KissMeData/041460/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	192400	200615575	2980	2980	2980	2980	6284
3	20241115	192300	200615575	2980	2980	2980	2980	0
4	20241115	192200	200615575	2980	2980	2980	2980	0
5	20241115	192100	200615575	2980	2980	2980	2980	0
6	20241115	192000	200615575	2980	2980	2980	2980	0
7	20241115	191900	200615575	2980	2980	2980	2980	0
8	20241115	191800	200615575	2980	2980	2980	2980	0
9	20241115	191700	200615575	2980	2980	2980	2980	0
10	20241115	191600	200615575	2980	2980	2980	2980	0
11	20241115	191500	200615575	2980	2980	2980	2980	0
12	20241115	191400	200615575	2980	2980	2980	2980	0
13	20241115	191300	200615575	2980	2980	2980	2980	0
14	20241115	191200	200615575	2980	2980	2980	2980	0
15	20241115	191100	200615575	2980	2980	2980	2980	0
16	20241115	191000	200615575	2980	2980	2980	2980	0
17	20241115	190900	200615575	2980	2980	2980	2980	0
18	20241115	190800	200615575	2980	2980	2980	2980	0
19	20241115	190700	200615575	2980	2980	2980	2980	0
20	20241115	190600	200615575	2980	2980	2980	2980	0
21	20241115	190500	200615575	2980	2980	2980	2980	0
22	20241115	190400	200615575	2980	2980	2980	2980	0
23	20241115	190300	200615575	2980	2980	2980	2980	0
24	20241115	190200	200615575	2980	2980	2980	2980	0
25	20241115	190100	200615575	2980	2980	2980	2980	0
26	20241115	190000	200615575	2980	2980	2980	2980	0
27	20241115	185900	200615575	2980	2980	2980	2980	0
28	20241115	185800	200615575	2980	2980	2980	2980	0
29	20241115	185700	200615575	2980	2980	2980	2980	0
30	20241115	185600	200615575	2980	2980	2980	2980	0
31	20241115	185500	200615575	2980	2980	2980	2980	0
32	20241115	185400	200615575	2980	2980	2980	2980	6284
33	20241115	185300	200615575	2980	2980	2980	2980	0
34	20241115	185200	200615575	2980	2980	2980	2980	0
35	20241115	185100	200615575	2980	2980	2980	2980	0
36	20241115	185000	200615575	2980	2980	2980	2980	0
37	20241115	184900	200615575	2980	2980	2980	2980	0
38	20241115	184800	200615575	2980	2980	2980	2980	0
39	20241115	184700	200615575	2980	2980	2980	2980	0
40	20241115	184600	200615575	2980	2980	2980	2980	0
41	20241115	184500	200615575	2980	2980	2980	2980	0
42	20241115	184400	200615575	2980	2980	2980	2980	0
43	20241115	184300	200615575	2980	2980	2980	2980	0
44	20241115	184200	200615575	2980	2980	2980	2980	0
45	20241115	184100	200615575	2980	2980	2980	2980	0
46	20241115	184000	200615575	2980	2980	2980	2980	0
47	20241115	183900	200615575	2980	2980	2980	2980	0
48	20241115	183800	200615575	2980	2980	2980	2980	0
49	20241115	183700	200615575	2980	2980	2980	2980	0
50	20241115	183600	200615575	2980	2980	2980	2980	0
51	20241115	183500	200615575	2980	2980	2980	2980	0
52	20241115	183400	200615575	2980	2980	2980	2980	0
53	20241115	183300	200615575	2980	2980	2980	2980	0
54	20241115	183200	200615575	2980	2980	2980	2980	0
55	20241115	183100	200615575	2980	2980	2980	2980	0
56	20241115	183000	200615575	2980	2980	2980	2980	0
57	20241115	182900	200615575	2980	2980	2980	2980	0
58	20241115	182800	200615575	2980	2980	2980	2980	0
59	20241115	182700	200615575	2980	2980	2980	2980	0
60	20241115	182600	200615575	2980	2980	2980	2980	0
61	20241115	182500	200615575	2980	2980	2980	2980	0
62	20241115	182400	200615575	2980	2980	2980	2980	6284
63	20241115	182300	200615575	2980	2980	2980	2980	0
64	20241115	182200	200615575	2980	2980	2980	2980	0
65	20241115	182100	200615575	2980	2980	2980	2980	0
66	20241115	182000	200615575	2980	2980	2980	2980	0
67	20241115	181900	200615575	2980	2980	2980	2980	0
68	20241115	181800	200615575	2980	2980	2980	2980	0
69	20241115	181700	200615575	2980	2980	2980	2980	0
70	20241115	181600	200615575	2980	2980	2980	2980	0
71	20241115	181500	200615575	2980	2980	2980	2980	0
72	20241115	181400	200615575	2980	2980	2980	2980	0
73	20241115	181300	200615575	2980	2980	2980	2980	0
74	20241115	181200	200615575	2980	2980	2980	2980	0
75	20241115	181100	200615575	2980	2980	2980	2980	0
76	20241115	181000	200615575	2980	2980	2980	2980	0
77	20241115	180900	200615575	2980	2980	2980	2980	0
78	20241115	180800	200615575	2980	2980	2980	2980	0
