KissMeData/044820/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192600	36375100	8880	8880	8880	8880	59
3	20241108	192500	36375100	8880	8880	8880	8880	0
4	20241108	192400	36375100	8880	8880	8880	8880	0
5	20241108	192300	36375100	8880	8880	8880	8880	0
6	20241108	192200	36375100	8880	8880	8880	8880	0
7	20241108	192100	36375100	8880	8880	8880	8880	0
8	20241108	192000	36375100	8880	8880	8880	8880	0
9	20241108	191900	36375100	8880	8880	8880	8880	0
10	20241108	191800	36375100	8880	8880	8880	8880	0
11	20241108	191700	36375100	8880	8880	8880	8880	0
12	20241108	191600	36375100	8880	8880	8880	8880	0
13	20241108	191500	36375100	8880	8880	8880	8880	0
14	20241108	191400	36375100	8880	8880	8880	8880	0
15	20241108	191300	36375100	8880	8880	8880	8880	0
16	20241108	191200	36375100	8880	8880	8880	8880	0
17	20241108	191100	36375100	8880	8880	8880	8880	0
18	20241108	191000	36375100	8880	8880	8880	8880	0
19	20241108	190900	36375100	8880	8880	8880	8880	0
20	20241108	190800	36375100	8880	8880	8880	8880	0
21	20241108	190700	36375100	8880	8880	8880	8880	0
22	20241108	190600	36375100	8880	8880	8880	8880	0
23	20241108	190500	36375100	8880	8880	8880	8880	0
24	20241108	190400	36375100	8880	8880	8880	8880	0
25	20241108	190300	36375100	8880	8880	8880	8880	0
26	20241108	190200	36375100	8880	8880	8880	8880	0
27	20241108	190100	36375100	8880	8880	8880	8880	0
28	20241108	190000	36375100	8880	8880	8880	8880	0
29	20241108	185900	36375100	8880	8880	8880	8880	0
30	20241108	185800	36375100	8880	8880	8880	8880	0
31	20241108	185700	36375100	8880	8880	8880	8880	0
32	20241108	185600	36375100	8880	8880	8880	8880	59
33	20241108	185500	36375100	8880	8880	8880	8880	0
34	20241108	185400	36375100	8880	8880	8880	8880	0
35	20241108	185300	36375100	8880	8880	8880	8880	0
36	20241108	185200	36375100	8880	8880	8880	8880	0
37	20241108	185100	36375100	8880	8880	8880	8880	0
38	20241108	185000	36375100	8880	8880	8880	8880	0
39	20241108	184900	36375100	8880	8880	8880	8880	0
40	20241108	184800	36375100	8880	8880	8880	8880	0
41	20241108	184700	36375100	8880	8880	8880	8880	0
42	20241108	184600	36375100	8880	8880	8880	8880	0
43	20241108	184500	36375100	8880	8880	8880	8880	0
44	20241108	184400	36375100	8880	8880	8880	8880	0
45	20241108	184300	36375100	8880	8880	8880	8880	0
46	20241108	184200	36375100	8880	8880	8880	8880	0
47	20241108	184100	36375100	8880	8880	8880	8880	0
48	20241108	184000	36375100	8880	8880	8880	8880	0
49	20241108	183900	36375100	8880	8880	8880	8880	0
50	20241108	183800	36375100	8880	8880	8880	8880	0
51	20241108	183700	36375100	8880	8880	8880	8880	0
52	20241108	183600	36375100	8880	8880	8880	8880	0
53	20241108	183500	36375100	8880	8880	8880	8880	0
54	20241108	183400	36375100	8880	8880	8880	8880	0
55	20241108	183300	36375100	8880	8880	8880	8880	0
56	20241108	183200	36375100	8880	8880	8880	8880	0
57	20241108	183100	36375100	8880	8880	8880	8880	0
58	20241108	183000	36375100	8880	8880	8880	8880	0
59	20241108	182900	36375100	8880	8880	8880	8880	0
60	20241108	182800	36375100	8880	8880	8880	8880	0
61	20241108	182700	36375100	8880	8880	8880	8880	0
62	20241108	182600	36375100	8880	8880	8880	8880	59
63	20241108	182500	36375100	8880	8880	8880	8880	0
64	20241108	182400	36375100	8880	8880	8880	8880	0
65	20241108	182300	36375100	8880	8880	8880	8880	0
66	20241108	182200	36375100	8880	8880	8880	8880	0
67	20241108	182100	36375100	8880	8880	8880	8880	0
68	20241108	182000	36375100	8880	8880	8880	8880	0
69	20241108	181900	36375100	8880	8880	8880	8880	0
70	20241108	181800	36375100	8880	8880	8880	8880	0
71	20241108	181700	36375100	8880	8880	8880	8880	0
72	20241108	181600	36375100	8880	8880	8880	8880	0
73	20241108	181500	36375100	8880	8880	8880	8880	0
74	20241108	181400	36375100	8880	8880	8880	8880	0
75	20241108	181300	36375100	8880	8880	8880	8880	0
76	20241108	181200	36375100	8880	8880	8880	8880	0
77	20241108	181100	36375100	8880	8880	8880	8880	0
78	20241108	181000	36375100	8880	8880	8880	8880	0
79	20241108	180900	36375100	8880	8880	8880	8880	0
