KissMeData/029960/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191100	42517075240	8930	8930	8930	8930	73414
3	20241108	191000	42517075240	8930	8930	8930	8930	0
4	20241108	190900	42517075240	8930	8930	8930	8930	0
5	20241108	190800	42517075240	8930	8930	8930	8930	0
6	20241108	190700	42517075240	8930	8930	8930	8930	0
7	20241108	190600	42517075240	8930	8930	8930	8930	0
8	20241108	190500	42517075240	8930	8930	8930	8930	0
9	20241108	190400	42517075240	8930	8930	8930	8930	0
10	20241108	190300	42517075240	8930	8930	8930	8930	0
11	20241108	190200	42517075240	8930	8930	8930	8930	0
12	20241108	190100	42517075240	8930	8930	8930	8930	0
13	20241108	190000	42517075240	8930	8930	8930	8930	0
14	20241108	185900	42517075240	8930	8930	8930	8930	0
15	20241108	185800	42517075240	8930	8930	8930	8930	0
16	20241108	185700	42517075240	8930	8930	8930	8930	0
17	20241108	185600	42517075240	8930	8930	8930	8930	0
18	20241108	185500	42517075240	8930	8930	8930	8930	0
19	20241108	185400	42517075240	8930	8930	8930	8930	0
20	20241108	185300	42517075240	8930	8930	8930	8930	0
21	20241108	185200	42517075240	8930	8930	8930	8930	0
22	20241108	185100	42517075240	8930	8930	8930	8930	0
23	20241108	185000	42517075240	8930	8930	8930	8930	0
24	20241108	184900	42517075240	8930	8930	8930	8930	0
25	20241108	184800	42517075240	8930	8930	8930	8930	0
26	20241108	184700	42517075240	8930	8930	8930	8930	0
27	20241108	184600	42517075240	8930	8930	8930	8930	0
28	20241108	184500	42517075240	8930	8930	8930	8930	0
29	20241108	184400	42517075240	8930	8930	8930	8930	0
30	20241108	184300	42517075240	8930	8930	8930	8930	0
31	20241108	184200	42517075240	8930	8930	8930	8930	0
32	20241108	184100	42517075240	8930	8930	8930	8930	73414
33	20241108	184000	42517075240	8930	8930	8930	8930	0
34	20241108	183900	42517075240	8930	8930	8930	8930	0
35	20241108	183800	42517075240	8930	8930	8930	8930	0
36	20241108	183700	42517075240	8930	8930	8930	8930	0
37	20241108	183600	42517075240	8930	8930	8930	8930	0
38	20241108	183500	42517075240	8930	8930	8930	8930	0
39	20241108	183400	42517075240	8930	8930	8930	8930	0
40	20241108	183300	42517075240	8930	8930	8930	8930	0
41	20241108	183200	42517075240	8930	8930	8930	8930	0
42	20241108	183100	42517075240	8930	8930	8930	8930	0
43	20241108	183000	42517075240	8930	8930	8930	8930	0
44	20241108	182900	42517075240	8930	8930	8930	8930	0
45	20241108	182800	42517075240	8930	8930	8930	8930	0
46	20241108	182700	42517075240	8930	8930	8930	8930	0
47	20241108	182600	42517075240	8930	8930	8930	8930	0
48	20241108	182500	42517075240	8930	8930	8930	8930	0
49	20241108	182400	42517075240	8930	8930	8930	8930	0
50	20241108	182300	42517075240	8930	8930	8930	8930	0
51	20241108	182200	42517075240	8930	8930	8930	8930	0
52	20241108	182100	42517075240	8930	8930	8930	8930	0
53	20241108	182000	42517075240	8930	8930	8930	8930	0
54	20241108	181900	42517075240	8930	8930	8930	8930	0
55	20241108	181800	42517075240	8930	8930	8930	8930	0
56	20241108	181700	42517075240	8930	8930	8930	8930	0
57	20241108	181600	42517075240	8930	8930	8930	8930	0
58	20241108	181500	42517075240	8930	8930	8930	8930	0
59	20241108	181400	42517075240	8930	8930	8930	8930	0
60	20241108	181300	42517075240	8930	8930	8930	8930	0
61	20241108	181200	42517075240	8930	8930	8930	8930	0
62	20241108	181100	42517075240	8930	8930	8930	8930	73414
63	20241108	181000	42517075240	8930	8930	8930	8930	0
64	20241108	180900	42517075240	8930	8930	8930	8930	0
65	20241108	180800	42517075240	8930	8930	8930	8930	0
66	20241108	180700	42517075240	8930	8930	8930	8930	0
67	20241108	180600	42517075240	8930	8930	8930	8930	0
68	20241108	180500	42517075240	8930	8930	8930	8930	0
69	20241108	180400	42517075240	8930	8930	8930	8930	0
70	20241108	180300	42517075240	8930	8930	8930	8930	0
71	20241108	180200	42517075240	8930	8930	8930	8930	0
72	20241108	180100	42517075240	8930	8930	8930	8930	0
73	20241108	180000	42517075240	8930	8930	8930	8930	0
74	20241108	175900	42517075240	8930	8930	8930	8930	0
75	20241108	175800	42517075240	8930	8930	8930	8930	0
76	20241108	175700	42517075240	8930	8930	8930	8930	0
77	20241108	175600	42517075240	8930	8930	8930	8930	0
78	20241108	175500	42517075240	8930	8930	8930	8930	0
79	20241108	175400	42517075240	8930	8930	8930	8930	0
80	20241108	175300	42517075240	8930	8930	8930	8930	0