79	20241115	180700	200615575	2980	2980	2980	2980	0
80	20241115	180600	200615575	2980	2980	2980	2980	0
81	20241115	180500	200615575	2980	2980	2980	2980	0
82	20241115	180400	200615575	2980	2980	2980	2980	0
83	20241115	180300	200615575	2980	2980	2980	2980	0
84	20241115	180200	200615575	2980	2980	2980	2980	0
85	20241115	180100	200615575	2980	2980	2980	2980	0
86	20241115	180000	200615575	2980	2980	2980	2980	0
87	20241115	175900	200615575	2980	2980	2980	2980	0
88	20241115	175800	200615575	2980	2980	2980	2980	0
89	20241115	175700	200615575	2980	2980	2980	2980	0
90	20241115	175600	200615575	2980	2980	2980	2980	0
91	20241115	175500	200615575	2980	2980	2980	2980	0
92	20241115	175400	200615575	2980	2980	2980	2980	6284
93	20241115	175300	200615575	2980	2980	2980	2980	0
94	20241115	175200	200615575	2980	2980	2980	2980	0
95	20241115	175100	200615575	2980	2980	2980	2980	0
96	20241115	175000	200615575	2980	2980	2980	2980	0
97	20241115	174900	200615575	2980	2980	2980	2980	0
98	20241115	174800	200615575	2980	2980	2980	2980	0
99	20241115	174700	200615575	2980	2980	2980	2980	0
100	20241115	174600	200615575	2980	2980	2980	2980	0
101	20241115	174500	200615575	2980	2980	2980	2980	0
102	20241115	174400	200615575	2980	2980	2980	2980	0
103	20241115	174300	200615575	2980	2980	2980	2980	0
104	20241115	174200	200615575	2980	2980	2980	2980	0
105	20241115	174100	200615575	2980	2980	2980	2980	0
106	20241115	174000	200615575	2980	2980	2980	2980	0
107	20241115	173900	200615575	2980	2980	2980	2980	0
108	20241115	173800	200615575	2980	2980	2980	2980	0
109	20241115	173700	200615575	2980	2980	2980	2980	0
110	20241115	173600	200615575	2980	2980	2980	2980	0
111	20241115	173500	200615575	2980	2980	2980	2980	0
112	20241115	173400	200615575	2980	2980	2980	2980	0
113	20241115	173300	200615575	2980	2980	2980	2980	0
114	20241115	173200	200615575	2980	2980	2980	2980	0
115	20241115	173100	200615575	2980	2980	2980	2980	0
116	20241115	173000	200615575	2980	2980	2980	2980	0
117	20241115	172900	200615575	2980	2980	2980	2980	0
118	20241115	172800	200615575	2980	2980	2980	2980	0
119	20241115	172700	200615575	2980	2980	2980	2980	0
120	20241115	172600	200615575	2980	2980	2980	2980	0
121	20241115	172500	200615575	2980	2980	2980	2980	0
122	20241115	172400	200615575	2980	2980	2980	2980	6284
123	20241115	172300	200615575	2980	2980	2980	2980	0
124	20241115	172200	200615575	2980	2980	2980	2980	0
125	20241115	172100	200615575	2980	2980	2980	2980	0
126	20241115	172000	200615575	2980	2980	2980	2980	0
127	20241115	171900	200615575	2980	2980	2980	2980	0
128	20241115	171800	200615575	2980	2980	2980	2980	0
129	20241115	171700	200615575	2980	2980	2980	2980	0
130	20241115	171600	200615575	2980	2980	2980	2980	0
131	20241115	171500	200615575	2980	2980	2980	2980	0
132	20241115	171400	200615575	2980	2980	2980	2980	0
133	20241115	171300	200615575	2980	2980	2980	2980	0
134	20241115	171200	200615575	2980	2980	2980	2980	0
135	20241115	171100	200615575	2980	2980	2980	2980	0
136	20241115	171000	200615575	2980	2980	2980	2980	0
137	20241115	170900	200615575	2980	2980	2980	2980	0
138	20241115	170800	200615575	2980	2980	2980	2980	0
139	20241115	170700	200615575	2980	2980	2980	2980	0
140	20241115	170600	200615575	2980	2980	2980	2980	0
141	20241115	170500	200615575	2980	2980	2980	2980	0
142	20241115	170400	200615575	2980	2980	2980	2980	0
143	20241115	170300	200615575	2980	2980	2980	2980	0
144	20241115	170200	200615575	2980	2980	2980	2980	0
145	20241115	170100	200615575	2980	2980	2980	2980	0
146	20241115	170000	200615575	2980	2980	2980	2980	0
147	20241115	165900	200615575	2980	2980	2980	2980	0
148	20241115	165800	200615575	2980	2980	2980	2980	0
149	20241115	165700	200615575	2980	2980	2980	2980	0
150	20241115	165600	200615575	2980	2980	2980	2980	0
151	20241115	165500	200615575	2980	2980	2980	2980	0
152	20241115	165400	200615575	2980	2980	2980	2980	6284
153	20241115	165300	200615575	2980	2980	2980	2980	0
154	20241115	165200	200615575	2980	2980	2980	2980	0
155	20241115	165100	200615575	2980	2980	2980	2980	0