80	20241108	180800	36375100	8880	8880	8880	8880	0
81	20241108	180700	36375100	8880	8880	8880	8880	0
82	20241108	180600	36375100	8880	8880	8880	8880	0
83	20241108	180500	36375100	8880	8880	8880	8880	0
84	20241108	180400	36375100	8880	8880	8880	8880	0
85	20241108	180300	36375100	8880	8880	8880	8880	0
86	20241108	180200	36375100	8880	8880	8880	8880	0
87	20241108	180100	36375100	8880	8880	8880	8880	0
88	20241108	180000	36375100	8880	8880	8880	8880	0
89	20241108	175900	36375100	8880	8880	8880	8880	0
90	20241108	175800	36375100	8880	8880	8880	8880	0
91	20241108	175700	36375100	8880	8880	8880	8880	0
92	20241108	175600	36375100	8880	8880	8880	8880	59
93	20241108	175500	36375100	8880	8880	8880	8880	0
94	20241108	175400	36375100	8880	8880	8880	8880	0
95	20241108	175300	36375100	8880	8880	8880	8880	0
96	20241108	175200	36375100	8880	8880	8880	8880	0
97	20241108	175100	36375100	8880	8880	8880	8880	0
98	20241108	175000	36375100	8880	8880	8880	8880	0
99	20241108	174900	36375100	8880	8880	8880	8880	0
100	20241108	174800	36375100	8880	8880	8880	8880	0
101	20241108	174700	36375100	8880	8880	8880	8880	0
102	20241108	174600	36375100	8880	8880	8880	8880	0
103	20241108	174500	36375100	8880	8880	8880	8880	0
104	20241108	174400	36375100	8880	8880	8880	8880	0
105	20241108	174300	36375100	8880	8880	8880	8880	0
106	20241108	174200	36375100	8880	8880	8880	8880	0
107	20241108	174100	36375100	8880	8880	8880	8880	0
108	20241108	174000	36375100	8880	8880	8880	8880	0
109	20241108	173900	36375100	8880	8880	8880	8880	0
110	20241108	173800	36375100	8880	8880	8880	8880	0
111	20241108	173700	36375100	8880	8880	8880	8880	0
112	20241108	173600	36375100	8880	8880	8880	8880	0
113	20241108	173500	36375100	8880	8880	8880	8880	0
114	20241108	173400	36375100	8880	8880	8880	8880	0
115	20241108	173300	36375100	8880	8880	8880	8880	0
116	20241108	173200	36375100	8880	8880	8880	8880	0
117	20241108	173100	36375100	8880	8880	8880	8880	0
118	20241108	173000	36375100	8880	8880	8880	8880	0
119	20241108	172900	36375100	8880	8880	8880	8880	0
120	20241108	172800	36375100	8880	8880	8880	8880	0
121	20241108	172700	36375100	8880	8880	8880	8880	0
122	20241108	172600	36375100	8880	8880	8880	8880	59
123	20241108	172500	36375100	8880	8880	8880	8880	0
124	20241108	172400	36375100	8880	8880	8880	8880	0
125	20241108	172300	36375100	8880	8880	8880	8880	0
126	20241108	172200	36375100	8880	8880	8880	8880	0
127	20241108	172100	36375100	8880	8880	8880	8880	0
128	20241108	172000	36375100	8880	8880	8880	8880	0
129	20241108	171900	36375100	8880	8880	8880	8880	0
130	20241108	171800	36375100	8880	8880	8880	8880	0
131	20241108	171700	36375100	8880	8880	8880	8880	0
132	20241108	171600	36375100	8880	8880	8880	8880	0
133	20241108	171500	36375100	8880	8880	8880	8880	0
134	20241108	171400	36375100	8880	8880	8880	8880	0
135	20241108	171300	36375100	8880	8880	8880	8880	0
136	20241108	171200	36375100	8880	8880	8880	8880	0
137	20241108	171100	36375100	8880	8880	8880	8880	0
138	20241108	171000	36375100	8880	8880	8880	8880	0
139	20241108	170900	36375100	8880	8880	8880	8880	0
140	20241108	170800	36375100	8880	8880	8880	8880	0
141	20241108	170700	36375100	8880	8880	8880	8880	0
142	20241108	170600	36375100	8880	8880	8880	8880	0
143	20241108	170500	36375100	8880	8880	8880	8880	0
144	20241108	170400	36375100	8880	8880	8880	8880	0
145	20241108	170300	36375100	8880	8880	8880	8880	0
146	20241108	170200	36375100	8880	8880	8880	8880	0
147	20241108	170100	36375100	8880	8880	8880	8880	0
148	20241108	170000	36375100	8880	8880	8880	8880	0
149	20241108	165900	36375100	8880	8880	8880	8880	0
150	20241108	165800	36375100	8880	8880	8880	8880	0
151	20241108	165700	36375100	8880	8880	8880	8880	0
152	20241108	165600	36375100	8880	8880	8880	8880	59
153	20241108	165500	36375100	8880	8880	8880	8880	0
154	20241108	165400	36375100	8880	8880	8880	8880	0
155	20241108	165300	36375100	8880	8880	8880	8880	0
156	20241108	165200	36375100	8880	8880	8880	8880	0
157	20241108	165100	36375100	8880	8880	8880	8880	0
158	20241108	165000	36375100	8880	8880	8880	8880	0
