KissMeData/417970/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212800	72349530	9610	9610	9610	9610	40
3	20241108	212700	72349530	9610	9610	9610	9610	0
4	20241108	212600	72349530	9610	9610	9610	9610	0
5	20241108	212500	72349530	9610	9610	9610	9610	0
6	20241108	212400	72349530	9610	9610	9610	9610	0
7	20241108	212300	72349530	9610	9610	9610	9610	0
8	20241108	212200	72349530	9610	9610	9610	9610	0
9	20241108	212100	72349530	9610	9610	9610	9610	0
10	20241108	212000	72349530	9610	9610	9610	9610	0
11	20241108	211900	72349530	9610	9610	9610	9610	0
12	20241108	211800	72349530	9610	9610	9610	9610	0
13	20241108	211700	72349530	9610	9610	9610	9610	0
14	20241108	211600	72349530	9610	9610	9610	9610	0
15	20241108	211500	72349530	9610	9610	9610	9610	0
16	20241108	211400	72349530	9610	9610	9610	9610	0
17	20241108	211300	72349530	9610	9610	9610	9610	0
18	20241108	211200	72349530	9610	9610	9610	9610	0
19	20241108	211100	72349530	9610	9610	9610	9610	0
20	20241108	211000	72349530	9610	9610	9610	9610	0
21	20241108	210900	72349530	9610	9610	9610	9610	0
22	20241108	210800	72349530	9610	9610	9610	9610	0
23	20241108	210700	72349530	9610	9610	9610	9610	0
24	20241108	210600	72349530	9610	9610	9610	9610	0
25	20241108	210500	72349530	9610	9610	9610	9610	0
26	20241108	210400	72349530	9610	9610	9610	9610	0
27	20241108	210300	72349530	9610	9610	9610	9610	0
28	20241108	210200	72349530	9610	9610	9610	9610	0
29	20241108	210100	72349530	9610	9610	9610	9610	0
30	20241108	210000	72349530	9610	9610	9610	9610	0
31	20241108	205900	72349530	9610	9610	9610	9610	0
32	20241108	205800	72349530	9610	9610	9610	9610	40
33	20241108	205700	72349530	9610	9610	9610	9610	0
34	20241108	205600	72349530	9610	9610	9610	9610	0
35	20241108	205500	72349530	9610	9610	9610	9610	0
36	20241108	205400	72349530	9610	9610	9610	9610	0
37	20241108	205300	72349530	9610	9610	9610	9610	0
38	20241108	205200	72349530	9610	9610	9610	9610	0
39	20241108	205100	72349530	9610	9610	9610	9610	0
40	20241108	205000	72349530	9610	9610	9610	9610	0
41	20241108	204900	72349530	9610	9610	9610	9610	0
42	20241108	204800	72349530	9610	9610	9610	9610	0
43	20241108	204700	72349530	9610	9610	9610	9610	0
44	20241108	204600	72349530	9610	9610	9610	9610	0
45	20241108	204500	72349530	9610	9610	9610	9610	0
46	20241108	204400	72349530	9610	9610	9610	9610	0
47	20241108	204300	72349530	9610	9610	9610	9610	0
48	20241108	204200	72349530	9610	9610	9610	9610	0
49	20241108	204100	72349530	9610	9610	9610	9610	0
50	20241108	204000	72349530	9610	9610	9610	9610	0
51	20241108	203900	72349530	9610	9610	9610	9610	0
52	20241108	203800	72349530	9610	9610	9610	9610	0
53	20241108	203700	72349530	9610	9610	9610	9610	0
54	20241108	203600	72349530	9610	9610	9610	9610	0
55	20241108	203500	72349530	9610	9610	9610	9610	0
56	20241108	203400	72349530	9610	9610	9610	9610	0
57	20241108	203300	72349530	9610	9610	9610	9610	0
58	20241108	203200	72349530	9610	9610	9610	9610	0
59	20241108	203100	72349530	9610	9610	9610	9610	0
60	20241108	203000	72349530	9610	9610	9610	9610	0
61	20241108	202900	72349530	9610	9610	9610	9610	0
62	20241108	202800	72349530	9610	9610	9610	9610	40
63	20241108	202700	72349530	9610	9610	9610	9610	0
64	20241108	202600	72349530	9610	9610	9610	9610	0
65	20241108	202500	72349530	9610	9610	9610	9610	0
66	20241108	202400	72349530	9610	9610	9610	9610	0
67	20241108	202300	72349530	9610	9610	9610	9610	0
68	20241108	202200	72349530	9610	9610	9610	9610	0
69	20241108	202100	72349530	9610	9610	9610	9610	0
70	20241108	202000	72349530	9610	9610	9610	9610	0
71	20241108	201900	72349530	9610	9610	9610	9610	0
72	20241108	201800	72349530	9610	9610	9610	9610	0
73	20241108	201700	72349530	9610	9610	9610	9610	0
74	20241108	201600	72349530	9610	9610	9610	9610	0
75	20241108	201500	72349530	9610	9610	9610	9610	0
76	20241108	201400	72349530	9610	9610	9610	9610	0
77	20241108	201300	72349530	9610	9610	9610	9610	0
78	20241108	201200	72349530	9610	9610	9610	9610	0
79	20241108	201100	72349530	9610	9610	9610	9610	0
80	20241108	201000	72349530	9610	9610	9610	9610	0
81	20241108	200900	72349530	9610	9610	9610	9610	0
82	20241108	200800	72349530	9610	9610	9610	9610	0
83	20241108	200700	72349530	9610	9610	9610	9610	0
84	20241108	200600	72349530	9610	9610	9610	9610	0
85	20241108	200500	72349530	9610	9610	9610	9610	0
86	20241108	200400	72349530	9610	9610	9610	9610	0
87	20241108	200300	72349530	9610	9610	9610	9610	0
88	20241108	200200	72349530	9610	9610	9610	9610	0
89	20241108	200100	72349530	9610	9610	9610	9610	0
90	20241108	200000	72349530	9610	9610	9610	9610	0
91	20241108	195900	72349530	9610	9610	9610	9610	0
92	20241108	195800	72349530	9610	9610	9610	9610	40
93	20241108	195700	72349530	9610	9610	9610	9610	0
94	20241108	195600	72349530	9610	9610	9610	9610	0
95	20241108	195500	72349530	9610	9610	9610	9610	0