156	20241115	165000	200615575	2980	2980	2980	2980	0
157	20241115	164900	200615575	2980	2980	2980	2980	0
158	20241115	164800	200615575	2980	2980	2980	2980	0
159	20241115	164700	200615575	2980	2980	2980	2980	0
160	20241115	164600	200615575	2980	2980	2980	2980	0
161	20241115	164500	200615575	2980	2980	2980	2980	0
162	20241115	164400	200615575	2980	2980	2980	2980	0
163	20241115	164300	200615575	2980	2980	2980	2980	0
164	20241115	164200	200615575	2980	2980	2980	2980	0
165	20241115	164100	200615575	2980	2980	2980	2980	0
166	20241115	164000	200615575	2980	2980	2980	2980	0
167	20241115	163900	200615575	2980	2980	2980	2980	0
168	20241115	163800	200615575	2980	2980	2980	2980	0
169	20241115	163700	200615575	2980	2980	2980	2980	0
170	20241115	163600	200615575	2980	2980	2980	2980	0
171	20241115	163500	200615575	2980	2980	2980	2980	0
172	20241115	163400	200615575	2980	2980	2980	2980	0
173	20241115	163300	200615575	2980	2980	2980	2980	0
174	20241115	163200	200615575	2980	2980	2980	2980	0
175	20241115	163100	200615575	2980	2980	2980	2980	0
176	20241115	163000	200615575	2980	2980	2980	2980	0
177	20241115	162900	200615575	2980	2980	2980	2980	0
178	20241115	162800	200615575	2980	2980	2980	2980	0
179	20241115	162700	200615575	2980	2980	2980	2980	0
180	20241115	162600	200615575	2980	2980	2980	2980	0
181	20241115	162500	200615575	2980	2980	2980	2980	0
182	20241115	162400	200615575	2980	2980	2980	2980	6284
183	20241115	162300	200615575	2980	2980	2980	2980	0
184	20241115	162200	200615575	2980	2980	2980	2980	0
185	20241115	162100	200615575	2980	2980	2980	2980	0
186	20241115	162000	200615575	2980	2980	2980	2980	0
187	20241115	161900	200615575	2980	2980	2980	2980	0
188	20241115	161800	200615575	2980	2980	2980	2980	0
189	20241115	161700	200615575	2980	2980	2980	2980	0
190	20241115	161600	200615575	2980	2980	2980	2980	0
191	20241115	161500	200615575	2980	2980	2980	2980	0
192	20241115	161400	200615575	2980	2980	2980	2980	0
193	20241115	161300	200615575	2980	2980	2980	2980	0
194	20241115	161200	200615575	2980	2980	2980	2980	0
195	20241115	161100	200615575	2980	2980	2980	2980	0
196	20241115	161000	200615575	2980	2980	2980	2980	0
197	20241115	160900	200615575	2980	2980	2980	2980	0
198	20241115	160800	200615575	2980	2980	2980	2980	0
199	20241115	160700	200615575	2980	2980	2980	2980	0
200	20241115	160600	200615575	2980	2980	2980	2980	0
201	20241115	160500	200615575	2980	2980	2980	2980	0
202	20241115	160400	200615575	2980	2980	2980	2980	0
203	20241115	160300	200615575	2980	2980	2980	2980	0
204	20241115	160200	200615575	2980	2980	2980	2980	0
205	20241115	160100	200615575	2980	2980	2980	2980	0
206	20241115	160000	200615575	2980	2980	2980	2980	0
207	20241115	155900	200615575	2980	2980	2980	2980	0
208	20241115	155800	200615575	2980	2980	2980	2980	0
209	20241115	155700	200615575	2980	2980	2980	2980	0
210	20241115	155600	200615575	2980	2980	2980	2980	0
211	20241115	155500	200615575	2980	2980	2980	2980	0
212	20241115	155400	200615575	2980	2980	2980	2980	6284
213	20241115	155300	200615575	2980	2980	2980	2980	0
214	20241115	155200	200615575	2980	2980	2980	2980	0
215	20241115	155100	200615575	2980	2980	2980	2980	0
216	20241115	155000	200615575	2980	2980	2980	2980	0
217	20241115	154900	200615575	2980	2980	2980	2980	0
218	20241115	154800	200615575	2980	2980	2980	2980	0
219	20241115	154700	200615575	2980	2980	2980	2980	0
220	20241115	154600	200615575	2980	2980	2980	2980	0
221	20241115	154500	200615575	2980	2980	2980	2980	0
222	20241115	154400	200615575	2980	2980	2980	2980	0
223	20241115	154300	200615575	2980	2980	2980	2980	0
224	20241115	154200	200615575	2980	2980	2980	2980	0
225	20241115	154100	200615575	2980	2980	2980	2980	0
226	20241115	154000	200615575	2980	2980	2980	2980	0
227	20241115	153900	200615575	2980	2980	2980	2980	0
228	20241115	153800	200615575	2980	2980	2980	2980	0
229	20241115	153700	200615575	2980	2980	2980	2980	0
230	20241115	153600	200615575	2980	2980	2980	2980	0
231	20241115	153500	200615575	2980	2980	2980	2980	0
232	20241115	153400	200615575	2980	2980	2980	2980	0