159	20241108	164900	36375100	8880	8880	8880	8880	0
160	20241108	164800	36375100	8880	8880	8880	8880	0
161	20241108	164700	36375100	8880	8880	8880	8880	0
162	20241108	164600	36375100	8880	8880	8880	8880	0
163	20241108	164500	36375100	8880	8880	8880	8880	0
164	20241108	164400	36375100	8880	8880	8880	8880	0
165	20241108	164300	36375100	8880	8880	8880	8880	0
166	20241108	164200	36375100	8880	8880	8880	8880	0
167	20241108	164100	36375100	8880	8880	8880	8880	0
168	20241108	164000	36375100	8880	8880	8880	8880	0
169	20241108	163900	36375100	8880	8880	8880	8880	0
170	20241108	163800	36375100	8880	8880	8880	8880	0
171	20241108	163700	36375100	8880	8880	8880	8880	0
172	20241108	163600	36375100	8880	8880	8880	8880	0
173	20241108	163500	36375100	8880	8880	8880	8880	0
174	20241108	163400	36375100	8880	8880	8880	8880	0
175	20241108	163300	36375100	8880	8880	8880	8880	0
176	20241108	163200	36375100	8880	8880	8880	8880	0
177	20241108	163100	36375100	8880	8880	8880	8880	0
178	20241108	163000	36375100	8880	8880	8880	8880	0
179	20241108	162900	36375100	8880	8880	8880	8880	0
180	20241108	162800	36375100	8880	8880	8880	8880	0
181	20241108	162700	36375100	8880	8880	8880	8880	0
182	20241108	162600	36375100	8880	8880	8880	8880	59
183	20241108	162500	36375100	8880	8880	8880	8880	0
184	20241108	162400	36375100	8880	8880	8880	8880	0
185	20241108	162300	36375100	8880	8880	8880	8880	0
186	20241108	162200	36375100	8880	8880	8880	8880	0
187	20241108	162100	36375100	8880	8880	8880	8880	0
188	20241108	162000	36375100	8880	8880	8880	8880	0
189	20241108	161900	36375100	8880	8880	8880	8880	0
190	20241108	161800	36375100	8880	8880	8880	8880	0
191	20241108	161700	36375100	8880	8880	8880	8880	0
192	20241108	161600	36375100	8880	8880	8880	8880	0
193	20241108	161500	36375100	8880	8880	8880	8880	0
194	20241108	161400	36375100	8880	8880	8880	8880	0
195	20241108	161300	36375100	8880	8880	8880	8880	0
196	20241108	161200	36375100	8880	8880	8880	8880	0
197	20241108	161100	36375100	8880	8880	8880	8880	0
198	20241108	161000	36375100	8880	8880	8880	8880	0
199	20241108	160900	36375100	8880	8880	8880	8880	0
200	20241108	160800	36375100	8880	8880	8880	8880	0
201	20241108	160700	36375100	8880	8880	8880	8880	0
202	20241108	160600	36375100	8880	8880	8880	8880	0
203	20241108	160500	36375100	8880	8880	8880	8880	0
204	20241108	160400	36375100	8880	8880	8880	8880	0
205	20241108	160300	36375100	8880	8880	8880	8880	0
206	20241108	160200	36375100	8880	8880	8880	8880	0
207	20241108	160100	36375100	8880	8880	8880	8880	0
208	20241108	160000	36375100	8880	8880	8880	8880	0
209	20241108	155900	36375100	8880	8880	8880	8880	0
210	20241108	155800	36375100	8880	8880	8880	8880	0
211	20241108	155700	36375100	8880	8880	8880	8880	0
212	20241108	155600	36375100	8880	8880	8880	8880	59
213	20241108	155500	36375100	8880	8880	8880	8880	0
214	20241108	155400	36375100	8880	8880	8880	8880	0
215	20241108	155300	36375100	8880	8880	8880	8880	0
216	20241108	155200	36375100	8880	8880	8880	8880	0
217	20241108	155100	36375100	8880	8880	8880	8880	0
218	20241108	155000	36375100	8880	8880	8880	8880	0
219	20241108	154900	36375100	8880	8880	8880	8880	0
220	20241108	154800	36375100	8880	8880	8880	8880	0
221	20241108	154700	36375100	8880	8880	8880	8880	0
222	20241108	154600	36375100	8880	8880	8880	8880	0
223	20241108	154500	36375100	8880	8880	8880	8880	0
224	20241108	154400	36375100	8880	8880	8880	8880	0
225	20241108	154300	36375100	8880	8880	8880	8880	0
226	20241108	154200	36375100	8880	8880	8880	8880	0
227	20241108	154100	36375100	8880	8880	8880	8880	0
228	20241108	154000	36375100	8880	8880	8880	8880	0
229	20241108	153900	36375100	8880	8880	8880	8880	0
230	20241108	153800	36375100	8880	8880	8880	8880	0
231	20241108	153700	36375100	8880	8880	8880	8880	0
232	20241108	153600	36375100	8880	8880	8880	8880	0
233	20241108	153500	36375100	8880	8880	8880	8880	0
234	20241108	153400	36375100	8880	8880	8880	8880	0
235	20241108	153300	36375100	8880	8880	8880	8880	0
236	20241108	153200	36375100	8880	8880	8880	8880	0