81	20241108	175200	42517075240	8930	8930	8930	8930	0
82	20241108	175100	42517075240	8930	8930	8930	8930	0
83	20241108	175000	42517075240	8930	8930	8930	8930	0
84	20241108	174900	42517075240	8930	8930	8930	8930	0
85	20241108	174800	42517075240	8930	8930	8930	8930	0
86	20241108	174700	42517075240	8930	8930	8930	8930	0
87	20241108	174600	42517075240	8930	8930	8930	8930	0
88	20241108	174500	42517075240	8930	8930	8930	8930	0
89	20241108	174400	42517075240	8930	8930	8930	8930	0
90	20241108	174300	42517075240	8930	8930	8930	8930	0
91	20241108	174200	42517075240	8930	8930	8930	8930	0
92	20241108	174100	42517075240	8930	8930	8930	8930	73414
93	20241108	174000	42517075240	8930	8930	8930	8930	0
94	20241108	173900	42517075240	8930	8930	8930	8930	0
95	20241108	173800	42517075240	8930	8930	8930	8930	0
96	20241108	173700	42517075240	8930	8930	8930	8930	0
97	20241108	173600	42517075240	8930	8930	8930	8930	0
98	20241108	173500	42517075240	8930	8930	8930	8930	0
99	20241108	173400	42517075240	8930	8930	8930	8930	0
100	20241108	173300	42517075240	8930	8930	8930	8930	0
101	20241108	173200	42517075240	8930	8930	8930	8930	0
102	20241108	173100	42517075240	8930	8930	8930	8930	0
103	20241108	173000	42517075240	8930	8930	8930	8930	0
104	20241108	172900	42517075240	8930	8930	8930	8930	0
105	20241108	172800	42517075240	8930	8930	8930	8930	0
106	20241108	172700	42517075240	8930	8930	8930	8930	0
107	20241108	172600	42517075240	8930	8930	8930	8930	0
108	20241108	172500	42517075240	8930	8930	8930	8930	0
109	20241108	172400	42517075240	8930	8930	8930	8930	0
110	20241108	172300	42517075240	8930	8930	8930	8930	0
111	20241108	172200	42517075240	8930	8930	8930	8930	0
112	20241108	172100	42517075240	8930	8930	8930	8930	0
113	20241108	172000	42517075240	8930	8930	8930	8930	0
114	20241108	171900	42517075240	8930	8930	8930	8930	0
115	20241108	171800	42517075240	8930	8930	8930	8930	0
116	20241108	171700	42517075240	8930	8930	8930	8930	0
117	20241108	171600	42517075240	8930	8930	8930	8930	0
118	20241108	171500	42517075240	8930	8930	8930	8930	0
119	20241108	171400	42517075240	8930	8930	8930	8930	0
120	20241108	171300	42517075240	8930	8930	8930	8930	0
121	20241108	171200	42517075240	8930	8930	8930	8930	0
122	20241108	171100	42517075240	8930	8930	8930	8930	73414
123	20241108	171000	42517075240	8930	8930	8930	8930	0
124	20241108	170900	42517075240	8930	8930	8930	8930	0
125	20241108	170800	42517075240	8930	8930	8930	8930	0
126	20241108	170700	42517075240	8930	8930	8930	8930	0
127	20241108	170600	42517075240	8930	8930	8930	8930	0
128	20241108	170500	42517075240	8930	8930	8930	8930	0
129	20241108	170400	42517075240	8930	8930	8930	8930	0
130	20241108	170300	42517075240	8930	8930	8930	8930	0
131	20241108	170200	42517075240	8930	8930	8930	8930	0
132	20241108	170100	42517075240	8930	8930	8930	8930	0
133	20241108	170000	42517075240	8930	8930	8930	8930	0
134	20241108	165900	42517075240	8930	8930	8930	8930	0
135	20241108	165800	42517075240	8930	8930	8930	8930	0
136	20241108	165700	42517075240	8930	8930	8930	8930	0
137	20241108	165600	42517075240	8930	8930	8930	8930	0
138	20241108	165500	42517075240	8930	8930	8930	8930	0
139	20241108	165400	42517075240	8930	8930	8930	8930	0
140	20241108	165300	42517075240	8930	8930	8930	8930	0
141	20241108	165200	42517075240	8930	8930	8930	8930	0
142	20241108	165100	42517075240	8930	8930	8930	8930	0
143	20241108	165000	42517075240	8930	8930	8930	8930	0
144	20241108	164900	42517075240	8930	8930	8930	8930	0
145	20241108	164800	42517075240	8930	8930	8930	8930	0
146	20241108	164700	42517075240	8930	8930	8930	8930	0
147	20241108	164600	42517075240	8930	8930	8930	8930	0
148	20241108	164500	42517075240	8930	8930	8930	8930	0
149	20241108	164400	42517075240	8930	8930	8930	8930	0
150	20241108	164300	42517075240	8930	8930	8930	8930	0
151	20241108	164200	42517075240	8930	8930	8930	8930	0
152	20241108	164100	42517075240	8930	8930	8930	8930	73414
153	20241108	164000	42517075240	8930	8930	8930	8930	0
154	20241108	163900	42517075240	8930	8930	8930	8930	0
155	20241108	163800	42517075240	8930	8930	8930	8930	0
156	20241108	163700	42517075240	8930	8930	8930	8930	0
157	20241108	163600	42517075240	8930	8930	8930	8930	0
158	20241108	163500	42517075240	8930	8930	8930	8930	0
159	20241108	163400	42517075240	8930	8930	8930	8930	0
160	20241108	163300	42517075240	8930	8930	8930	8930	0