233	20241115	153300	200615575	2980	2980	2980	2980	0
234	20241115	153200	200615575	2980	2980	2980	2980	0
235	20241115	153100	200615575	2980	2980	2980	2980	0
236	20241115	153000	200615575	2980	2980	2980	2980	6284
237	20241115	152900	181889255	3020	3020	3020	3020	0
238	20241115	152800	181889255	3020	3020	3020	3020	0
239	20241115	152700	181889255	3020	3020	3020	3020	0
240	20241115	152600	181889255	3020	3020	3020	3020	0
241	20241115	152500	181889255	3020	3020	3020	3020	0
242	20241115	152400	181889255	3020	3020	3020	3020	0
243	20241115	152300	181889255	3020	3020	3020	3020	0
244	20241115	152200	181889255	3020	3020	3020	3020	0
245	20241115	152100	181889255	3020	3020	3020	3020	0
246	20241115	152000	181889255	3020	3020	3020	3020	0
247	20241115	151900	181889255	3020	3010	3020	3010	101
248	20241115	151800	181585235	3010	3010	3010	3010	100
249	20241115	151700	181284235	3020	3020	3020	3020	200
250	20241115	151600	180680235	3025	3025	3025	3025	0
251	20241115	151500	180680235	3025	3025	3025	3025	0
252	20241115	151400	180680235	3025	3020	3025	3020	341
253	20241115	151300	179649210	3010	3020	3020	3010	201
254	20241115	151200	179044190	3010	3020	3020	3010	436
255	20241115	151100	177731770	3020	3020	3020	3020	0
256	20241115	151000	177731770	3020	3020	3020	3020	133
257	20241115	150900	177330110	3025	3025	3025	3025	0
258	20241115	150800	177330110	3025	3025	3025	3025	68
259	20241115	150700	177124410	3020	3020	3020	3020	5
260	20241115	150600	177109310	3025	3025	3025	3025	0
261	20241115	150500	177109310	3025	3025	3025	3025	0
262	20241115	150400	177109310	3025	3020	3025	3010	2201
263	20241115	150300	170479320	3025	3025	3025	3025	225
264	20241115	150200	169798695	3035	3035	3035	3035	0
265	20241115	150100	169798695	3035	3035	3035	3035	0
266	20241115	150000	169798695	3035	3035	3035	3035	323
267	20241115	145900	168818390	3035	3035	3035	3035	0
268	20241115	145800	168818390	3035	3035	3035	3035	0
269	20241115	145700	168818390	3035	3035	3035	3035	0
270	20241115	145600	168818390	3035	3035	3035	3035	0
271	20241115	145500	168818390	3035	3035	3035	3035	0
272	20241115	145400	168818390	3035	3035	3035	3035	0
273	20241115	145300	168818390	3035	3035	3035	3035	0
274	20241115	145200	168818390	3035	3035	3035	3035	1
275	20241115	145100	168815355	3025	3025	3025	3025	0
276	20241115	145000	168815355	3025	3025	3025	3025	200
277	20241115	144900	168210355	3040	3040	3040	3040	0
278	20241115	144800	168210355	3040	3040	3040	3040	0
279	20241115	144700	168210355	3040	3040	3040	3040	1
280	20241115	144600	168207315	3025	3025	3025	3025	0
281	20241115	144500	168207315	3025	3025	3025	3025	0
282	20241115	144400	168207315	3025	3025	3025	3025	0
283	20241115	144300	168207315	3025	3025	3025	3025	0
284	20241115	144200	168207315	3025	3025	3025	3025	0
285	20241115	144100	168207315	3025	3025	3025	3025	0
286	20241115	144000	168207315	3025	3025	3025	3025	0
287	20241115	143900	168207315	3025	3025	3025	3025	590
288	20241115	143800	166422565	3025	3030	3030	3025	1410
289	20241115	143700	162157310	3025	3025	3025	3025	0
290	20241115	143600	162157310	3025	3025	3025	3025	0
291	20241115	143500	162157310	3025	3025	3025	3025	0
292	20241115	143400	162157310	3025	3030	3035	3025	876
293	20241115	143300	159502780	3025	3025	3025	3025	0
294	20241115	143200	159502780	3025	3025	3025	3025	831
295	20241115	143100	156989005	3025	3025	3025	3025	20
296	20241115	143000	156928505	3025	3025	3025	3025	46
297	20241115	142900	156789355	3025	3025	3025	3025	5
298	20241115	142800	156774230	3025	3025	3025	3025	0
299	20241115	142700	156774230	3025	3025	3025	3025	0
300	20241115	142600	156774230	3025	3025	3025	3025	50
301	20241115	142500	156622980	3020	3020	3020	3020	300
302	20241115	142400	155716980	3020	3020	3020	3020	330
303	20241115	142300	154720380	3020	3020	3020	3020	26
304	20241115	142200	154641860	3025	3025	3025	3025	0
305	20241115	142100	154641860	3025	3025	3025	3025	0
306	20241115	142000	154641860	3025	3025	3025	3025	144
307	20241115	141900	154206260	3025	3025	3025	3025	69
308	20241115	141800	153997535	3025	3025	3025	3025	0