237	20241108	153100	36375100	8880	8880	8880	8880	0
238	20241108	153000	36375100	8880	8880	8880	8880	59
239	20241108	152900	35851180	8880	8880	8880	8880	0
240	20241108	152800	35851180	8880	8880	8880	8880	0
241	20241108	152700	35851180	8880	8880	8880	8880	0
242	20241108	152600	35851180	8880	8880	8880	8880	0
243	20241108	152500	35851180	8880	8880	8880	8880	0
244	20241108	152400	35851180	8880	8880	8880	8880	0
245	20241108	152300	35851180	8880	8880	8880	8880	0
246	20241108	152200	35851180	8880	8880	8880	8880	0
247	20241108	152100	35851180	8880	8880	8880	8880	0
248	20241108	152000	35851180	8880	8880	8880	8880	0
249	20241108	151900	35851180	8880	8870	8880	8870	17
250	20241108	151800	35700380	8860	8860	8860	8860	0
251	20241108	151700	35700380	8860	8860	8860	8860	2
252	20241108	151600	35682660	8870	8830	8870	8830	146
253	20241108	151500	34390330	8850	8850	8850	8850	0
254	20241108	151400	34390330	8850	8850	8850	8850	0
255	20241108	151300	34390330	8850	8850	8850	8850	0
256	20241108	151200	34390330	8850	8850	8850	8850	0
257	20241108	151100	34390330	8850	8850	8850	8850	0
258	20241108	151000	34390330	8850	8850	8850	8850	0
259	20241108	150900	34390330	8850	8850	8850	8850	0
260	20241108	150800	34390330	8850	8850	8850	8850	0
261	20241108	150700	34390330	8850	8850	8850	8850	0
262	20241108	150600	34390330	8850	8850	8850	8850	0
263	20241108	150500	34390330	8850	8850	8850	8850	0
264	20241108	150400	34390330	8850	8850	8850	8850	0
265	20241108	150300	34390330	8850	8850	8850	8850	0
266	20241108	150200	34390330	8850	8850	8850	8850	0
267	20241108	150100	34390330	8850	8850	8850	8850	1
268	20241108	150000	34381480	8810	8800	8810	8800	127
269	20241108	145900	33263870	8800	8800	8800	8800	0
270	20241108	145800	33263870	8800	8800	8800	8800	0
271	20241108	145700	33263870	8800	8800	8800	8800	0
272	20241108	145600	33263870	8800	8800	8800	8800	0
273	20241108	145500	33263870	8800	8800	8800	8800	0
274	20241108	145400	33263870	8800	8800	8800	8800	0
275	20241108	145300	33263870	8800	8800	8800	8800	0
276	20241108	145200	33263870	8800	8800	8800	8800	0
277	20241108	145100	33263870	8800	8800	8800	8800	1
278	20241108	145000	33255070	8790	8790	8790	8790	0
279	20241108	144900	33255070	8790	8790	8790	8790	0
280	20241108	144800	33255070	8790	8790	8790	8790	51
281	20241108	144700	32806780	8790	8790	8790	8790	0
282	20241108	144600	32806780	8790	8790	8790	8790	0
283	20241108	144500	32806780	8790	8790	8790	8790	0
284	20241108	144400	32806780	8790	8790	8790	8790	0
285	20241108	144300	32806780	8790	8790	8790	8790	0
286	20241108	144200	32806780	8790	8790	8790	8790	0
287	20241108	144100	32806780	8790	8790	8790	8790	0
288	20241108	144000	32806780	8790	8790	8790	8790	0
289	20241108	143900	32806780	8790	8790	8790	8790	0
290	20241108	143800	32806780	8790	8790	8790	8790	0
291	20241108	143700	32806780	8790	8790	8790	8790	0
292	20241108	143600	32806780	8790	8790	8790	8790	0
293	20241108	143500	32806780	8790	8790	8790	8790	0
294	20241108	143400	32806780	8790	8790	8790	8790	0
295	20241108	143300	32806780	8790	8790	8790	8790	0
296	20241108	143200	32806780	8790	8790	8790	8790	0
297	20241108	143100	32806780	8790	8790	8790	8790	0
298	20241108	143000	32806780	8790	8790	8790	8790	0
299	20241108	142900	32806780	8790	8790	8790	8790	0
300	20241108	142800	32806780	8790	8790	8790	8790	0
301	20241108	142700	32806780	8790	8790	8790	8790	0
302	20241108	142600	32806780	8790	8790	8790	8790	0
303	20241108	142500	32806780	8790	8790	8790	8790	0
304	20241108	142400	32806780	8790	8790	8790	8790	0
305	20241108	142300	32806780	8790	8790	8790	8790	0
306	20241108	142200	32806780	8790	8790	8790	8790	0
307	20241108	142100	32806780	8790	8790	8790	8790	0
308	20241108	142000	32806780	8790	8790	8790	8790	0
309	20241108	141900	32806780	8790	8790	8790	8790	0
310	20241108	141800	32806780	8790	8790	8790	8790	0
311	20241108	141700	32806780	8790	8790	8790	8790	0
312	20241108	141600	32806780	8790	8790	8790	8790	0
313	20241108	141500	32806780	8790	8790	8790	8790	0
314	20241108	141400	32806780	8790	8790	8790	8790	0