96	20241108	195400	72349530	9610	9610	9610	9610	0
97	20241108	195300	72349530	9610	9610	9610	9610	0
98	20241108	195200	72349530	9610	9610	9610	9610	0
99	20241108	195100	72349530	9610	9610	9610	9610	0
100	20241108	195000	72349530	9610	9610	9610	9610	0
101	20241108	194900	72349530	9610	9610	9610	9610	0
102	20241108	194800	72349530	9610	9610	9610	9610	0
103	20241108	194700	72349530	9610	9610	9610	9610	0
104	20241108	194600	72349530	9610	9610	9610	9610	0
105	20241108	194500	72349530	9610	9610	9610	9610	0
106	20241108	194400	72349530	9610	9610	9610	9610	0
107	20241108	194300	72349530	9610	9610	9610	9610	0
108	20241108	194200	72349530	9610	9610	9610	9610	0
109	20241108	194100	72349530	9610	9610	9610	9610	0
110	20241108	194000	72349530	9610	9610	9610	9610	0
111	20241108	193900	72349530	9610	9610	9610	9610	0
112	20241108	193800	72349530	9610	9610	9610	9610	0
113	20241108	193700	72349530	9610	9610	9610	9610	0
114	20241108	193600	72349530	9610	9610	9610	9610	0
115	20241108	193500	72349530	9610	9610	9610	9610	0
116	20241108	193400	72349530	9610	9610	9610	9610	0
117	20241108	193300	72349530	9610	9610	9610	9610	0
118	20241108	193200	72349530	9610	9610	9610	9610	0
119	20241108	193100	72349530	9610	9610	9610	9610	0
120	20241108	193000	72349530	9610	9610	9610	9610	0
121	20241108	192900	72349530	9610	9610	9610	9610	0
122	20241108	192800	72349530	9610	9610	9610	9610	40
123	20241108	192700	72349530	9610	9610	9610	9610	0
124	20241108	192600	72349530	9610	9610	9610	9610	0
125	20241108	192500	72349530	9610	9610	9610	9610	0
126	20241108	192400	72349530	9610	9610	9610	9610	0
127	20241108	192300	72349530	9610	9610	9610	9610	0
128	20241108	192200	72349530	9610	9610	9610	9610	0
129	20241108	192100	72349530	9610	9610	9610	9610	0
130	20241108	192000	72349530	9610	9610	9610	9610	0
131	20241108	191900	72349530	9610	9610	9610	9610	0
132	20241108	191800	72349530	9610	9610	9610	9610	0
133	20241108	191700	72349530	9610	9610	9610	9610	0
134	20241108	191600	72349530	9610	9610	9610	9610	0
135	20241108	191500	72349530	9610	9610	9610	9610	0
136	20241108	191400	72349530	9610	9610	9610	9610	0
137	20241108	191300	72349530	9610	9610	9610	9610	0
138	20241108	191200	72349530	9610	9610	9610	9610	0
139	20241108	191100	72349530	9610	9610	9610	9610	0
140	20241108	191000	72349530	9610	9610	9610	9610	0
141	20241108	190900	72349530	9610	9610	9610	9610	0
142	20241108	190800	72349530	9610	9610	9610	9610	0
143	20241108	190700	72349530	9610	9610	9610	9610	0
144	20241108	190600	72349530	9610	9610	9610	9610	0
145	20241108	190500	72349530	9610	9610	9610	9610	0
146	20241108	190400	72349530	9610	9610	9610	9610	0
147	20241108	190300	72349530	9610	9610	9610	9610	0
148	20241108	190200	72349530	9610	9610	9610	9610	0
149	20241108	190100	72349530	9610	9610	9610	9610	0
150	20241108	190000	72349530	9610	9610	9610	9610	0
151	20241108	185900	72349530	9610	9610	9610	9610	0
152	20241108	185800	72349530	9610	9610	9610	9610	40
153	20241108	185700	72349530	9610	9610	9610	9610	0
154	20241108	185600	72349530	9610	9610	9610	9610	0
155	20241108	185500	72349530	9610	9610	9610	9610	0
156	20241108	185400	72349530	9610	9610	9610	9610	0
157	20241108	185300	72349530	9610	9610	9610	9610	0
158	20241108	185200	72349530	9610	9610	9610	9610	0
159	20241108	185100	72349530	9610	9610	9610	9610	0
160	20241108	185000	72349530	9610	9610	9610	9610	0
161	20241108	184900	72349530	9610	9610	9610	9610	0
162	20241108	184800	72349530	9610	9610	9610	9610	0
163	20241108	184700	72349530	9610	9610	9610	9610	0
164	20241108	184600	72349530	9610	9610	9610	9610	0
165	20241108	184500	72349530	9610	9610	9610	9610	0
166	20241108	184400	72349530	9610	9610	9610	9610	0
167	20241108	184300	72349530	9610	9610	9610	9610	0
168	20241108	184200	72349530	9610	9610	9610	9610	0
169	20241108	184100	72349530	9610	9610	9610	9610	0
170	20241108	184000	72349530	9610	9610	9610	9610	0
171	20241108	183900	72349530	9610	9610	9610	9610	0
172	20241108	183800	72349530	9610	9610	9610	9610	0
173	20241108	183700	72349530	9610	9610	9610	9610	0
174	20241108	183600	72349530	9610	9610	9610	9610	0
175	20241108	183500	72349530	9610	9610	9610	9610	0
176	20241108	183400	72349530	9610	9610	9610	9610	0
177	20241108	183300	72349530	9610	9610	9610	9610	0
178	20241108	183200	72349530	9610	9610	9610	9610	0
179	20241108	183100	72349530	9610	9610	9610	9610	0
180	20241108	183000	72349530	9610	9610	9610	9610	0
181	20241108	182900	72349530	9610	9610	9610	9610	0
182	20241108	182800	72349530	9610	9610	9610	9610	40
183	20241108	182700	72349530	9610	9610	9610	9610	0
184	20241108	182600	72349530	9610	9610	9610	9610	0
185	20241108	182500	72349530	9610	9610	9610	9610	0
186	20241108	182400	72349530	9610	9610	9610	9610	0
187	20241108	182300	72349530	9610	9610	9610	9610	0
188	20241108	182200	72349530	9610	9610	9610	9610	0
189	20241108	182100	72349530	9610	9610	9610	9610	0