161	20241108	163200	42517075240	8930	8930	8930	8930	0
162	20241108	163100	42517075240	8930	8930	8930	8930	0
163	20241108	163000	42517075240	8930	8930	8930	8930	0
164	20241108	162900	42517075240	8930	8930	8930	8930	0
165	20241108	162800	42517075240	8930	8930	8930	8930	0
166	20241108	162700	42517075240	8930	8930	8930	8930	0
167	20241108	162600	42517075240	8930	8930	8930	8930	0
168	20241108	162500	42517075240	8930	8930	8930	8930	0
169	20241108	162400	42517075240	8930	8930	8930	8930	0
170	20241108	162300	42517075240	8930	8930	8930	8930	0
171	20241108	162200	42517075240	8930	8930	8930	8930	0
172	20241108	162100	42517075240	8930	8930	8930	8930	0
173	20241108	162000	42517075240	8930	8930	8930	8930	0
174	20241108	161900	42517075240	8930	8930	8930	8930	0
175	20241108	161800	42517075240	8930	8930	8930	8930	0
176	20241108	161700	42517075240	8930	8930	8930	8930	0
177	20241108	161600	42517075240	8930	8930	8930	8930	0
178	20241108	161500	42517075240	8930	8930	8930	8930	0
179	20241108	161400	42517075240	8930	8930	8930	8930	0
180	20241108	161300	42517075240	8930	8930	8930	8930	0
181	20241108	161200	42517075240	8930	8930	8930	8930	0
182	20241108	161100	42517075240	8930	8930	8930	8930	73414
183	20241108	161000	42517075240	8930	8930	8930	8930	0
184	20241108	160900	42517075240	8930	8930	8930	8930	0
185	20241108	160800	42517075240	8930	8930	8930	8930	0
186	20241108	160700	42517075240	8930	8930	8930	8930	0
187	20241108	160600	42517075240	8930	8930	8930	8930	0
188	20241108	160500	42517075240	8930	8930	8930	8930	0
189	20241108	160400	42517075240	8930	8930	8930	8930	0
190	20241108	160300	42517075240	8930	8930	8930	8930	0
191	20241108	160200	42517075240	8930	8930	8930	8930	0
192	20241108	160100	42517075240	8930	8930	8930	8930	0
193	20241108	160000	42517075240	8930	8930	8930	8930	0
194	20241108	155900	42517075240	8930	8930	8930	8930	0
195	20241108	155800	42517075240	8930	8930	8930	8930	0
196	20241108	155700	42517075240	8930	8930	8930	8930	0
197	20241108	155600	42517075240	8930	8930	8930	8930	0
198	20241108	155500	42517075240	8930	8930	8930	8930	0
199	20241108	155400	42517075240	8930	8930	8930	8930	0
200	20241108	155300	42517075240	8930	8930	8930	8930	0
201	20241108	155200	42517075240	8930	8930	8930	8930	0
202	20241108	155100	42517075240	8930	8930	8930	8930	0
203	20241108	155000	42517075240	8930	8930	8930	8930	0
204	20241108	154900	42517075240	8930	8930	8930	8930	0
205	20241108	154800	42517075240	8930	8930	8930	8930	0
206	20241108	154700	42517075240	8930	8930	8930	8930	0
207	20241108	154600	42517075240	8930	8930	8930	8930	0
208	20241108	154500	42517075240	8930	8930	8930	8930	0
209	20241108	154400	42517075240	8930	8930	8930	8930	0
210	20241108	154300	42517075240	8930	8930	8930	8930	0
211	20241108	154200	42517075240	8930	8930	8930	8930	0
212	20241108	154100	42517075240	8930	8930	8930	8930	73414
213	20241108	154000	42517075240	8930	8930	8930	8930	0
214	20241108	153900	42517075240	8930	8930	8930	8930	0
215	20241108	153800	42517075240	8930	8930	8930	8930	0
216	20241108	153700	42517075240	8930	8930	8930	8930	0
217	20241108	153600	42517075240	8930	8930	8930	8930	0
218	20241108	153500	42517075240	8930	8930	8930	8930	0
219	20241108	153400	42517075240	8930	8930	8930	8930	0
220	20241108	153300	42517075240	8930	8930	8930	8930	0
221	20241108	153200	42517075240	8930	8930	8930	8930	0
222	20241108	153100	42517075240	8930	8930	8930	8930	0
223	20241108	153000	42517075240	8930	8930	8930	8930	73414
224	20241108	152900	41861488220	8940	8940	8940	8940	0
225	20241108	152800	41861488220	8940	8940	8940	8940	0
226	20241108	152700	41861488220	8940	8940	8940	8940	0
227	20241108	152600	41861488220	8940	8940	8940	8940	0
228	20241108	152500	41861488220	8940	8940	8940	8940	0
229	20241108	152400	41861488220	8940	8940	8940	8940	0
230	20241108	152300	41861488220	8940	8940	8940	8940	0
231	20241108	152200	41861488220	8940	8940	8940	8940	0
232	20241108	152100	41861488220	8940	8940	8940	8940	0
233	20241108	152000	41861488220	8940	8940	8940	8940	0
234	20241108	151900	41861488220	8940	8930	8940	8930	30670
235	20241108	151800	41587385500	8940	8930	8940	8930	14782
236	20241108	151700	41455351480	8940	8940	8940	8930	16677
237	20241108	151600	41306390640	8940	8940	8940	8930	24246
238	20241108	151500	41089645340	8940	8930	8940	8930	5408