309	20241115	141700	153997535	3025	3025	3025	3025	1
310	20241115	141600	153994510	3025	3025	3025	3025	10
311	20241115	141500	153964260	3025	3025	3025	3025	0
312	20241115	141400	153964260	3025	3025	3025	3025	36
313	20241115	141300	153855360	3020	3020	3020	3020	0
314	20241115	141200	153855360	3020	3020	3020	3020	0
315	20241115	141100	153855360	3020	3020	3020	3020	228
316	20241115	141000	153166800	3020	3020	3020	3020	480
317	20241115	140900	151717200	3020	3020	3020	3020	0
318	20241115	140800	151717200	3020	3020	3020	3020	0
319	20241115	140700	151717200	3020	3020	3020	3020	0
320	20241115	140600	151717200	3020	3020	3020	3020	90
321	20241115	140500	151445400	3020	3015	3020	3015	50
322	20241115	140400	151294550	3010	3010	3010	3010	0
323	20241115	140300	151294550	3010	3010	3010	3010	0
324	20241115	140200	151294550	3010	3010	3010	3010	0
325	20241115	140100	151294550	3010	3010	3010	3010	0
326	20241115	140000	151294550	3010	3010	3010	3010	418
327	20241115	135900	150036370	3010	3010	3010	3010	0
328	20241115	135800	150036370	3010	3010	3010	3010	0
329	20241115	135700	150036370	3010	3010	3010	3010	571
330	20241115	135600	148317660	3005	3005	3005	3005	0
331	20241115	135500	148317660	3005	3005	3005	3005	0
332	20241115	135400	148317660	3005	3005	3005	3005	0
333	20241115	135300	148317660	3005	3000	3005	3000	1998
334	20241115	135200	142322825	2995	2995	2995	2995	44
335	20241115	135100	142191045	2985	2985	2985	2985	0
336	20241115	135000	142191045	2985	2985	2985	2985	0
337	20241115	134900	142191045	2985	2985	2985	2985	0
338	20241115	134800	142191045	2985	2985	2985	2985	0
339	20241115	134700	142191045	2985	2985	2985	2985	0
340	20241115	134600	142191045	2985	2985	2985	2985	0
341	20241115	134500	142191045	2985	2985	2985	2985	0
342	20241115	134400	142191045	2985	2985	2985	2985	10
343	20241115	134300	142161195	3000	3000	3000	3000	0
344	20241115	134200	142161195	3000	2985	3000	2985	91
345	20241115	134100	141889545	3000	3000	3000	3000	0
346	20241115	134000	141889545	3000	3000	3000	3000	1
347	20241115	133900	141886545	2985	2985	2985	2985	20
348	20241115	133800	141826845	3000	3000	3000	3000	0
349	20241115	133700	141826845	3000	3000	3000	3000	0
350	20241115	133600	141826845	3000	3000	3000	3000	0
351	20241115	133500	141826845	3000	3000	3000	3000	0
352	20241115	133400	141826845	3000	3000	3000	3000	0
353	20241115	133300	141826845	3000	3000	3000	3000	0
354	20241115	133200	141826845	3000	3000	3000	3000	0
355	20241115	133100	141826845	3000	3000	3000	3000	0
356	20241115	133000	141826845	3000	2985	3000	2985	56
357	20241115	132900	141659670	2985	2985	2985	2985	0
358	20241115	132800	141659670	2985	2985	2985	2985	15
359	20241115	132700	141614895	2985	2985	2985	2985	36
360	20241115	132600	141507435	2980	2985	2985	2980	156
361	20241115	132500	141042160	2985	2985	2985	2985	22
362	20241115	132400	140976490	2990	2990	2990	2990	0
363	20241115	132300	140976490	2990	2990	2990	2990	0
364	20241115	132200	140976490	2990	2990	2990	2990	0
365	20241115	132100	140976490	2990	2990	2990	2990	87
366	20241115	132000	140716360	2990	2990	2990	2990	50
367	20241115	131900	140566860	3000	3000	3000	3000	67
368	20241115	131800	140365860	3000	3000	3000	3000	0
369	20241115	131700	140365860	3000	3000	3000	3000	0
370	20241115	131600	140365860	3000	3000	3000	3000	0
371	20241115	131500	140365860	3000	3000	3000	3000	0
372	20241115	131400	140365860	3000	3000	3000	3000	10
373	20241115	131300	140335860	3000	3000	3000	3000	0
374	20241115	131200	140335860	3000	3000	3000	3000	0
375	20241115	131100	140335860	3000	3000	3000	3000	0
376	20241115	131000	140335860	3000	3000	3000	3000	0
377	20241115	130900	140335860	3000	3000	3000	3000	8
378	20241115	130800	140311860	3000	3000	3000	3000	0
379	20241115	130700	140311860	3000	3000	3000	3000	21
380	20241115	130600	140248860	3000	3000	3000	3000	0
381	20241115	130500	140248860	3000	3000	3000	3000	0
382	20241115	130400	140248860	3000	3000	3000	3000	0
383	20241115	130300	140248860	3000	3000	3000	3000	0
384	20241115	130200	140248860	3000	3005	3005	3000	322
385	20241115	130100	139281975	3005	3005	3005	3005	47