190	20241108	182000	72349530	9610	9610	9610	9610	0
191	20241108	181900	72349530	9610	9610	9610	9610	0
192	20241108	181800	72349530	9610	9610	9610	9610	0
193	20241108	181700	72349530	9610	9610	9610	9610	0
194	20241108	181600	72349530	9610	9610	9610	9610	0
195	20241108	181500	72349530	9610	9610	9610	9610	0
196	20241108	181400	72349530	9610	9610	9610	9610	0
197	20241108	181300	72349530	9610	9610	9610	9610	0
198	20241108	181200	72349530	9610	9610	9610	9610	0
199	20241108	181100	72349530	9610	9610	9610	9610	0
200	20241108	181000	72349530	9610	9610	9610	9610	0
201	20241108	180900	72349530	9610	9610	9610	9610	0
202	20241108	180800	72349530	9610	9610	9610	9610	0
203	20241108	180700	72349530	9610	9610	9610	9610	0
204	20241108	180600	72349530	9610	9610	9610	9610	0
205	20241108	180500	72349530	9610	9610	9610	9610	0
206	20241108	180400	72349530	9610	9610	9610	9610	0
207	20241108	180300	72349530	9610	9610	9610	9610	0
208	20241108	180200	72349530	9610	9610	9610	9610	0
209	20241108	180100	72349530	9610	9610	9610	9610	0
210	20241108	180000	72349530	9610	9610	9610	9610	0
211	20241108	175900	72349530	9610	9610	9610	9610	0
212	20241108	175800	72349530	9610	9610	9610	9610	40
213	20241108	175700	72349530	9610	9610	9610	9610	0
214	20241108	175600	72349530	9610	9610	9610	9610	0
215	20241108	175500	72349530	9610	9610	9610	9610	0
216	20241108	175400	72349530	9610	9610	9610	9610	0
217	20241108	175300	72349530	9610	9610	9610	9610	0
218	20241108	175200	72349530	9610	9610	9610	9610	0
219	20241108	175100	72349530	9610	9610	9610	9610	0
220	20241108	175000	72349530	9610	9610	9610	9610	0
221	20241108	174900	72349530	9610	9610	9610	9610	0
222	20241108	174800	72349530	9610	9610	9610	9610	0
223	20241108	174700	72349530	9610	9610	9610	9610	0
224	20241108	174600	72349530	9610	9610	9610	9610	0
225	20241108	174500	72349530	9610	9610	9610	9610	0
226	20241108	174400	72349530	9610	9610	9610	9610	0
227	20241108	174300	72349530	9610	9610	9610	9610	0
228	20241108	174200	72349530	9610	9610	9610	9610	0
229	20241108	174100	72349530	9610	9610	9610	9610	0
230	20241108	174000	72349530	9610	9610	9610	9610	0
231	20241108	173900	72349530	9610	9610	9610	9610	0
232	20241108	173800	72349530	9610	9610	9610	9610	0
233	20241108	173700	72349530	9610	9610	9610	9610	0
234	20241108	173600	72349530	9610	9610	9610	9610	0
235	20241108	173500	72349530	9610	9610	9610	9610	0
236	20241108	173400	72349530	9610	9610	9610	9610	0
237	20241108	173300	72349530	9610	9610	9610	9610	0
238	20241108	173200	72349530	9610	9610	9610	9610	0
239	20241108	173100	72349530	9610	9610	9610	9610	0
240	20241108	173000	72349530	9610	9610	9610	9610	0
241	20241108	172900	72349530	9610	9610	9610	9610	0
242	20241108	172800	72349530	9610	9610	9610	9610	40
243	20241108	172700	72349530	9610	9610	9610	9610	0
244	20241108	172600	72349530	9610	9610	9610	9610	0
245	20241108	172500	72349530	9610	9610	9610	9610	0
246	20241108	172400	72349530	9610	9610	9610	9610	0
247	20241108	172300	72349530	9610	9610	9610	9610	0
248	20241108	172200	72349530	9610	9610	9610	9610	0
249	20241108	172100	72349530	9610	9610	9610	9610	0
250	20241108	172000	72349530	9610	9610	9610	9610	0
251	20241108	171900	72349530	9610	9610	9610	9610	0
252	20241108	171800	72349530	9610	9610	9610	9610	0
253	20241108	171700	72349530	9610	9610	9610	9610	0
254	20241108	171600	72349530	9610	9610	9610	9610	0
255	20241108	171500	72349530	9610	9610	9610	9610	0
256	20241108	171400	72349530	9610	9610	9610	9610	0
257	20241108	171300	72349530	9610	9610	9610	9610	0
258	20241108	171200	72349530	9610	9610	9610	9610	0
259	20241108	171100	72349530	9610	9610	9610	9610	0
260	20241108	171000	72349530	9610	9610	9610	9610	0
261	20241108	170900	72349530	9610	9610	9610	9610	0
262	20241108	170800	72349530	9610	9610	9610	9610	0
263	20241108	170700	72349530	9610	9610	9610	9610	0
264	20241108	170600	72349530	9610	9610	9610	9610	0
265	20241108	170500	72349530	9610	9610	9610	9610	0
266	20241108	170400	72349530	9610	9610	9610	9610	0
267	20241108	170300	72349530	9610	9610	9610	9610	0
268	20241108	170200	72349530	9610	9610	9610	9610	0
269	20241108	170100	72349530	9610	9610	9610	9610	0
270	20241108	170000	72349530	9610	9610	9610	9610	0
271	20241108	165900	72349530	9610	9610	9610	9610	0
272	20241108	165800	72349530	9610	9610	9610	9610	40
273	20241108	165700	72349530	9610	9610	9610	9610	0
274	20241108	165600	72349530	9610	9610	9610	9610	0
275	20241108	165500	72349530	9610	9610	9610	9610	0
276	20241108	165400	72349530	9610	9610	9610	9610	0
277	20241108	165300	72349530	9610	9610	9610	9610	0
278	20241108	165200	72349530	9610	9610	9610	9610	0
279	20241108	165100	72349530	9610	9610	9610	9610	0
280	20241108	165000	72349530	9610	9610	9610	9610	0
281	20241108	164900	72349530	9610	9610	9610	9610	0
282	20241108	164800	72349530	9610	9610	9610	9610	0
283	20241108	164700	72349530	9610	9610	9610	9610	0