239	20241108	151400	41041334530	8940	8930	8940	8930	3197
240	20241108	151300	41012768760	8940	8930	8940	8930	1147
241	20241108	151200	41002523480	8940	8940	8940	8930	5263
242	20241108	151100	40955512710	8940	8930	8940	8930	929
243	20241108	151000	40947214820	8940	8930	8940	8930	4007
244	20241108	150900	40911422260	8940	8930	8940	8930	7280
245	20241108	150800	40846396920	8940	8930	8940	8930	5980
246	20241108	150700	40792981990	8940	8930	8940	8930	4289
247	20241108	150600	40754672430	8940	8930	8940	8930	1195
248	20241108	150500	40743996800	8940	8930	8940	8930	2115
249	20241108	150400	40725104650	8940	8930	8940	8930	830
250	20241108	150300	40717686870	8940	8930	8940	8930	4544
251	20241108	150200	40677099140	8940	8930	8940	8930	2778
252	20241108	150100	40652284400	8940	8930	8940	8930	1120
253	20241108	150000	40642279870	8940	8930	8940	8930	3880
254	20241108	145900	40607622370	8940	8930	8940	8930	551
255	20241108	145800	40602700830	8940	8930	8940	8930	3119
256	20241108	145700	40574827200	8940	8940	8940	8930	13147
257	20241108	145600	40457397830	8940	8930	8940	8930	10508
258	20241108	145500	40363517950	8940	8940	8940	8930	2214
259	20241108	145400	40343736050	8940	8930	8940	8930	2219
260	20241108	145300	40323914530	8940	8930	8940	8930	2610
261	20241108	145200	40300590360	8940	8930	8940	8930	57933
262	20241108	145100	39783130970	8940	8930	8940	8930	47079
263	20241108	145000	39362620840	8940	8930	8940	8930	2279
264	20241108	144900	39342263720	8940	8930	8940	8930	13087
265	20241108	144800	39225370040	8940	8930	8940	8930	71146
266	20241108	144700	38589892560	8940	8940	8940	8930	12693
267	20241108	144600	38476518820	8930	8930	8940	8930	1354
268	20241108	144500	38464423240	8940	8940	8940	8930	625
269	20241108	144400	38458838930	8940	8930	8940	8930	5074
270	20241108	144300	38413516170	8940	8930	8940	8930	2672
271	20241108	144200	38389648820	8940	8930	8940	8930	864
272	20241108	144100	38381930090	8940	8940	8940	8930	788
273	20241108	144000	38374891580	8940	8940	8940	8930	4240
274	20241108	143900	38337017280	8940	8930	8940	8930	2029
275	20241108	143800	38318894100	8940	8930	8940	8930	1516
276	20241108	143700	38305352410	8940	8940	8940	8930	619
277	20241108	143600	38299822150	8940	8930	8940	8930	5087
278	20241108	143500	38254375090	8940	8930	8940	8930	5048
279	20241108	143400	38209285180	8930	8940	8940	8930	2010
280	20241108	143300	38191331440	8940	8940	8940	8930	4240
281	20241108	143200	38153454440	8940	8930	8940	8930	2318
282	20241108	143100	38132750080	8940	8940	8940	8930	1959
283	20241108	143000	38115249090	8940	8930	8940	8930	3862
284	20241108	142900	38080745500	8940	8940	8940	8930	25440
285	20241108	142800	37853513980	8940	8930	8940	8930	2164
286	20241108	142700	37834174840	8940	8930	8940	8930	862
287	20241108	142600	37826475400	8940	8930	8940	8930	7027
288	20241108	142500	37763685230	8940	8930	8940	8930	2735
289	20241108	142400	37739251890	8940	8930	8940	8930	444
290	20241108	142300	37735285480	8940	8930	8940	8930	1501
291	20241108	142200	37721877080	8940	8940	8940	8930	2482
292	20241108	142100	37699705440	8940	8930	8940	8930	907
293	20241108	142000	37691603100	8940	8930	8940	8930	653
294	20241108	141900	37685767780	8940	8930	8940	8930	2692
295	20241108	141800	37661720300	8940	8930	8940	8930	803
296	20241108	141700	37654547770	8940	8930	8940	8930	8465
297	20241108	141600	37578937910	8930	8930	8940	8930	3702
298	20241108	141500	37545870360	8930	8940	8940	8930	3530
299	20241108	141400	37514343750	8930	8930	8940	8930	1099
300	20241108	141300	37504526900	8940	8940	8940	8930	2392
301	20241108	141200	37483152110	8940	8930	8940	8930	819
302	20241108	141100	37475834180	8940	8940	8940	8930	645
303	20241108	141000	37470071170	8940	8940	8940	8930	798
304	20241108	140900	37462942700	8940	8930	8940	8930	3857
305	20241108	140800	37428495840	8940	8930	8940	8930	688
306	20241108	140700	37422350050	8940	8930	8940	8930	524
307	20241108	140600	37417668740	8940	8930	8940	8930	17725
308	20241108	140500	37259365340	8940	8930	8940	8930	21954
309	20241108	140400	37063284710	8940	8930	8940	8930	128202
310	20241108	140300	35918047480	8940	8930	8940	8930	1431
311	20241108	140200	35905265850	8940	8930	8940	8930	1985
312	20241108	140100	35887535500	8930	8930	8940	8930	1148
313	20241108	140000	35877277230	8940	8940	8940	8930	2272