386	20241115	130000	139140740	3005	3010	3010	3005	35
387	20241115	125900	139035395	3010	3010	3010	3010	10
388	20241115	125800	139005295	3005	2995	3005	2995	2147
389	20241115	125700	132564375	2995	2995	2995	2995	0
390	20241115	125600	132564375	2995	2995	2995	2995	10
391	20241115	125500	132534425	2990	2990	2990	2990	0
392	20241115	125400	132534425	2990	2990	2990	2990	0
393	20241115	125300	132534425	2990	2990	2990	2990	0
394	20241115	125200	132534425	2990	2990	2990	2990	0
395	20241115	125100	132534425	2990	2990	2990	2990	0
396	20241115	125000	132534425	2990	2990	2990	2990	0
397	20241115	124900	132534425	2990	2990	2990	2990	0
398	20241115	124800	132534425	2990	2990	2990	2990	0
399	20241115	124700	132534425	2990	2990	2990	2990	0
400	20241115	124600	132534425	2990	2990	2990	2990	0
401	20241115	124500	132534425	2990	2990	2990	2990	1
402	20241115	124400	132531435	2990	2990	2990	2990	0
403	20241115	124300	132531435	2990	2990	2990	2990	0
404	20241115	124200	132531435	2990	2990	2990	2990	9
405	20241115	124100	132504525	2990	2990	2990	2990	0
406	20241115	124000	132504525	2990	2990	2990	2990	52
407	20241115	123900	132349045	2985	2985	2985	2985	3
408	20241115	123800	132340090	2985	2985	2985	2985	3
409	20241115	123700	132331135	2985	2985	2985	2985	24
410	20241115	123600	132259495	2985	2985	2985	2985	0
411	20241115	123500	132259495	2985	2985	2985	2985	0
412	20241115	123400	132259495	2985	2985	2985	2985	9
413	20241115	123300	132232630	2985	2985	2985	2985	0
414	20241115	123200	132232630	2985	2985	2985	2985	0
415	20241115	123100	132232630	2985	2985	2985	2985	0
416	20241115	123000	132232630	2985	2975	2985	2975	1864
417	20241115	122900	126683400	2975	2970	2975	2970	2683
418	20241115	122800	118706615	2970	2970	2970	2970	4
419	20241115	122700	118694735	2970	2970	2970	2970	1
420	20241115	122600	118691765	2970	2970	2970	2970	0
421	20241115	122500	118691765	2970	2965	2970	2965	708
422	20241115	122400	116592400	2965	2965	2965	2965	0
423	20241115	122300	116592400	2965	2965	2965	2965	4
424	20241115	122200	116580540	2965	2965	2965	2965	0
425	20241115	122100	116580540	2965	2965	2965	2965	0
426	20241115	122000	116580540	2965	2965	2965	2965	0
427	20241115	121900	116580540	2965	2965	2965	2965	0
428	20241115	121800	116580540	2965	2965	2965	2965	100
429	20241115	121700	116284040	2965	2965	2965	2965	0
430	20241115	121600	116284040	2965	2965	2965	2965	0
431	20241115	121500	116284040	2965	2965	2965	2965	0
432	20241115	121400	116284040	2965	2965	2965	2965	3
433	20241115	121300	116275145	2965	2965	2965	2965	0
434	20241115	121200	116275145	2965	2965	2965	2965	0
435	20241115	121100	116275145	2965	2965	2965	2965	0
436	20241115	121000	116275145	2965	2965	2965	2965	0
437	20241115	120900	116275145	2965	2960	2965	2960	802
438	20241115	120800	113898145	2945	2960	2960	2945	803
439	20241115	120700	111530315	2955	2955	2955	2955	0
440	20241115	120600	111530315	2955	2955	2955	2955	0
441	20241115	120500	111530315	2955	2955	2955	2955	0
442	20241115	120400	111530315	2955	2950	2955	2950	712
443	20241115	120300	109427155	2945	2945	2945	2945	0
444	20241115	120200	109427155	2945	2945	2945	2945	4
445	20241115	120100	109415375	2945	2950	2950	2945	36
446	20241115	120000	109309285	2945	2945	2945	2945	0
447	20241115	115900	109309285	2945	2945	2945	2945	0
448	20241115	115800	109309285	2945	2945	2945	2945	0
449	20241115	115700	109309285	2945	2945	2945	2945	0
450	20241115	115600	109309285	2945	2945	2945	2945	0
451	20241115	115500	109309285	2945	2945	2945	2945	1
452	20241115	115400	109306340	2955	2955	2955	2955	7
453	20241115	115300	109285655	2955	2955	2955	2955	1
454	20241115	115200	109282700	2950	2950	2950	2950	27
455	20241115	115100	109203050	2950	2950	2950	2950	0
456	20241115	115000	109203050	2950	2950	2950	2950	0
457	20241115	114900	109203050	2950	2940	2950	2940	1001
458	20241115	114800	106260100	2950	2950	2950	2950	0
459	20241115	114700	106260100	2950	2950	2950	2950	0
460	20241115	114600	106260100	2950	2950	2950	2950	0
461	20241115	114500	106260100	2950	2950	2950	2950	0