284	20241108	164600	72349530	9610	9610	9610	9610	0
285	20241108	164500	72349530	9610	9610	9610	9610	0
286	20241108	164400	72349530	9610	9610	9610	9610	0
287	20241108	164300	72349530	9610	9610	9610	9610	0
288	20241108	164200	72349530	9610	9610	9610	9610	0
289	20241108	164100	72349530	9610	9610	9610	9610	0
290	20241108	164000	72349530	9610	9610	9610	9610	0
291	20241108	163900	72349530	9610	9610	9610	9610	0
292	20241108	163800	72349530	9610	9610	9610	9610	0
293	20241108	163700	72349530	9610	9610	9610	9610	0
294	20241108	163600	72349530	9610	9610	9610	9610	0
295	20241108	163500	72349530	9610	9610	9610	9610	0
296	20241108	163400	72349530	9610	9610	9610	9610	0
297	20241108	163300	72349530	9610	9610	9610	9610	0
298	20241108	163200	72349530	9610	9610	9610	9610	0
299	20241108	163100	72349530	9610	9610	9610	9610	0
300	20241108	163000	72349530	9610	9610	9610	9610	0
301	20241108	162900	72349530	9610	9610	9610	9610	0
302	20241108	162800	72349530	9610	9610	9610	9610	40
303	20241108	162700	72349530	9610	9610	9610	9610	0
304	20241108	162600	72349530	9610	9610	9610	9610	0
305	20241108	162500	72349530	9610	9610	9610	9610	0
306	20241108	162400	72349530	9610	9610	9610	9610	0
307	20241108	162300	72349530	9610	9610	9610	9610	0
308	20241108	162200	72349530	9610	9610	9610	9610	0
309	20241108	162100	72349530	9610	9610	9610	9610	0
310	20241108	162000	72349530	9610	9610	9610	9610	0
311	20241108	161900	72349530	9610	9610	9610	9610	0
312	20241108	161800	72349530	9610	9610	9610	9610	0
313	20241108	161700	72349530	9610	9610	9610	9610	0
314	20241108	161600	72349530	9610	9610	9610	9610	0
315	20241108	161500	72349530	9610	9610	9610	9610	0
316	20241108	161400	72349530	9610	9610	9610	9610	0
317	20241108	161300	72349530	9610	9610	9610	9610	0
318	20241108	161200	72349530	9610	9610	9610	9610	0
319	20241108	161100	72349530	9610	9610	9610	9610	0
320	20241108	161000	72349530	9610	9610	9610	9610	0
321	20241108	160900	72349530	9610	9610	9610	9610	0
322	20241108	160800	72349530	9610	9610	9610	9610	0
323	20241108	160700	72349530	9610	9610	9610	9610	0
324	20241108	160600	72349530	9610	9610	9610	9610	0
325	20241108	160500	72349530	9610	9610	9610	9610	0
326	20241108	160400	72349530	9610	9610	9610	9610	0
327	20241108	160300	72349530	9610	9610	9610	9610	0
328	20241108	160200	72349530	9610	9610	9610	9610	0
329	20241108	160100	72349530	9610	9610	9610	9610	0
330	20241108	160000	72349530	9610	9610	9610	9610	0
331	20241108	155900	72349530	9610	9610	9610	9610	0
332	20241108	155800	72349530	9610	9610	9610	9610	40
333	20241108	155700	72349530	9610	9610	9610	9610	0
334	20241108	155600	72349530	9610	9610	9610	9610	0
335	20241108	155500	72349530	9610	9610	9610	9610	0
336	20241108	155400	72349530	9610	9610	9610	9610	0
337	20241108	155300	72349530	9610	9610	9610	9610	0
338	20241108	155200	72349530	9610	9610	9610	9610	0
339	20241108	155100	72349530	9610	9610	9610	9610	0
340	20241108	155000	72349530	9610	9610	9610	9610	0
341	20241108	154900	72349530	9610	9610	9610	9610	0
342	20241108	154800	72349530	9610	9610	9610	9610	0
343	20241108	154700	72349530	9610	9610	9610	9610	0
344	20241108	154600	72349530	9610	9610	9610	9610	0
345	20241108	154500	72349530	9610	9610	9610	9610	0
346	20241108	154400	72349530	9610	9610	9610	9610	0
347	20241108	154300	72349530	9610	9610	9610	9610	0
348	20241108	154200	72349530	9610	9610	9610	9610	0
349	20241108	154100	72349530	9610	9610	9610	9610	0
350	20241108	154000	72349530	9610	9610	9610	9610	0
351	20241108	153900	72349530	9610	9610	9610	9610	0
352	20241108	153800	72349530	9610	9610	9610	9610	0
353	20241108	153700	72349530	9610	9610	9610	9610	0
354	20241108	153600	72349530	9610	9610	9610	9610	0
355	20241108	153500	72349530	9610	9610	9610	9610	0
356	20241108	153400	72349530	9610	9610	9610	9610	0
357	20241108	153300	72349530	9610	9610	9610	9610	0
358	20241108	153200	72349530	9610	9610	9610	9610	0
359	20241108	153100	72349530	9610	9610	9610	9610	0
360	20241108	153000	72349530	9610	9610	9610	9610	40
361	20241108	152900	71965130	9610	9610	9610	9610	0
362	20241108	152800	71965130	9610	9610	9610	9610	0
363	20241108	152700	71965130	9610	9610	9610	9610	0
364	20241108	152600	71965130	9610	9610	9610	9610	0
365	20241108	152500	71965130	9610	9610	9610	9610	0
366	20241108	152400	71965130	9610	9610	9610	9610	0
367	20241108	152300	71965130	9610	9610	9610	9610	0
368	20241108	152200	71965130	9610	9610	9610	9610	0
369	20241108	152100	71965130	9610	9610	9610	9610	0
370	20241108	152000	71965130	9610	9610	9610	9610	0
371	20241108	151900	71965130	9610	9610	9610	9610	1
372	20241108	151800	71955520	9590	9590	9590	9590	0
373	20241108	151700	71955520	9590	9590	9590	9590	0
374	20241108	151600	71955520	9590	9590	9590	9590	20
375	20241108	151500	71763720	9590	9590	9590	9590	35
376	20241108	151400	71428070	9590	9590	9590	9590	0
