	137732700	8920	8920	8920	8920	55
470	20241108	113200	137242100	8920	8920	8920	8920	0
471	20241108	113100	137242100	8920	8920	8920	8920	104
472	20241108	113000	136314420	8920	8920	8920	8920	0
473	20241108	112900	136314420	8920	8920	8920	8920	0
474	20241108	112800	136314420	8920	8920	8920	8920	60
475	20241108	112700	135779220	8920	8920	8920	8920	31
476	20241108	112600	135502700	8920	8920	8920	8920	0
477	20241108	112500	135502700	8920	8920	8920	8920	0
478	20241108	112400	135502700	8920	8920	8920	8920	0
479	20241108	112300	135502700	8920	8920	8920	8920	0
480	20241108	112200	135502700	8920	8920	8920	8920	0
481	20241108	112100	135502700	8920	8920	8920	8920	0
482	20241108	112000	135502700	8920	8920	8920	8920	0
483	20241108	111900	135502700	8920	8920	8920	8920	0
484	20241108	111800	135502700	8920	8920	8920	8920	0
485	20241108	111700	135502700	8920	8920	8920	8920	0
486	20241108	111600	135502700	8920	8920	8920	8920	0
487	20241108	111500	135502700	8920	8920	8920	8920	10
488	20241108	111400	135413500	8920	8920	8920	8920	0
489	20241108	111300	135413500	8920	8920	8920	8920	0
490	20241108	111200	135413500	8920	8920	8920	8920	10
491	20241108	111100	135324300	8930	8930	8930	8930	0
492	20241108	111000	135324300	8930	8930	8930	8930	0
493	20241108	110900	135324300	8930	8930	8930	8930	0
494	20241108	110800	135324300	8930	8930	8930	8930	1
495	20241108	110700	135315370	8930	8930	8930	8930	0
496	20241108	110600	135315370	8930	8930	8930	8930	0
497	20241108	110500	135315370	8930	8930	8930	8930	0
498	20241108	110400	135315370	8930	8930	8930	8930	0
499	20241108	110300	135315370	8930	8930	8930	8930	0
500	20241108	110200	135315370	8930	8930	8930	8930	0
501	20241108	110100	135315370	8930	8930	8930	8930	209
502	20241108	110000	133449000	8920	8900	8920	8900	114
503	20241108	105900	132434380	8900	8900	8900	8900	0
504	20241108	105800	132434380	8900	8920	8920	8900	1099
505	20241108	105700	122641520	8930	8930	8930	8930	0
506	20241108	105600	122641520	8930	8930	8930	8930	0
507	20241108	105500	122641520	8930	8930	8930	8930	65
508	20241108	105400	122061070	8930	8940	8940	8930	178
509	20241108	105300	120470580	8940	8940	8940	8940	16
510	20241108	105200	120327540	8950	8950	8950	8950	0
511	20241108	105100	120327540	8950	8960	8960	8950	26
512	20241108	105000	120094790	8950	8950	8950	8950	0
513	20241108	104900	120094790	8950	8950	8950	8950	10
514	20241108	104800	120005290	8950	8950	8950	8950	0
515	20241108	104700	120005290	8950	8950	8950	8950	50
516	20241108	104600	119557790	8950	8950	8950	8950	4
517	20241108	104500	119521990	8950	8950	8950	8950	292
518	20241108	104400	116908590	8950	8950	8950	8950	20
519	20241108	104300	116729590	8950	8950	8950	8950	0
520	20241108	104200	116729590	8950	8950	8950	8950	0
521	20241108	104100	116729590	8950	8950	8960	8950	196
522	20241108	104000	114974940	8950	8940	8950	8940	448
523	20241108	103900	110965800	8930	8930	8940	8930	347
524	20241108	103800	107864580	8930	8930	8930	8930	484
525	20241108	103700	103542460	8930	8930	8930	8930	0
526	20241108	103600	103542460	8930	8930	8930	8930	2
527	20241108	103500	103524600	8930	8930	8930	8930	105
528	20241108	103400	102586950	8930	8930	8930	8930	0
529	20241108	103300	102586950	8930	8930	8930	8930	1
530	20241108	103200	102578020	8930	8930	8930	8930	0
531	20241108	103100	102578020	8930	8930	8930	8930	0
532	20241108	103000	102578020	8930	8930	8930	8930	145
533	20241108	102900	101283170	8930	8930	8930	8930	0
534	20241108	102800	101283170	8930	8930	8930	8930	0
535	20241108	102700	101283170	8930	8930	8930	8930	0
536	20241108	102600	101283170	8930	8930	8930	8930	0
537	20241108	102500	101283170	8930	8930	8930	8930	0
538	20241108	102400	101283170	8930	8930	8930	8930	0
539	20241108	102300	101283170	8930	8930	8930	8930	0
540	20241108	102200	101283170	8930	8930	8930	8930	0
541	20241108	102100	101283170	8930	8930	8930	8930	0
542	20241108	102000	101283170	8930	8930	8930	8930	11
543	20241108	101900	101184940	8930	8930	8930	8930	1
544	20241108	101800	101176010	8930	8910	8930	8910	3