462	20241115	114400	106260100	2950	2950	2950	2950	4
463	20241115	114300	106248300	2940	2945	2945	2940	903
464	20241115	114200	103590475	2950	2950	2950	2950	0
465	20241115	114100	103590475	2950	2950	2950	2950	0
466	20241115	114000	103590475	2950	2950	2950	2950	67
467	20241115	113900	103392825	2950	2945	2950	2945	86
468	20241115	113800	103139175	2945	2945	2945	2945	16
469	20241115	113700	103092055	2950	2950	2950	2950	1
470	20241115	113600	103089105	2950	2950	2950	2950	1
471	20241115	113500	103086155	2950	2950	2950	2950	0
472	20241115	113400	103086155	2950	2950	2950	2950	0
473	20241115	113300	103086155	2950	2950	2950	2950	0
474	20241115	113200	103086155	2950	2950	2950	2950	0
475	20241115	113100	103086155	2950	2950	2950	2950	479
476	20241115	113000	101673105	2950	2950	2950	2950	0
477	20241115	112900	101673105	2950	2950	2950	2950	20
478	20241115	112800	101614105	2955	2955	2955	2955	0
479	20241115	112700	101614105	2955	2955	2955	2955	40
480	20241115	112600	101495905	2955	2955	2955	2955	6
481	20241115	112500	101478175	2955	2950	2955	2950	120
482	20241115	112400	101123800	2950	2950	2950	2950	12
483	20241115	112300	101088400	2945	2945	2945	2945	0
484	20241115	112200	101088400	2945	2945	2945	2945	0
485	20241115	112100	101088400	2945	2945	2945	2945	0
486	20241115	112000	101088400	2945	2945	2945	2945	0
487	20241115	111900	101088400	2945	2945	2945	2945	0
488	20241115	111800	101088400	2945	2945	2945	2945	12
489	20241115	111700	101053060	2945	2945	2945	2945	18
490	20241115	111600	101000050	2950	2950	2950	2950	1
491	20241115	111500	100997100	2955	2955	2955	2955	0
492	20241115	111400	100997100	2955	2955	2955	2955	0
493	20241115	111300	100997100	2955	2955	2955	2955	0
494	20241115	111200	100997100	2955	2955	2955	2955	0
495	20241115	111100	100997100	2955	2955	2955	2955	95
496	20241115	111000	100716375	2955	2955	2955	2955	20
497	20241115	110900	100657275	2955	2955	2955	2955	50
498	20241115	110800	100509525	2955	2955	2955	2955	0
499	20241115	110700	100509525	2955	2955	2955	2955	3
500	20241115	110600	100500660	2955	2955	2955	2955	0
501	20241115	110500	100500660	2955	2955	2955	2955	0
502	20241115	110400	100500660	2955	2955	2955	2940	148
503	20241115	110300	100064025	2955	2955	2955	2955	1
504	20241115	110200	100061070	2955	2955	2955	2955	1
505	20241115	110100	100058115	2940	2940	2940	2940	10
506	20241115	110000	100028715	2940	2940	2940	2940	79
507	20241115	105900	99796455	2955	2955	2955	2955	0
508	20241115	105800	99796455	2955	2955	2955	2955	0
509	20241115	105700	99796455	2955	2950	2955	2940	1611
510	20241115	105600	95058950	2950	2950	2950	2950	50
511	20241115	105500	94911450	2950	2950	2950	2950	0
512	20241115	105400	94911450	2950	2945	2950	2945	2981
513	20241115	105300	86130425	2930	2935	2935	2930	500
514	20241115	105200	84664900	2935	2935	2935	2935	0
515	20241115	105100	84664900	2935	2935	2935	2935	116
516	20241115	105000	84324440	2930	2945	2945	2930	805
517	20241115	104900	81965665	2945	2945	2945	2945	20
518	20241115	104800	81906765	2945	2945	2945	2945	10
519	20241115	104700	81877315	2945	2930	2945	2930	11
520	20241115	104600	81845070	2930	2930	2945	2930	21
521	20241115	104500	81783525	2945	2945	2945	2945	11
522	20241115	104400	81751130	2945	2945	2945	2945	0
523	20241115	104300	81751130	2945	2945	2945	2945	0
524	20241115	104200	81751130	2945	2945	2945	2945	0
525	20241115	104100	81751130	2945	2945	2945	2945	0
526	20241115	104000	81751130	2945	2945	2945	2945	11
527	20241115	103900	81718735	2935	2935	2935	2935	10
528	20241115	103800	81689385	2935	2935	2935	2935	70
529	20241115	103700	81483935	2935	2935	2935	2935	0
530	20241115	103600	81483935	2935	2935	2935	2935	100
531	20241115	103500	81190435	2935	2935	2935	2935	1
532	20241115	103400	81187500	2920	2920	2920	2920	230
533	20241115	103300	80515900	2920	2940	2940	2920	531
534	20241115	103200	78964565	2925	2925	2925	2925	0
535	20241115	103100	78964565	2925	2925	2925	2925	260
536	20241115	103000	78204065	2945	2945	2945	2945	0
537	20241115	102900	78204065	2945	2945	2945	2945	0
538	20241115	102800	78204065	2945	2945	2945	2945	0