377	20241108	151300	71428070	9590	9590	9590	9590	0
378	20241108	151200	71428070	9590	9590	9590	9590	0
379	20241108	151100	71428070	9590	9590	9590	9590	0
380	20241108	151000	71428070	9590	9590	9590	9590	0
381	20241108	150900	71428070	9590	9590	9590	9590	0
382	20241108	150800	71428070	9590	9590	9590	9590	4
383	20241108	150700	71389710	9530	9530	9530	9530	0
384	20241108	150600	71389710	9530	9590	9590	9530	3
385	20241108	150500	71361060	9600	9600	9600	9600	0
386	20241108	150400	71361060	9600	9600	9600	9600	0
387	20241108	150300	71361060	9600	9600	9600	9600	0
388	20241108	150200	71361060	9600	9600	9600	9600	0
389	20241108	150100	71361060	9600	9600	9600	9600	0
390	20241108	150000	71361060	9600	9600	9600	9600	0
391	20241108	145900	71361060	9600	9600	9600	9600	0
392	20241108	145800	71361060	9600	9600	9600	9600	0
393	20241108	145700	71361060	9600	9600	9600	9600	0
394	20241108	145600	71361060	9600	9600	9600	9600	0
395	20241108	145500	71361060	9600	9600	9600	9600	0
396	20241108	145400	71361060	9600	9600	9600	9600	0
397	20241108	145300	71361060	9600	9600	9600	9600	0
398	20241108	145200	71361060	9600	9600	9600	9600	0
399	20241108	145100	71361060	9600	9600	9600	9600	128
400	20241108	145000	70132260	9600	9570	9600	9570	49
401	20241108	144900	69662270	9570	9570	9570	9570	0
402	20241108	144800	69662270	9570	9570	9570	9570	0
403	20241108	144700	69662270	9570	9570	9570	9570	3
404	20241108	144600	69633560	9530	9530	9530	9530	0
405	20241108	144500	69633560	9530	9530	9530	9530	0
406	20241108	144400	69633560	9530	9530	9530	9530	0
407	20241108	144300	69633560	9530	9530	9530	9530	0
408	20241108	144200	69633560	9530	9530	9530	9530	1
409	20241108	144100	69624030	9500	9500	9500	9500	0
410	20241108	144000	69624030	9500	9500	9500	9500	0
411	20241108	143900	69624030	9500	9500	9500	9500	0
412	20241108	143800	69624030	9500	9500	9500	9500	0
413	20241108	143700	69624030	9500	9500	9500	9500	0
414	20241108	143600	69624030	9500	9500	9500	9500	0
415	20241108	143500	69624030	9500	9500	9500	9500	17
416	20241108	143400	69462530	9570	9570	9570	9570	0
417	20241108	143300	69462530	9570	9570	9570	9570	0
418	20241108	143200	69462530	9570	9570	9570	9570	0
419	20241108	143100	69462530	9570	9570	9570	9570	0
420	20241108	143000	69462530	9570	9570	9570	9570	0
421	20241108	142900	69462530	9570	9570	9570	9570	0
422	20241108	142800	69462530	9570	9570	9570	9570	0
423	20241108	142700	69462530	9570	9570	9570	9570	0
424	20241108	142600	69462530	9570	9570	9570	9570	0
425	20241108	142500	69462530	9570	9570	9570	9570	172
426	20241108	142400	67816490	9560	9560	9560	9560	6
427	20241108	142300	67759130	9570	9570	9570	9570	0
428	20241108	142200	67759130	9570	9570	9570	9570	0
429	20241108	142100	67759130	9570	9570	9570	9570	0
430	20241108	142000	67759130	9570	9570	9570	9570	0
431	20241108	141900	67759130	9570	9570	9570	9570	0
432	20241108	141800	67759130	9570	9570	9570	9570	0
433	20241108	141700	67759130	9570	9560	9570	9560	222
434	20241108	141600	65635450	9580	9580	9580	9580	0
435	20241108	141500	65635450	9580	9580	9580	9580	1
436	20241108	141400	65625870	9520	9520	9520	9520	10
437	20241108	141300	65530670	9520	9520	9520	9520	0
438	20241108	141200	65530670	9520	9520	9520	9520	0
439	20241108	141100	65530670	9520	9520	9520	9520	0
440	20241108	141000	65530670	9520	9520	9520	9520	0
441	20241108	140900	65530670	9520	9520	9520	9520	0
442	20241108	140800	65530670	9520	9520	9520	9520	0
443	20241108	140700	65530670	9520	9520	9520	9520	0
444	20241108	140600	65530670	9520	9520	9520	9520	0
445	20241108	140500	65530670	9520	9520	9520	9520	0
446	20241108	140400	65530670	9520	9520	9520	9520	0
447	20241108	140300	65530670	9520	9520	9520	9520	0
448	20241108	140200	65530670	9520	9520	9520	9520	0
449	20241108	140100	65530670	9520	9520	9520	9520	0
450	20241108	140000	65530670	9520	9520	9520	9520	1
451	20241108	135900	65521150	9420	9420	9420	9420	0
452	20241108	135800	65521150	9420	9420	9420	9420	0
453	20241108	135700	65521150	9420	9420	9420	9420	0
454	20241108	135600	65521150	9420	9420	9420	9420	0
455	20241108	135500	65521150	9420	9420	9420	9420	0
456	20241108	135400	65521150	9420	9420	9420	9420	0
457	20241108	135300	65521150	9420	9420	9420	9420	66
458	20241108	135200	64899430	9420	9440	9440	9420	457
459	20241108	135100	60589880	9450	9450	9450	9450	0
460	20241108	135000	60589880	9450	9450	9450	9450	0
461	20241108	134900	60589880	9450	9450	9450	9450	198
462	20241108	134800	58718780	9490	9490	9490	9490	0
463	20241108	134700	58718780	9490	9490	9490	9490	0
464	20241108	134600	58718780	9490	9490	9490	9490	1
465	20241108	134500	58709290	9460	9470	9470	9460	184
466	20241108	134400	56968550	9470	9480	9480	9470	30
467	20241108	134300	56684350	9490	9490	9490	9490	13
468	20241108	134200	56560980	9500	9500	9500	9500	0
469	20241108	134100	56560980	9500	9500	9500	9500	0
470	20241108	134000	56560980	9500	9500	9500	9500	0