314	20241108	135900	35856982170	8940	8930	8940	8930	9303
315	20241108	135800	35773884490	8940	8930	8940	8930	1992
316	20241108	135700	35756089190	8940	8930	8940	8930	2530
317	20241108	135600	35733490130	8940	8930	8940	8930	930
318	20241108	135500	35725181510	8940	8930	8940	8930	4354
319	20241108	135400	35686290680	8940	8930	8940	8930	3122
320	20241108	135300	35658403320	8940	8930	8940	8930	1045
321	20241108	135200	35649067810	8940	8930	8940	8930	1939
322	20241108	135100	35631747540	8940	8930	8940	8930	6957
323	20241108	135000	35569606440	8930	8930	8940	8930	1375
324	20241108	134900	35557324570	8930	8930	8940	8930	496
325	20241108	134800	35552892650	8930	8940	8940	8930	128
326	20241108	134700	35551749350	8930	8930	8940	8930	1257
327	20241108	134600	35540521850	8930	8930	8940	8930	643
328	20241108	134500	35534777020	8940	8940	8940	8930	777
329	20241108	134400	35527835520	8930	8930	8940	8930	1173
330	20241108	134300	35517357240	8930	8930	8940	8930	384
331	20241108	134200	35513927360	8940	8930	8940	8930	21647
332	20241108	134100	35320447110	8940	8930	8940	8930	2988
333	20241108	134000	35293757090	8930	8930	8940	8930	3637
334	20241108	133900	35261268710	8940	8930	8940	8930	1752
335	20241108	133800	35245614840	8940	8930	8940	8930	4146
336	20241108	133700	35208577810	8930	8930	8940	8930	1753
337	20241108	133600	35192912830	8940	8930	8940	8930	2398
338	20241108	133500	35171492400	8940	8930	8940	8930	2828
339	20241108	133400	35146221740	8940	8940	8940	8930	215
340	20241108	133300	35144300330	8940	8930	8940	8930	1571
341	20241108	133200	35130268160	8940	8940	8940	8930	397
342	20241108	133100	35126721220	8940	8940	8940	8930	4331
343	20241108	133000	35088035750	8940	8930	8940	8930	2189
344	20241108	132900	35068482410	8930	8940	8940	8930	1741
345	20241108	132800	35052921580	8930	8930	8940	8930	12774
346	20241108	132700	34938806060	8930	8930	8940	8930	2593
347	20241108	132600	34915644390	8940	8930	8940	8930	4494
348	20241108	132500	34875478840	8940	8930	8940	8930	1072
349	20241108	132400	34865903110	8940	8940	8940	8930	1081
350	20241108	132300	34856247270	8940	8930	8940	8930	2804
351	20241108	132200	34831197020	8940	8930	8940	8930	651
352	20241108	132100	34825381410	8940	8930	8940	8930	1675
353	20241108	132000	34810420320	8940	8940	8940	8930	2177
354	20241108	131900	34790975120	8940	8930	8940	8930	357
355	20241108	131800	34787785670	8940	8930	8940	8930	4538
356	20241108	131700	34747251710	8930	8930	8940	8930	1802
357	20241108	131600	34731155950	8940	8930	8940	8930	1754
358	20241108	131500	34715487800	8940	8930	8940	8930	984
359	20241108	131400	34706694170	8940	8930	8940	8930	2251
360	20241108	131300	34686588270	8940	8940	8940	8930	471
361	20241108	131200	34682379170	8940	8930	8940	8930	3204
362	20241108	131100	34653760920	8930	8940	8940	8930	8958
363	20241108	131000	34573748050	8930	8930	8940	8930	1845
364	20241108	130900	34557267390	8940	8930	8940	8930	889
365	20241108	130800	34549326860	8940	8930	8940	8930	3193
366	20241108	130700	34520796000	8940	8930	8940	8930	5572
367	20241108	130600	34471025380	8930	8930	8940	8930	1621
368	20241108	130500	34456545200	8940	8930	8940	8930	4178
369	20241108	130400	34419225490	8940	8930	8940	8930	6986
370	20241108	130300	34356795530	8940	8930	8940	8930	896
371	20241108	130200	34348792270	8940	8930	8940	8930	290
372	20241108	130100	34346201090	8940	8930	8940	8930	3078
373	20241108	130000	34318687090	8940	8930	8940	8930	600
374	20241108	125900	34313326790	8930	8930	8940	8930	2771
375	20241108	125800	34288575890	8930	8930	8940	8930	2254
376	20241108	125700	34268433580	8940	8930	8940	8930	1312
377	20241108	125600	34256713500	8930	8940	8940	8930	790
378	20241108	125500	34249653650	8940	8930	8940	8930	1356
379	20241108	125400	34237538480	8940	8930	8940	8930	841
380	20241108	125300	34230025700	8940	8940	8940	8930	6779
381	20241108	125200	34169474850	8940	8930	8940	8930	448
382	20241108	125100	34165471200	8940	8930	8940	8930	6788
383	20241108	125000	34104842720	8930	8940	8940	8930	369
384	20241108	124900	34101546600	8940	8930	8940	8930	1916
385	20241108	124800	34084431750	8930	8930	8940	8930	3372
386	20241108	124700	34054312980	8930	8930	8940	8930	670
387	20241108	124600	34048327320	8940	8930	8940	8930	1906
388	20241108	124500	34031302830	8940	8930	8940	8930	406
389	20241108	124400	34027674830	8940	8930	8940	8930	3315