545	20241108	101700	101149240	8910	8910	8920	8910	4
546	20241108	101600	101113590	8900	8900	8900	8900	198
547	20241108	101500	99351390	8930	8930	8930	8930	0
548	20241108	101400	99351390	8930	8930	8930	8930	0
549	20241108	101300	99351390	8930	8930	8930	8930	1
550	20241108	101200	99342460	8910	8910	8910	8910	0
551	20241108	101100	99342460	8910	8920	8920	8890	2001
552	20241108	101000	81530620	8930	8930	8930	8930	0
553	20241108	100900	81530620	8930	8930	8930	8930	0
554	20241108	100800	81530620	8930	8930	8930	8930	377
555	20241108	100700	78164010	8930	8930	8930	8930	0
556	20241108	100600	78164010	8930	8930	8930	8930	0
557	20241108	100500	78164010	8930	8930	8930	8930	0
558	20241108	100400	78164010	8930	8930	8930	8930	0
559	20241108	100300	78164010	8930	8930	8930	8930	0
560	20241108	100200	78164010	8930	8930	8930	8930	1
561	20241108	100100	78155080	8930	8930	8930	8930	0
562	20241108	100000	78155080	8930	8920	8930	8920	121
563	20241108	095900	77074640	8930	8930	8930	8930	0
564	20241108	095800	77074640	8930	8930	8930	8930	35
565	20241108	095700	76762090	8930	8930	8930	8930	0
566	20241108	095600	76762090	8930	8930	8930	8930	1
567	20241108	095500	76753160	8940	8940	8940	8940	16
568	20241108	095400	76610120	8930	8930	8940	8930	361
569	20241108	095300	73383430	8930	8930	8930	8930	93
570	20241108	095200	72552940	8930	8930	8930	8930	0
571	20241108	095100	72552940	8930	8930	8930	8930	0
572	20241108	095000	72552940	8930	8930	8930	8930	0
573	20241108	094900	72552940	8930	8930	8930	8930	0
574	20241108	094800	72552940	8930	8930	8930	8930	0
575	20241108	094700	72552940	8930	8930	8930	8930	0
576	20241108	094600	72552940	8930	8930	8930	8930	0
577	20241108	094500	72552940	8930	8930	8930	8930	12
578	20241108	094400	72445780	8930	8930	8930	8930	5
579	20241108	094300	72401130	8920	8920	8920	8920	71
580	20241108	094200	71767810	8930	8930	8930	8930	185
581	20241108	094100	70115760	8930	8930	8930	8930	0
582	20241108	094000	70115760	8930	8930	8930	8930	832
583	20241108	093900	62686000	8920	8920	8920	8920	0
584	20241108	093800	62686000	8920	8920	8920	8920	0
585	20241108	093700	62686000	8920	8920	8920	8920	0
586	20241108	093600	62686000	8920	8920	8920	8920	77
587	20241108	093500	61999160	8920	8930	8940	8920	250
588	20241108	093400	59764600	8930	8930	8930	8930	17
589	20241108	093300	59612790	8930	8920	8930	8920	44
590	20241108	093200	59220010	8920	8920	8920	8920	1
591	20241108	093100	59211090	8920	8920	8920	8920	80
592	20241108	093000	58497490	8920	8910	8930	8910	314
593	20241108	092900	55694700	8910	8910	8910	8910	20
594	20241108	092800	55516500	8910	8920	8930	8910	786
595	20241108	092700	48504640	8910	8910	8910	8910	125
596	20241108	092600	47390890	8910	8920	8920	8910	106
597	20241108	092500	46446420	8910	8910	8910	8910	37
598	20241108	092400	46116750	8910	8900	8910	8900	1484
599	20241108	092300	32894690	8900	8910	8910	8900	1463
600	20241108	092200	19859980	8900	8910	8910	8900	12
601	20241108	092100	19753170	8900	8900	8900	8900	1
602	20241108	092000	19744270	8920	8920	8920	8920	0
603	20241108	091900	19744270	8920	8920	8920	8920	0
604	20241108	091800	19744270	8920	8920	8920	8920	0
605	20241108	091700	19744270	8920	8920	8920	8920	0
606	20241108	091600	19744270	8920	8920	8920	8920	0
607	20241108	091500	19744270	8920	8920	8920	8920	0
608	20241108	091400	19744270	8920	8920	8920	8920	0
609	20241108	091300	19744270	8920	8920	8920	8920	0
610	20241108	091200	19744270	8920	8920	8920	8920	0
611	20241108	091100	19744270	8920	8920	8920	8920	0
612	20241108	091000	19744270	8920	8910	8920	8910	1003
613	20241108	090900	10807530	8910	8910	8910	8910	1200
614	20241108	090800	115530	8910	8910	8910	8910	0
615	20241108	090700	115530	8910	8910	8910	8910	0
616	20241108	090600	115530	8910	8910	8910	8910	0
617	20241108	090500	115530	8910	8910	8910	8910	4
618	20241108	090400	79890	8910	8910	8910	8910	2
619	20241108	090300	62070	8910	8910	8910	8910	0
620	20241108	090200	62070	8910	8910	8910	8910	1
621	20241108	090100	53160	8860	8860	8860	8860	0
622	20241108	090000	53160	8860	8860	8860	8860	1