315	20241108	141300	32806780	8790	8790	8790	8790	0
316	20241108	141200	32806780	8790	8790	8790	8790	229
317	20241108	141100	30793870	8790	8790	8790	8790	0
318	20241108	141000	30793870	8790	8790	8790	8790	0
319	20241108	140900	30793870	8790	8790	8790	8790	0
320	20241108	140800	30793870	8790	8790	8790	8790	0
321	20241108	140700	30793870	8790	8790	8790	8790	0
322	20241108	140600	30793870	8790	8790	8790	8790	0
323	20241108	140500	30793870	8790	8790	8790	8790	0
324	20241108	140400	30793870	8790	8790	8790	8790	0
325	20241108	140300	30793870	8790	8790	8790	8790	22
326	20241108	140200	30600490	8790	8790	8790	8790	3
327	20241108	140100	30574120	8790	8790	8790	8790	0
328	20241108	140000	30574120	8790	8790	8790	8790	6
329	20241108	135900	30521380	8790	8790	8790	8790	8
330	20241108	135800	30451060	8790	8790	8790	8790	0
331	20241108	135700	30451060	8790	8790	8790	8790	3
332	20241108	135600	30424690	8790	8790	8790	8790	7
333	20241108	135500	30363160	8790	8790	8790	8790	0
334	20241108	135400	30363160	8790	8790	8790	8790	4
335	20241108	135300	30328000	8790	8790	8790	8790	7
336	20241108	135200	30266470	8790	8790	8790	8790	0
337	20241108	135100	30266470	8790	8790	8790	8790	14
338	20241108	135000	30143410	8790	8790	8790	8790	0
339	20241108	134900	30143410	8790	8790	8790	8790	86
340	20241108	134800	29387470	8790	8790	8790	8790	15
341	20241108	134700	29255620	8790	8790	8790	8790	0
342	20241108	134600	29255620	8790	8790	8790	8790	0
343	20241108	134500	29255620	8790	8790	8790	8790	16
344	20241108	134400	29114980	8790	8790	8790	8790	0
345	20241108	134300	29114980	8790	8790	8790	8790	0
346	20241108	134200	29114980	8790	8790	8790	8790	15
347	20241108	134100	28983130	8790	8790	8790	8790	0
348	20241108	134000	28983130	8790	8790	8790	8790	4
349	20241108	133900	28947970	8790	8790	8790	8790	7
350	20241108	133800	28886440	8790	8790	8790	8790	1
351	20241108	133700	28877650	8790	8790	8790	8790	17
352	20241108	133600	28728220	8790	8790	8790	8790	0
353	20241108	133500	28728220	8790	8790	8790	8790	0
354	20241108	133400	28728220	8790	8790	8790	8790	17
355	20241108	133300	28578790	8790	8790	8790	8790	0
356	20241108	133200	28578790	8790	8790	8790	8790	0
357	20241108	133100	28578790	8790	8790	8790	8790	5
358	20241108	133000	28534840	8830	8830	8830	8830	0
359	20241108	132900	28534840	8830	8780	8830	8780	18
360	20241108	132800	28376680	8770	8770	8770	8770	7
361	20241108	132700	28315290	8770	8770	8770	8770	1
362	20241108	132600	28306520	8760	8740	8760	8740	159
363	20241108	132500	26916190	8730	8730	8730	8730	19
364	20241108	132400	26750320	8750	8750	8750	8750	0
365	20241108	132300	26750320	8750	8750	8750	8750	0
366	20241108	132200	26750320	8750	8750	8750	8750	1
367	20241108	132100	26741570	8770	8770	8770	8770	2
368	20241108	132000	26724030	8770	8770	8770	8770	14
369	20241108	131900	26601250	8780	8780	8780	8780	0
370	20241108	131800	26601250	8780	8780	8780	8780	1
371	20241108	131700	26592470	8770	8770	8770	8770	17
372	20241108	131600	26443380	8770	8770	8770	8770	0
373	20241108	131500	26443380	8770	8770	8770	8770	0
374	20241108	131400	26443380	8770	8770	8770	8770	18
375	20241108	131300	26285520	8770	8770	8770	8770	0
376	20241108	131200	26285520	8770	8770	8770	8770	0
377	20241108	131100	26285520	8770	8780	8780	8770	29
378	20241108	131000	26031040	8770	8770	8770	8770	0
379	20241108	130900	26031040	8770	8770	8770	8770	7
380	20241108	130800	25969650	8770	8770	8770	8770	8
381	20241108	130700	25899490	8770	8770	8770	8770	0
382	20241108	130600	25899490	8770	8770	8770	8770	7
383	20241108	130500	25838100	8770	8770	8770	8770	7
384	20241108	130400	25776710	8770	8770	8770	8770	0
385	20241108	130300	25776710	8770	8770	8770	8770	16
386	20241108	130200	25636390	8770	8770	8770	8770	0
387	20241108	130100	25636390	8770	8770	8770	8770	0
388	20241108	130000	25636390	8770	8770	8770	8770	13
389	20241108	125900	25522380	8780	8780	8780	8780	0
390	20241108	125800	25522380	8780	8780	8780	8780	0
391	20241108	125700	25522380	8780	8780	8780	8770	26