390	20241108	124300	33998058680	8940	8940	8940	8930	1334
391	20241108	124200	33986135070	8940	8940	8940	8930	1213
392	20241108	124100	33975300160	8940	8940	8940	8930	1573
393	20241108	124000	33961248460	8930	8940	8940	8930	2707
394	20241108	123900	33937060720	8930	8930	8940	8930	2917
395	20241108	123800	33911001220	8940	8930	8940	8930	3030
396	20241108	123700	33883937420	8940	8930	8940	8930	1903
397	20241108	123600	33866938990	8940	8930	8940	8930	977
398	20241108	123500	33858211920	8940	8930	8940	8930	2221
399	20241108	123400	33838374120	8940	8940	8940	8930	2062
400	20241108	123300	33819950190	8940	8940	8940	8930	5593
401	20241108	123200	33769993480	8940	8930	8940	8930	1040
402	20241108	123100	33760701130	8940	8930	8940	8930	13255
403	20241108	123000	33642307900	8940	8930	8940	8930	691
404	20241108	122900	33636131670	8940	8940	8940	8930	369
405	20241108	122800	33632835230	8940	8930	8940	8930	2302
406	20241108	122700	33612273900	8940	8940	8940	8930	4442
407	20241108	122600	33572597060	8940	8930	8940	8930	1375
408	20241108	122500	33560315710	8940	8940	8940	8930	2822
409	20241108	122400	33535105820	8940	8930	8940	8930	690
410	20241108	122300	33528942200	8940	8930	8940	8930	1796
411	20241108	122200	33512899690	8940	8930	8940	8930	1914
412	20241108	122100	33495801250	8940	8930	8940	8930	4971
413	20241108	122000	33451399670	8940	8930	8940	8930	8492
414	20241108	121900	33375545890	8940	8940	8940	8930	3125
415	20241108	121800	33347628740	8940	8930	8940	8930	1147
416	20241108	121700	33337383860	8940	8930	8940	8930	2020
417	20241108	121600	33319339510	8940	8940	8940	8930	3379
418	20241108	121500	33289157070	8940	8930	8940	8930	1525
419	20241108	121400	33275534560	8940	8930	8940	8930	624
420	20241108	121300	33269961320	8940	8930	8940	8930	1205
421	20241108	121200	33259196050	8930	8930	8940	8930	873
422	20241108	121100	33251394750	8940	8930	8940	8930	3802
423	20241108	121000	33217435060	8940	8930	8940	8930	2300
424	20241108	120900	33196891110	8940	8930	8940	8930	1696
425	20241108	120800	33181731860	8940	8940	8940	8930	1594
426	20241108	120700	33167492380	8930	8940	8940	8930	125
427	20241108	120600	33166375630	8940	8930	8940	8930	2807
428	20241108	120500	33141303230	8940	8940	8940	8930	4283
429	20241108	120400	33103046970	8940	8930	8940	8930	999
430	20241108	120300	33094123720	8940	8930	8940	8930	1848
431	20241108	120200	33077616740	8930	8930	8940	8930	1998
432	20241108	120100	33059770840	8940	8930	8940	8930	1583
433	20241108	120000	33045630230	8940	8930	8940	8930	1921
434	20241108	115900	33028471980	8940	8930	8940	8930	968
435	20241108	115800	33019823330	8930	8930	8940	8930	2101
436	20241108	115700	33001056160	8930	8930	8940	8930	1868
437	20241108	115600	32984367050	8940	8930	8940	8930	1366
438	20241108	115500	32972165940	8940	8930	8940	8930	1805
439	20241108	115400	32956042910	8940	8930	8940	8930	2228
440	20241108	115300	32936141540	8940	8930	8940	8930	605
441	20241108	115200	32930734940	8940	8940	8940	8930	560
442	20241108	115100	32925730980	8940	8930	8940	8930	2031
443	20241108	115000	32907585910	8940	8930	8940	8930	3386
444	20241108	114900	32877339440	8940	8930	8940	8930	1989
445	20241108	114800	32859571360	8940	8930	8940	8930	1940
446	20241108	114700	32842243350	8940	8940	8940	8930	663
447	20241108	114600	32836319360	8940	8930	8940	8930	480
448	20241108	114500	32832030160	8940	8930	8940	8930	353
449	20241108	114400	32828874920	8940	8930	8940	8930	1797
450	20241108	114300	32812819540	8940	8940	8940	8930	3817
451	20241108	114200	32778725080	8940	8930	8940	8930	1947
452	20241108	114100	32761331600	8940	8940	8940	8930	7579
453	20241108	114000	32693636160	8940	8940	8940	8930	14328
454	20241108	113900	32565656540	8940	8930	8940	8930	2758
455	20241108	113800	32541020370	8940	8940	8940	8930	2631
456	20241108	113700	32517516820	8940	8930	8940	8930	1226
457	20241108	113600	32506564730	8940	8930	8940	8930	3733
458	20241108	113500	32473221610	8940	8940	8940	8930	397
459	20241108	113400	32469672880	8940	8930	8940	8930	516
460	20241108	113300	32465062120	8940	8930	8940	8930	2743
461	20241108	113200	32440557320	8940	8930	8940	8930	2495
462	20241108	113100	32418257860	8940	8940	8940	8930	5493
463	20241108	113000	32369192430	8930	8930	8940	8930	25794
464	20241108	112900	32138797830	8940	8940	8940	8930	2744