471	20241108	133900	56560980	9500	9500	9500	9500	0
472	20241108	133800	56560980	9500	9500	9500	9500	0
473	20241108	133700	56560980	9500	9500	9500	9500	0
474	20241108	133600	56560980	9500	9500	9500	9500	21
475	20241108	133500	56361480	9520	9520	9520	9520	0
476	20241108	133400	56361480	9520	9520	9520	9520	0
477	20241108	133300	56361480	9520	9520	9520	9520	0
478	20241108	133200	56361480	9520	9520	9520	9520	0
479	20241108	133100	56361480	9520	9520	9520	9520	0
480	20241108	133000	56361480	9520	9520	9520	9520	91
481	20241108	132900	55495160	9520	9520	9520	9520	0
482	20241108	132800	55495160	9520	9540	9540	9520	47
483	20241108	132700	55047260	9580	9580	9580	9580	0
484	20241108	132600	55047260	9580	9580	9580	9580	0
485	20241108	132500	55047260	9580	9580	9580	9580	0
486	20241108	132400	55047260	9580	9580	9580	9580	0
487	20241108	132300	55047260	9580	9580	9580	9580	0
488	20241108	132200	55047260	9580	9580	9580	9580	0
489	20241108	132100	55047260	9580	9580	9580	9580	0
490	20241108	132000	55047260	9580	9580	9580	9580	0
491	20241108	131900	55047260	9580	9580	9580	9580	0
492	20241108	131800	55047260	9580	9580	9580	9580	0
493	20241108	131700	55047260	9580	9580	9580	9580	0
494	20241108	131600	55047260	9580	9580	9580	9580	0
495	20241108	131500	55047260	9580	9580	9580	9580	0
496	20241108	131400	55047260	9580	9580	9580	9580	0
497	20241108	131300	55047260	9580	9580	9580	9580	0
498	20241108	131200	55047260	9580	9580	9580	9580	0
499	20241108	131100	55047260	9580	9580	9580	9580	0
500	20241108	131000	55047260	9580	9580	9580	9580	0
501	20241108	130900	55047260	9580	9580	9580	9580	0
502	20241108	130800	55047260	9580	9580	9580	9580	0
503	20241108	130700	55047260	9580	9580	9580	9580	0
504	20241108	130600	55047260	9580	9580	9580	9580	0
505	20241108	130500	55047260	9580	9580	9580	9580	0
506	20241108	130400	55047260	9580	9580	9580	9580	0
507	20241108	130300	55047260	9580	9580	9580	9580	0
508	20241108	130200	55047260	9580	9580	9580	9580	0
509	20241108	130100	55047260	9580	9580	9580	9580	0
510	20241108	130000	55047260	9580	9580	9580	9580	0
511	20241108	125900	55047260	9580	9580	9580	9580	0
512	20241108	125800	55047260	9580	9580	9580	9580	0
513	20241108	125700	55047260	9580	9580	9580	9580	0
514	20241108	125600	55047260	9580	9580	9580	9580	0
515	20241108	125500	55047260	9580	9580	9580	9580	0
516	20241108	125400	55047260	9580	9580	9580	9580	0
517	20241108	125300	55047260	9580	9580	9580	9580	0
518	20241108	125200	55047260	9580	9580	9580	9580	0
519	20241108	125100	55047260	9580	9580	9580	9580	0
520	20241108	125000	55047260	9580	9580	9580	9580	0
521	20241108	124900	55047260	9580	9580	9580	9580	0
522	20241108	124800	55047260	9580	9580	9580	9580	12
523	20241108	124700	54932300	9640	9640	9640	9640	0
524	20241108	124600	54932300	9640	9640	9640	9640	0
525	20241108	124500	54932300	9640	9640	9640	9640	0
526	20241108	124400	54932300	9640	9640	9640	9640	0
527	20241108	124300	54932300	9640	9640	9640	9640	0
528	20241108	124200	54932300	9640	9640	9640	9640	0
529	20241108	124100	54932300	9640	9640	9640	9640	0
530	20241108	124000	54932300	9640	9640	9640	9640	0
531	20241108	123900	54932300	9640	9640	9640	9640	0
532	20241108	123800	54932300	9640	9640	9640	9640	0
533	20241108	123700	54932300	9640	9640	9640	9640	0
534	20241108	123600	54932300	9640	9540	9640	9540	41
535	20241108	123500	54539600	9540	9540	9540	9540	0
536	20241108	123400	54539600	9540	9540	9540	9540	0
537	20241108	123300	54539600	9540	9530	9540	9530	100
538	20241108	123200	53586200	9530	9530	9530	9530	9
539	20241108	123100	53500430	9500	9500	9500	9500	0
540	20241108	123000	53500430	9500	9500	9500	9500	0
541	20241108	122900	53500430	9500	9500	9500	9500	0
542	20241108	122800	53500430	9500	9500	9500	9500	0
543	20241108	122700	53500430	9500	9500	9500	9500	100
544	20241108	122600	52550430	9500	9500	9500	9500	0
545	20241108	122500	52550430	9500	9500	9500	9500	0
546	20241108	122400	52550430	9500	9500	9500	9500	0
547	20241108	122300	52550430	9500	9500	9500	9500	0
548	20241108	122200	52550430	9500	9500	9500	9500	105
549	20241108	122100	51552930	9500	9500	9500	9500	0
550	20241108	122000	51552930	9500	9500	9500	9500	0
551	20241108	121900	51552930	9500	9500	9500	9500	39
552	20241108	121800	51182430	9530	9530	9530	9530	0
553	20241108	121700	51182430	9530	9530	9530	9530	8
554	20241108	121600	51106190	9570	9570	9570	9570	0
555	20241108	121500	51106190	9570	9570	9570	9570	0
556	20241108	121400	51106190	9570	9570	9570	9570	0
557	20241108	121300	51106190	9570	9570	9570	9570	0
558	20241108	121200	51106190	9570	9570	9570	9570	0
559	20241108	121100	51106190	9570	9570	9570	9570	0
560	20241108	121000	51106190	9570	9570	9570	9570	0
561	20241108	120900	51106190	9570	9570	9570	9570	0
562	20241108	120800	51106190	9570	9570	9570	9570	0
563	20241108	120700	51106190	9570	9570	9570	9570	0