392	20241108	125600	25294210	8780	8780	8780	8780	26
393	20241108	125500	25065930	8780	8770	8780	8770	15
394	20241108	125400	24934310	8770	8770	8770	8770	7
395	20241108	125300	24872920	8780	8780	8780	8780	0
396	20241108	125200	24872920	8780	8780	8780	8780	0
397	20241108	125100	24872920	8780	8810	8810	8780	675
398	20241108	125000	18933080	8800	8800	8800	8800	0
399	20241108	124900	18933080	8800	8800	8800	8800	7
400	20241108	124800	18871480	8800	8800	8800	8800	5
401	20241108	124700	18827480	8810	8810	8810	8810	1
402	20241108	124600	18818670	8800	8800	8800	8800	13
403	20241108	124500	18704270	8810	8810	8810	8810	0
404	20241108	124400	18704270	8810	8810	8810	8810	0
405	20241108	124300	18704270	8810	8800	8810	8800	20
406	20241108	124200	18528250	8810	8810	8810	8810	1
407	20241108	124100	18519440	8800	8800	8800	8800	7
408	20241108	124000	18457840	8810	8810	8810	8800	11
409	20241108	123900	18361020	8800	8800	8800	8800	0
410	20241108	123800	18361020	8800	8810	8810	8800	9
411	20241108	123700	18281810	8800	8800	8800	8800	7
412	20241108	123600	18220210	8810	8810	8810	8810	0
413	20241108	123500	18220210	8810	8800	8810	8800	9
414	20241108	123400	18141000	8810	8810	8810	8810	199
415	20241108	123300	16387810	8810	8810	8810	8810	0
416	20241108	123200	16387810	8810	8810	8810	8810	7
417	20241108	123100	16326140	8820	8820	8820	8820	0
418	20241108	123000	16326140	8820	8820	8820	8820	0
419	20241108	122900	16326140	8820	8820	8820	8820	0
420	20241108	122800	16326140	8820	8820	8820	8820	0
421	20241108	122700	16326140	8820	8820	8820	8820	0
422	20241108	122600	16326140	8820	8820	8820	8820	0
423	20241108	122500	16326140	8820	8820	8820	8820	0
424	20241108	122400	16326140	8820	8820	8820	8820	0
425	20241108	122300	16326140	8820	8820	8820	8820	0
426	20241108	122200	16326140	8820	8820	8820	8820	0
427	20241108	122100	16326140	8820	8820	8820	8820	0
428	20241108	122000	16326140	8820	8820	8820	8820	1
429	20241108	121900	16317320	8820	8820	8820	8820	0
430	20241108	121800	16317320	8820	8820	8820	8820	0
431	20241108	121700	16317320	8820	8820	8820	8820	0
432	20241108	121600	16317320	8820	8820	8820	8820	0
433	20241108	121500	16317320	8820	8820	8820	8820	0
434	20241108	121400	16317320	8820	8820	8820	8820	0
435	20241108	121300	16317320	8820	8820	8820	8820	0
436	20241108	121200	16317320	8820	8820	8820	8820	0
437	20241108	121100	16317320	8820	8820	8820	8820	0
438	20241108	121000	16317320	8820	8820	8820	8820	1
439	20241108	120900	16308500	8810	8810	8810	8810	0
440	20241108	120800	16308500	8810	8810	8810	8810	0
441	20241108	120700	16308500	8810	8810	8810	8810	0
442	20241108	120600	16308500	8810	8810	8810	8810	0
443	20241108	120500	16308500	8810	8810	8810	8810	0
444	20241108	120400	16308500	8810	8810	8810	8810	1
445	20241108	120300	16299690	8810	8810	8810	8810	1
446	20241108	120200	16290880	8810	8810	8810	8810	0
447	20241108	120100	16290880	8810	8810	8810	8810	1
448	20241108	120000	16282070	8810	8810	8810	8810	1
449	20241108	115900	16273260	8820	8810	8820	8810	7
450	20241108	115800	16211580	8810	8810	8810	8810	0
451	20241108	115700	16211580	8810	8810	8810	8810	8
452	20241108	115600	16141100	8810	8810	8810	8810	5
453	20241108	115500	16097050	8810	8810	8810	8810	7
454	20241108	115400	16035380	8810	8810	8810	8810	0
455	20241108	115300	16035380	8810	8810	8810	8810	5
456	20241108	115200	15991330	8810	8810	8810	8810	4
457	20241108	115100	15956090	8810	8810	8810	8810	0
458	20241108	115000	15956090	8810	8810	8810	8810	5
459	20241108	114900	15912040	8810	8810	8810	8810	4
460	20241108	114800	15876800	8810	8810	8810	8810	0
461	20241108	114700	15876800	8810	8810	8810	8810	6
462	20241108	114600	15823940	8810	8810	8810	8810	5
463	20241108	114500	15779890	8810	8810	8810	8810	0
464	20241108	114400	15779890	8810	8810	8810	8810	5
465	20241108	114300	15735840	8810	8810	8810	8810	6
466	20241108	114200	15682980	8810	8810	8810	8810	5
467	20241108	114100	15638930	8820	8820	8820	8820	1
468	20241108	114000	15630110	8810	8810	8810	8810	4
469	20241108	113900	15594870	8810	8810	8810	8810	5