465	20241108	112800	32114283270	8940	8930	8940	8930	2708
466	20241108	112700	32090094580	8940	8940	8940	8930	5806
467	20241108	112600	32038232210	8940	8940	8940	8930	318
468	20241108	112500	32035390030	8940	8930	8940	8930	1060
469	20241108	112400	32025919180	8930	8930	8940	8930	887
470	20241108	112300	32017996870	8930	8930	8940	8930	27661
471	20241108	112200	31770982230	8930	8930	8940	8930	8528
472	20241108	112100	31694823970	8930	8930	8930	8930	2356
473	20241108	112000	31673784890	8940	8930	8940	8930	1858
474	20241108	111900	31657190050	8930	8930	8940	8930	3156
475	20241108	111800	31629006240	8930	8930	8940	8930	1259
476	20241108	111700	31617760780	8940	8930	8940	8930	872
477	20241108	111600	31609971010	8940	8930	8940	8930	720
478	20241108	111500	31603538870	8940	8940	8940	8930	995
479	20241108	111400	31594646500	8930	8940	8940	8930	3781
480	20241108	111300	31560880480	8940	8930	8940	8930	2971
481	20241108	111200	31534348170	8930	8930	8940	8930	2654
482	20241108	111100	31510646130	8930	8930	8940	8930	6405
483	20241108	111000	31453447980	8940	8930	8940	8930	2729
484	20241108	110900	31429075830	8930	8930	8940	8930	1220
485	20241108	110800	31418178440	8930	8930	8940	8930	3034
486	20241108	110700	31391082040	8930	8930	8940	8930	10328
487	20241108	110600	31298848950	8930	8930	8940	8930	2822
488	20241108	110500	31273645260	8940	8930	8940	8930	1517
489	20241108	110400	31260093740	8930	8930	8940	8930	1321
490	20241108	110300	31248295230	8930	8930	8940	8930	8524
491	20241108	110200	31172175870	8940	8930	8940	8930	1735
492	20241108	110100	31156677370	8930	8930	8940	8930	9901
493	20241108	110000	31068260600	8940	8930	8940	8930	8952
494	20241108	105900	30988315230	8930	8930	8940	8930	3004
495	20241108	105800	30961487700	8930	8930	8940	8930	3380
496	20241108	105700	30931301620	8930	8930	8940	8930	2248
497	20241108	105600	30911220110	8940	8930	8940	8930	2822
498	20241108	105500	30886019420	8930	8930	8940	8930	11053
499	20241108	105400	30787314100	8930	8930	8940	8930	15963
500	20241108	105300	30644764290	8930	8930	8930	8930	6602
501	20241108	105200	30585808430	8930	8930	8930	8930	17678
502	20241108	105100	30427943890	8930	8930	8940	8930	40423
503	20241108	105000	30066966300	8930	8930	8930	8930	4416
504	20241108	104900	30027531420	8930	8930	8930	8930	1347
505	20241108	104800	30015502710	8930	8940	8940	8930	1798
506	20241108	104700	29999445430	8940	8930	8940	8930	1143
507	20241108	104600	29989238430	8930	8930	8930	8930	2689
508	20241108	104500	29965225660	8930	8940	8940	8930	628
509	20241108	104400	29959613210	8940	8930	8940	8930	1068
510	20241108	104300	29950075350	8930	8930	8940	8930	22316
511	20241108	104200	29750792680	8930	8930	8940	8930	2332
512	20241108	104100	29729964970	8930	8930	8940	8930	698
513	20241108	104000	29723731760	8940	8930	8940	8930	734
514	20241108	103900	29717176790	8930	8940	8940	8930	2708
515	20241108	103800	29692993860	8930	8930	8940	8930	10879
516	20241108	103700	29595843850	8930	8930	8930	8930	2665
517	20241108	103600	29572045400	8930	8930	8940	8930	4782
518	20241108	103500	29529342130	8930	8930	8930	8930	1251
519	20241108	103400	29518170700	8930	8930	8930	8930	6109
520	20241108	103300	29463617330	8930	8930	8940	8930	1510
521	20241108	103200	29450132480	8940	8930	8940	8930	6162
522	20241108	103100	29395105500	8930	8930	8930	8930	104811
523	20241108	103000	28459143270	8930	8930	8940	8930	20009
524	20241108	102900	28280462710	8930	8930	8940	8930	8003
525	20241108	102800	28208994670	8930	8940	8940	8930	106827
526	20241108	102700	27253999230	8930	8930	8940	8930	12428
527	20241108	102600	27143016860	8930	8930	8940	8930	34500
528	20241108	102500	26834678300	8930	8930	8940	8930	3882
529	20241108	102400	26800007290	8930	8930	8940	8930	396
530	20241108	102300	26796470910	8940	8930	8940	8930	853
531	20241108	102200	26788853460	8930	8930	8940	8930	3958
532	20241108	102100	26753508490	8930	8930	8940	8930	6978
533	20241108	102000	26691191600	8930	8940	8940	8930	3597
534	20241108	101900	26659064130	8940	8930	8940	8930	4830
535	20241108	101800	26615931870	8930	8930	8940	8930	8119
536	20241108	101700	26543410500	8930	8930	8930	8930	8224
537	20241108	101600	26469970180	8940	8930	8940	8930	3155
538	20241108	101500	26441794850	8930	8930	8940	8930	14779
539	20241108	101400	26309805440	8930	8940	8940	8930	6252