564	20241108	120600	51106190	9570	9570	9570	9570	11
565	20241108	120500	51000920	9590	9590	9590	9590	0
566	20241108	120400	51000920	9590	9590	9590	9590	0
567	20241108	120300	51000920	9590	9590	9590	9590	11
568	20241108	120200	50895430	9590	9590	9590	9590	0
569	20241108	120100	50895430	9590	9590	9590	9590	0
570	20241108	120000	50895430	9590	9590	9590	9590	0
571	20241108	115900	50895430	9590	9590	9590	9590	0
572	20241108	115800	50895430	9590	9590	9590	9590	0
573	20241108	115700	50895430	9590	9590	9590	9590	0
574	20241108	115600	50895430	9590	9590	9590	9590	0
575	20241108	115500	50895430	9590	9590	9590	9590	1
576	20241108	115400	50885840	9580	9580	9580	9580	0
577	20241108	115300	50885840	9580	9580	9580	9580	0
578	20241108	115200	50885840	9580	9580	9580	9580	0
579	20241108	115100	50885840	9580	9580	9580	9580	0
580	20241108	115000	50885840	9580	9580	9580	9580	0
581	20241108	114900	50885840	9580	9580	9580	9580	20
582	20241108	114800	50694240	9600	9600	9600	9600	0
583	20241108	114700	50694240	9600	9600	9600	9600	0
584	20241108	114600	50694240	9600	9600	9600	9600	0
585	20241108	114500	50694240	9600	9600	9600	9600	0
586	20241108	114400	50694240	9600	9600	9600	9600	0
587	20241108	114300	50694240	9600	9600	9600	9600	0
588	20241108	114200	50694240	9600	9600	9600	9600	0
589	20241108	114100	50694240	9600	9600	9600	9600	0
590	20241108	114000	50694240	9600	9600	9600	9600	0
591	20241108	113900	50694240	9600	9600	9600	9600	65
592	20241108	113800	50070240	9620	9600	9620	9600	51
593	20241108	113700	49580620	9620	9600	9620	9600	101
594	20241108	113600	48611000	9620	9620	9620	9620	0
595	20241108	113500	48611000	9620	9620	9620	9620	110
596	20241108	113400	47552800	9620	9620	9620	9620	0
597	20241108	113300	47552800	9620	9620	9620	9620	0
598	20241108	113200	47552800	9620	9620	9620	9620	0
599	20241108	113100	47552800	9620	9620	9620	9620	0
600	20241108	113000	47552800	9620	9620	9620	9620	0
601	20241108	112900	47552800	9620	9620	9620	9620	0
602	20241108	112800	47552800	9620	9620	9620	9620	0
603	20241108	112700	47552800	9620	9620	9620	9620	0
604	20241108	112600	47552800	9620	9620	9620	9620	0
605	20241108	112500	47552800	9620	9620	9620	9620	0
606	20241108	112400	47552800	9620	9620	9620	9620	0
607	20241108	112300	47552800	9620	9620	9620	9620	0
608	20241108	112200	47552800	9620	9620	9620	9620	0
609	20241108	112100	47552800	9620	9620	9620	9620	0
610	20241108	112000	47552800	9620	9620	9620	9620	0
611	20241108	111900	47552800	9620	9620	9620	9620	5
612	20241108	111800	47504700	9620	9620	9620	9620	0
613	20241108	111700	47504700	9620	9620	9620	9620	0
614	20241108	111600	47504700	9620	9620	9620	9620	1
615	20241108	111500	47495080	9630	9630	9630	9630	0
616	20241108	111400	47495080	9630	9630	9630	9630	0
617	20241108	111300	47495080	9630	9630	9630	9630	0
618	20241108	111200	47495080	9630	9630	9630	9630	0
619	20241108	111100	47495080	9630	9630	9630	9630	0
620	20241108	111000	47495080	9630	9630	9630	9630	1
621	20241108	110900	47485450	9600	9600	9600	9600	4
622	20241108	110800	47447050	9630	9630	9630	9630	0
623	20241108	110700	47447050	9630	9630	9630	9630	0
624	20241108	110600	47447050	9630	9630	9630	9630	0
625	20241108	110500	47447050	9630	9630	9630	9630	0
626	20241108	110400	47447050	9630	9630	9630	9630	0
627	20241108	110300	47447050	9630	9630	9630	9630	0
628	20241108	110200	47447050	9630	9630	9630	9630	0
629	20241108	110100	47447050	9630	9630	9630	9630	2
630	20241108	110000	47427790	9570	9590	9590	9570	200
631	20241108	105900	45512000	9590	9590	9590	9590	0
632	20241108	105800	45512000	9590	9590	9590	9590	0
633	20241108	105700	45512000	9590	9600	9600	9590	100
634	20241108	105600	44552670	9610	9610	9610	9610	0
635	20241108	105500	44552670	9610	9610	9610	9610	0
636	20241108	105400	44552670	9610	9610	9610	9610	48
637	20241108	105300	44091390	9630	9630	9630	9630	0
638	20241108	105200	44091390	9630	9630	9630	9630	0
639	20241108	105100	44091390	9630	9630	9630	9630	0
640	20241108	105000	44091390	9630	9630	9630	9630	0
641	20241108	104900	44091390	9630	9630	9630	9630	48
642	20241108	104800	43629150	9630	9630	9630	9630	0
643	20241108	104700	43629150	9630	9630	9630	9630	0
644	20241108	104600	43629150	9630	9630	9630	9630	0
645	20241108	104500	43629150	9630	9630	9630	9630	1
646	20241108	104400	43619520	9630	9630	9630	9630	149
647	20241108	104300	42184650	9630	9630	9630	9630	111
648	20241108	104200	41115720	9610	9610	9610	9610	0
649	20241108	104100	41115720	9610	9610	9610	9610	0
650	20241108	104000	41115720	9610	9610	9610	9610	0
651	20241108	103900	41115720	9610	9610	9610	9610	0
652	20241108	103800	41115720	9610	9610	9610	9610	0
653	20241108	103700	41115720	9610	9610	9610	9610	0
654	20241108	103600	41115720	9610	9610	9610	9610	0
655	20241108	103500	41115720	9610	9610	9610	9610	0
656	20241108	103400	41115720	9610	9610	9610	9610	0
657	20241108	103300	41115720	9610	9610	9610	9610	0