470	20241108	113800	15550820	8810	8810	8810	8810	5
471	20241108	113700	15506770	8810	8810	8810	8810	0
472	20241108	113600	15506770	8810	8810	8810	8810	6
473	20241108	113500	15453910	8810	8810	8810	8810	5
474	20241108	113400	15409860	8810	8810	8810	8810	0
475	20241108	113300	15409860	8810	8810	8810	8810	5
476	20241108	113200	15365810	8810	8810	8810	8810	8
477	20241108	113100	15295330	8810	8810	8810	8810	0
478	20241108	113000	15295330	8810	8810	8810	8810	5
479	20241108	112900	15251280	8810	8810	8810	8810	3
480	20241108	112800	15224850	8810	8810	8810	8810	5
481	20241108	112700	15180800	8810	8810	8810	8810	0
482	20241108	112600	15180800	8810	8810	8810	8810	4
483	20241108	112500	15145560	8810	8810	8810	8810	6
484	20241108	112400	15092700	8820	8820	8820	8820	1
485	20241108	112300	15083880	8810	8810	8810	8810	6
486	20241108	112200	15031020	8810	8810	8810	8810	6
487	20241108	112100	14978160	8810	8810	8810	8810	5
488	20241108	112000	14934110	8810	8810	8810	8810	0
489	20241108	111900	14934110	8810	8810	8810	8810	5
490	20241108	111800	14890060	8810	8810	8810	8810	7
491	20241108	111700	14828390	8810	8810	8810	8810	0
492	20241108	111600	14828390	8810	8820	8820	8810	6
493	20241108	111500	14775520	8810	8810	8810	8810	5
494	20241108	111400	14731470	8810	8810	8810	8810	6
495	20241108	111300	14678610	8810	8810	8810	8810	0
496	20241108	111200	14678610	8810	8810	8810	8810	4
497	20241108	111100	14643370	8810	8810	8810	8810	5
498	20241108	111000	14599320	8810	8810	8810	8810	0
499	20241108	110900	14599320	8810	8810	8810	8810	4
500	20241108	110800	14564080	8810	8810	8810	8810	5
501	20241108	110700	14520030	8820	8820	8820	8820	1
502	20241108	110600	14511210	8810	8810	8810	8810	8
503	20241108	110500	14440730	8820	8820	8820	8820	0
504	20241108	110400	14440730	8820	8820	8820	8820	10
505	20241108	110300	14352530	8820	8820	8820	8820	0
506	20241108	110200	14352530	8820	8820	8820	8820	9
507	20241108	110100	14273150	8820	8820	8820	8820	6
508	20241108	110000	14220230	8820	8820	8820	8820	5
509	20241108	105900	14176130	8820	8820	8820	8820	0
510	20241108	105800	14176130	8820	8820	8820	8820	5
511	20241108	105700	14132030	8820	8820	8820	8820	5
512	20241108	105600	14087930	8820	8820	8820	8820	0
513	20241108	105500	14087930	8820	8820	8820	8820	5
514	20241108	105400	14043830	8820	8820	8820	8820	6
515	20241108	105300	13990910	8820	8820	8820	8820	0
516	20241108	105200	13990910	8820	8820	8820	8820	7
517	20241108	105100	13929170	8820	8820	8820	8820	5
518	20241108	105000	13885070	8820	8820	8820	8820	0
519	20241108	104900	13885070	8820	8820	8820	8820	8
520	20241108	104800	13814510	8820	8820	8820	8820	5
521	20241108	104700	13770410	8820	8820	8820	8820	7
522	20241108	104600	13708670	8820	8820	8820	8820	6
523	20241108	104500	13655750	8820	8820	8820	8820	0
524	20241108	104400	13655750	8820	8820	8820	8820	4
525	20241108	104300	13620470	8820	8810	8820	8810	114
526	20241108	104200	12615050	8820	8820	8820	8820	6
527	20241108	104100	12562130	8810	8820	8820	8810	14
528	20241108	104000	12438710	8820	8820	8820	8820	400
529	20241108	103900	8910710	8820	8820	8820	8820	0
530	20241108	103800	8910710	8820	8820	8820	8820	8
531	20241108	103700	8840150	8820	8820	8820	8820	5
532	20241108	103600	8796050	8820	8820	8820	8820	0
533	20241108	103500	8796050	8820	8820	8820	8820	3
534	20241108	103400	8769590	8820	8820	8820	8820	5
535	20241108	103300	8725490	8820	8820	8820	8820	0
536	20241108	103200	8725490	8820	8820	8820	8820	11
537	20241108	103100	8628470	8820	8820	8820	8820	0
538	20241108	103000	8628470	8820	8820	8820	8820	8
539	20241108	102900	8557910	8820	8820	8820	8820	6
540	20241108	102800	8504990	8820	8820	8820	8820	0
541	20241108	102700	8504990	8820	8820	8820	8820	4
542	20241108	102600	8469710	8820	8820	8820	8820	8
543	20241108	102500	8399150	8820	8820	8820	8820	0
544	20241108	102400	8399150	8820	8820	8820	8820	6
545	20241108	102300	8346230	8820	8820	8820	8820	5
546	20241108	102200	8302130	8820	8820	8820	8820	0
547	20241108	102100	8302130	8820	8820	8820	8820	8