540	20241108	101300	26253969970	8940	8930	8940	8930	7561
541	20241108	101200	26186450230	8930	8930	8940	8930	700
542	20241108	101100	26180199210	8930	8930	8940	8930	9540
543	20241108	101000	26095003790	8930	8930	8940	8930	23211
544	20241108	100900	25887729340	8930	8930	8940	8930	5132
545	20241108	100800	25841900410	8930	8930	8930	8930	5082
546	20241108	100700	25796518150	8930	8930	8940	8930	5765
547	20241108	100600	25745036610	8930	8930	8940	8930	12565
548	20241108	100500	25632792730	8930	8930	8940	8930	21533
549	20241108	100400	25440502960	8940	8930	8940	8930	12728
550	20241108	100300	25326841790	8930	8930	8940	8930	22947
551	20241108	100200	25121811120	8940	8940	8940	8930	6646
552	20241108	100100	25062462150	8930	8930	8940	8930	10808
553	20241108	100000	24965939970	8930	8930	8940	8930	5681
554	20241108	095900	24915208630	8930	8930	8940	8930	9160
555	20241108	095800	24833409070	8930	8930	8940	8930	14535
556	20241108	095700	24703577490	8930	8930	8940	8930	8557
557	20241108	095600	24627163420	8930	8930	8940	8930	14922
558	20241108	095500	24493907930	8930	8930	8930	8930	27029
559	20241108	095400	24252538960	8940	8930	8940	8930	17771
560	20241108	095300	24093829700	8930	8930	8940	8930	32561
561	20241108	095200	23802879510	8930	8940	8940	8930	8549
562	20241108	095100	23726536580	8930	8930	8940	8930	68430
563	20241108	095000	23115456530	8930	8930	8940	8930	27876
564	20241108	094900	22866370950	8930	8940	8940	8930	32486
565	20241108	094800	22576267160	8930	8930	8940	8930	29509
566	20241108	094700	22312722550	8930	8930	8940	8930	18039
567	20241108	094600	22151613820	8930	8930	8940	8930	15514
568	20241108	094500	22013034090	8930	8930	8940	8930	5129
569	20241108	094400	21967228760	8930	8930	8940	8930	100167
570	20241108	094300	21072729850	8930	8930	8940	8930	15808
571	20241108	094200	20931563150	8940	8930	8940	8930	7412
572	20241108	094100	20865368620	8930	8930	8940	8930	5136
573	20241108	094000	20819489790	8930	8940	8940	8930	30506
574	20241108	093900	20547065530	8940	8930	8940	8930	5237
575	20241108	093800	20500297110	8930	8930	8940	8930	9589
576	20241108	093700	20414661240	8930	8940	8940	8930	16663
577	20241108	093600	20265849510	8930	8930	8940	8930	18449
578	20241108	093500	20101098560	8930	8930	8940	8930	6879
579	20241108	093400	20039667280	8930	8930	8940	8930	29189
580	20241108	093300	19778986830	8930	8930	8940	8930	41604
581	20241108	093200	19407461940	8930	8930	8940	8930	10962
582	20241108	093100	19309569840	8940	8930	8940	8930	27151
583	20241108	093000	19067098270	8930	8930	8940	8930	32616
584	20241108	092900	18775781870	8930	8930	8940	8930	17410
585	20241108	092800	18620310530	8930	8930	8940	8930	10352
586	20241108	092700	18527851120	8930	8930	8940	8930	15381
587	20241108	092600	18390497850	8930	8930	8940	8930	45954
588	20241108	092500	17980116130	8930	8930	8940	8930	30594
589	20241108	092400	17706896690	8930	8930	8940	8930	23109
590	20241108	092300	17500499420	8930	8930	8940	8930	11552
591	20241108	092200	17397323250	8930	8930	8940	8930	12012
592	20241108	092100	17290054650	8930	8930	8940	8930	11810
593	20241108	092000	17184574650	8930	8930	8940	8930	13377
594	20241108	091900	17065098800	8930	8930	8940	8930	19898
595	20241108	091800	16887390530	8940	8930	8940	8930	14322
596	20241108	091700	16759483320	8930	8930	8940	8930	22570
597	20241108	091600	16557908970	8930	8930	8940	8930	18423
598	20241108	091500	16393390340	8930	8930	8940	8930	45031
599	20241108	091400	15991259700	8940	8930	8940	8930	30097
600	20241108	091300	15722492360	8930	8930	8940	8930	25257
601	20241108	091200	15496936350	8930	8930	8940	8930	42629
602	20241108	091100	15116132680	8930	8940	8940	8930	22188
603	20241108	091000	14917948980	8940	8930	8940	8930	44914
604	20241108	090900	14516859170	8930	8940	8940	8930	79215
605	20241108	090800	13809438930	8930	8930	8940	8930	56378
606	20241108	090700	13305948000	8930	8930	8940	8930	49475
607	20241108	090600	12864037990	8930	8930	8940	8930	163325
608	20241108	090500	11405493780	8930	8940	8940	8930	129889
609	20241108	090400	10245544200	8930	8940	8940	8930	107736
610	20241108	090300	9283435950	8930	8940	8940	8930	270590
611	20241108	090200	6866553830	8930	8930	8940	8930	768827
612	20241108	090100	0	7720	7720	7720	7720	0
613	20241108	090000	0	7720	7720	7720	7720	0