658	20241108	103200	41115720	9610	9610	9610	9610	3
659	20241108	103100	41086890	9630	9630	9630	9630	0
660	20241108	103000	41086890	9630	9630	9630	9630	30
661	20241108	102900	40797990	9640	9640	9640	9640	0
662	20241108	102800	40797990	9640	9640	9640	9640	0
663	20241108	102700	40797990	9640	9640	9640	9640	0
664	20241108	102600	40797990	9640	9640	9640	9640	0
665	20241108	102500	40797990	9640	9640	9640	9640	0
666	20241108	102400	40797990	9640	9640	9640	9640	0
667	20241108	102300	40797990	9640	9640	9640	9640	0
668	20241108	102200	40797990	9640	9640	9640	9640	0
669	20241108	102100	40797990	9640	9640	9640	9640	1
670	20241108	102000	40788350	9640	9640	9640	9640	0
671	20241108	101900	40788350	9640	9640	9640	9640	0
672	20241108	101800	40788350	9640	9640	9640	9640	0
673	20241108	101700	40788350	9640	9640	9640	9640	0
674	20241108	101600	40788350	9640	9640	9640	9640	3
675	20241108	101500	40759430	9640	9630	9640	9630	837
676	20241108	101400	32690850	9630	9610	9630	9610	591
677	20241108	101300	27003420	9620	9620	9620	9620	0
678	20241108	101200	27003420	9620	9620	9620	9620	0
679	20241108	101100	27003420	9620	9620	9620	9620	0
680	20241108	101000	27003420	9620	9620	9620	9620	0
681	20241108	100900	27003420	9620	9620	9620	9620	0
682	20241108	100800	27003420	9620	9620	9620	9620	0
683	20241108	100700	27003420	9620	9620	9620	9620	0
684	20241108	100600	27003420	9620	9620	9620	9620	0
685	20241108	100500	27003420	9620	9620	9620	9620	1
686	20241108	100400	26993800	9500	9520	9520	9500	69
687	20241108	100300	26337620	9550	9560	9560	9550	103
688	20241108	100200	25353940	9560	9560	9560	9560	0
689	20241108	100100	25353940	9560	9560	9560	9560	131
690	20241108	100000	24101580	9610	9610	9610	9610	0
691	20241108	095900	24101580	9610	9610	9610	9610	3
692	20241108	095800	24072750	9610	9610	9610	9610	0
693	20241108	095700	24072750	9610	9610	9610	9610	0
694	20241108	095600	24072750	9610	9610	9610	9610	0
695	20241108	095500	24072750	9610	9610	9610	9610	0
696	20241108	095400	24072750	9610	9610	9610	9610	0
697	20241108	095300	24072750	9610	9610	9610	9610	0
698	20241108	095200	24072750	9610	9610	9610	9610	0
699	20241108	095100	24072750	9610	9610	9610	9610	0
700	20241108	095000	24072750	9610	9610	9610	9610	0
701	20241108	094900	24072750	9610	9610	9610	9610	0
702	20241108	094800	24072750	9610	9610	9610	9610	4
703	20241108	094700	24034310	9610	9610	9610	9610	0
704	20241108	094600	24034310	9610	9610	9610	9610	0
705	20241108	094500	24034310	9610	9610	9610	9610	0
706	20241108	094400	24034310	9610	9610	9610	9610	2
707	20241108	094300	24015090	9610	9610	9610	9610	2
708	20241108	094200	23995870	9620	9620	9620	9620	1
709	20241108	094100	23986250	9630	9630	9630	9630	0
710	20241108	094000	23986250	9630	9630	9630	9630	0
711	20241108	093900	23986250	9630	9630	9630	9630	0
712	20241108	093800	23986250	9630	9630	9630	9630	0
713	20241108	093700	23986250	9630	9630	9630	9630	0
714	20241108	093600	23986250	9630	9630	9630	9630	0
715	20241108	093500	23986250	9630	9630	9630	9630	0
716	20241108	093400	23986250	9630	9630	9630	9630	0
717	20241108	093300	23986250	9630	9630	9630	9630	0
718	20241108	093200	23986250	9630	9630	9630	9630	0
719	20241108	093100	23986250	9630	9570	9630	9550	754
720	20241108	093000	16781500	9630	9630	9630	9630	32
721	20241108	092900	16473340	9640	9640	9640	9640	0
722	20241108	092800	16473340	9640	9640	9640	9640	0
723	20241108	092700	16473340	9640	9640	9640	9640	0
724	20241108	092600	16473340	9640	9640	9640	9640	10
725	20241108	092500	16376940	9640	9640	9640	9640	0
726	20241108	092400	16376940	9640	9640	9640	9640	215
727	20241108	092300	14304340	9690	9690	9690	9690	0
728	20241108	092200	14304340	9690	9690	9690	9690	0
729	20241108	092100	14304340	9690	9690	9690	9690	0
730	20241108	092000	14304340	9690	9690	9690	9690	0
731	20241108	091900	14304340	9690	9690	9690	9690	0
732	20241108	091800	14304340	9690	9690	9690	9690	0
733	20241108	091700	14304340	9690	9690	9690	9690	0
734	20241108	091600	14304340	9690	9690	9690	9690	52
735	20241108	091500	13800460	9700	9700	9700	9700	0
736	20241108	091400	13800460	9700	9540	9700	9540	67
737	20241108	091300	13157960	9460	9460	9460	9460	0
738	20241108	091200	13157960	9460	9460	9460	9460	30
739	20241108	091100	12874160	9460	9460	9460	9460	0
740	20241108	091000	12874160	9460	9470	9470	9460	251
741	20241108	090900	10497200	9470	9470	9470	9470	0
742	20241108	090800	10497200	9470	9470	9470	9470	27
743	20241108	090700	10241510	9470	9470	9470	9470	50
744	20241108	090600	9768010	9560	9560	9560	9560	0
745	20241108	090500	9768010	9560	9560	9560	9560	1
746	20241108	090400	9758450	9450	9450	9450	9450	0
747	20241108	090300	9758450	9450	9450	9450	9450	21
748	20241108	090200	9560000	9560	9560	9560	9560	22
749	20241108	090100	9349680	9560	9560	9560	9560	800
750	20241108	090000	1701680	9560	9560	9560	9560	178