548	20241108	102000	8231570	8820	8820	8820	8820	6
549	20241108	101900	8178650	8820	8820	8820	8820	0
550	20241108	101800	8178650	8820	8820	8820	8820	9
551	20241108	101700	8099270	8820	8820	8820	8820	0
552	20241108	101600	8099270	8820	8820	8820	8820	0
553	20241108	101500	8099270	8820	8820	8820	8820	10
554	20241108	101400	8011070	8820	8820	8820	8820	0
555	20241108	101300	8011070	8820	8820	8820	8820	7
556	20241108	101200	7949330	8820	8820	8820	8820	9
557	20241108	101100	7869950	8820	8820	8820	8820	10
558	20241108	101000	7781750	8830	8830	8830	8830	0
559	20241108	100900	7781750	8830	8830	8830	8830	0
560	20241108	100800	7781750	8830	8820	8830	8820	441
561	20241108	100700	3890960	8820	8820	8820	8820	4
562	20241108	100600	3855680	8820	8820	8820	8820	5
563	20241108	100500	3811580	8820	8820	8820	8820	0
564	20241108	100400	3811580	8820	8820	8820	8820	9
565	20241108	100300	3732200	8820	8820	8820	8820	0
566	20241108	100200	3732200	8820	8820	8820	8820	0
567	20241108	100100	3732200	8820	8820	8820	8820	12
568	20241108	100000	3626360	8820	8820	8820	8820	0
569	20241108	095900	3626360	8820	8820	8820	8820	1
570	20241108	095800	3617540	8820	8830	8830	8820	10
571	20241108	095700	3529290	8830	8820	8830	8820	14
572	20241108	095600	3405780	8830	8820	8830	8820	9
573	20241108	095500	3326360	8820	8820	8820	8820	6
574	20241108	095400	3273440	8820	8820	8820	8820	0
575	20241108	095300	3273440	8820	8820	8820	8820	119
576	20241108	095200	2223860	8820	8830	8830	8820	15
577	20241108	095100	2091540	8830	8830	8830	8830	0
578	20241108	095000	2091540	8830	8830	8830	8830	0
579	20241108	094900	2091540	8830	8830	8830	8830	0
580	20241108	094800	2091540	8830	8830	8830	8830	0
581	20241108	094700	2091540	8830	8830	8830	8830	0
582	20241108	094600	2091540	8830	8830	8830	8830	0
583	20241108	094500	2091540	8830	8830	8830	8830	0
584	20241108	094400	2091540	8830	8830	8830	8830	3
585	20241108	094300	2065050	8830	8830	8830	8830	0
586	20241108	094200	2065050	8830	8830	8830	8830	0
587	20241108	094100	2065050	8830	8820	8830	8820	18
588	20241108	094000	1906160	8810	8810	8810	8810	0
589	20241108	093900	1906160	8810	8810	8810	8810	6
590	20241108	093800	1853300	8820	8820	8820	8820	4
591	20241108	093700	1818020	8820	8820	8820	8820	0
592	20241108	093600	1818020	8820	8820	8820	8810	13
593	20241108	093500	1703440	8820	8820	8820	8820	0
594	20241108	093400	1703440	8820	8820	8820	8820	6
595	20241108	093300	1650520	8810	8840	8840	8810	19
596	20241108	093200	1483080	8820	8820	8820	8820	3
597	20241108	093100	1456620	8820	8820	8820	8820	21
598	20241108	093000	1271400	8820	8820	8820	8810	16
599	20241108	092900	1130340	8830	8830	8830	8830	0
600	20241108	092800	1130340	8830	8830	8830	8830	0
601	20241108	092700	1130340	8830	8830	8830	8830	0
602	20241108	092600	1130340	8830	8830	8830	8830	125
603	20241108	092500	26590	8830	8830	8830	8830	1
604	20241108	092400	17760	8860	8860	8860	8860	1
605	20241108	092300	8900	8900	8900	8900	8900	0
606	20241108	092200	8900	8900	8900	8900	8900	0
607	20241108	092100	8900	8900	8900	8900	8900	0
608	20241108	092000	8900	8900	8900	8900	8900	0
609	20241108	091900	8900	8900	8900	8900	8900	0
610	20241108	091800	8900	8900	8900	8900	8900	0
611	20241108	091700	8900	8900	8900	8900	8900	0
612	20241108	091600	8900	8900	8900	8900	8900	0
613	20241108	091500	8900	8900	8900	8900	8900	0
614	20241108	091400	8900	8900	8900	8900	8900	0
615	20241108	091300	8900	8900	8900	8900	8900	0
616	20241108	091200	8900	8900	8900	8900	8900	0
617	20241108	091100	8900	8900	8900	8900	8900	0
618	20241108	091000	8900	8900	8900	8900	8900	0
619	20241108	090900	8900	8900	8900	8900	8900	0
620	20241108	090800	8900	8900	8900	8900	8900	0
621	20241108	090700	8900	8900	8900	8900	8900	0
622	20241108	090600	8900	8900	8900	8900	8900	0
623	20241108	090500	8900	8900	8900	8900	8900	0
624	20241108	090400	8900	8900	8900	8900	8900	0
625	20241108	090300	8900	8900	8900	8900	8900	0
626	20241108	090200	8900	8900	8900	8900	8900	0
627	20241108	090100	8900	8900	8900	8900	8900	0
628	20241108	090000	8900	8900	8900	8900	8900	1