539	20241115	102700	78204065	2945	2925	2945	2925	370
540	20241115	102600	77121795	2945	2945	2945	2945	71
541	20241115	102500	76912700	2940	2940	2940	2940	10
542	20241115	102400	76883300	2940	2940	2940	2940	0
543	20241115	102300	76883300	2940	2940	2940	2940	503
544	20241115	102200	75404480	2940	2940	2940	2940	1
545	20241115	102100	75401540	2925	2940	2940	2925	310
546	20241115	102000	74493890	2945	2945	2945	2945	0
547	20241115	101900	74493890	2945	2945	2945	2945	0
548	20241115	101800	74493890	2945	2945	2945	2945	1
549	20241115	101700	74490945	2945	2945	2945	2945	2
550	20241115	101600	74485055	2925	2925	2925	2925	0
551	20241115	101500	74485055	2925	2945	2945	2925	381
552	20241115	101400	73363410	2935	2935	2935	2935	290
553	20241115	101300	72512260	2935	2935	2935	2935	11
554	20241115	101200	72479975	2920	2920	2920	2920	2
555	20241115	101100	72474135	2920	2925	2925	2920	800
556	20241115	101000	70138015	2925	2925	2925	2925	286
557	20241115	100900	69301465	2920	2920	2920	2920	0
558	20241115	100800	69301465	2920	2925	2925	2920	140
559	20241115	100700	68892615	2920	2920	2925	2920	522
560	20241115	100600	67368040	2920	2945	2945	2920	3291
561	20241115	100500	57754830	2930	2945	2945	2930	31
562	20241115	100400	57663550	2945	2945	2945	2945	0
563	20241115	100300	57663550	2945	2945	2945	2945	0
564	20241115	100200	57663550	2945	2935	2945	2935	400
565	20241115	100100	56485890	2920	2935	2935	2920	854
566	20241115	100000	53988480	2930	2935	2935	2930	418
567	20241115	095900	52762710	2940	2945	2945	2940	213
568	20241115	095800	52136480	2945	2945	2945	2945	400
569	20241115	095700	50958480	2945	2945	2945	2945	3
570	20241115	095600	50949645	2945	2955	2955	2945	2
571	20241115	095500	50943745	2945	2945	2945	2945	20
572	20241115	095400	50884845	2950	2950	2950	2950	0
573	20241115	095300	50884845	2950	2950	2950	2950	0
574	20241115	095200	50884845	2950	2950	2950	2950	0
575	20241115	095100	50884845	2950	2950	2950	2950	10
576	20241115	095000	50855345	2950	2950	2950	2950	0
577	20241115	094900	50855345	2950	2950	2950	2950	0
578	20241115	094800	50855345	2950	2950	2950	2950	0
579	20241115	094700	50855345	2950	2950	2950	2950	0
580	20241115	094600	50855345	2950	2950	2950	2945	51
581	20241115	094500	50705030	2955	2955	2955	2955	30
582	20241115	094400	50616380	2955	2955	2955	2955	1
583	20241115	094300	50613425	2955	2955	2955	2955	40
584	20241115	094200	50495225	2955	2945	2955	2945	341
585	20241115	094100	49490970	2955	2955	2955	2955	35
586	20241115	094000	49387545	2940	2940	2940	2940	0
587	20241115	093900	49387545	2940	2940	2940	2940	0
588	20241115	093800	49387545	2940	2950	2950	2940	1687
589	20241115	093700	44410995	2960	2960	2960	2960	0
590	20241115	093600	44410995	2960	2950	2960	2950	297
591	20241115	093500	43532045	2950	2960	2960	2950	20
592	20241115	093400	43472945	2960	2940	2960	2930	557
593	20241115	093300	41836675	2950	2950	2950	2950	17
594	20241115	093200	41786525	2950	2955	2955	2950	1146
595	20241115	093100	38401020	2960	2960	2960	2960	0
596	20241115	093000	38401020	2960	2965	2965	2960	27
597	20241115	092900	38321085	2960	2960	2960	2960	0
598	20241115	092800	38321085	2960	2965	2965	2960	331
599	20241115	092700	37339825	2965	2965	2965	2965	200
600	20241115	092600	36746825	2965	2965	2965	2965	100
601	20241115	092500	36450325	2955	2955	2955	2955	88
602	20241115	092400	36190285	2955	2955	2955	2955	0
603	20241115	092300	36190285	2955	2960	2960	2955	562
604	20241115	092200	34527075	2965	2965	2965	2965	500
605	20241115	092100	33044575	2955	2955	2955	2955	0
606	20241115	092000	33044575	2955	2965	2965	2955	383
607	20241115	091900	31911810	2965	2965	2965	2965	41
608	20241115	091800	31790245	2965	2965	2965	2965	0
609	20241115	091700	31790245	2965	2955	2965	2955	321
610	20241115	091600	30840650	2955	2955	2955	2955	0
611	20241115	091500	30840650	2955	2955	2955	2955	130
612	20241115	091400	30456500	2955	2930	2955	2930	320
613	20241115	091300	29512320	2935	2925	2935	2925	101
614	20241115	091200	29215895	2925	2935	2935	2925	110
615	20241115	091100	28893345	2915	2935	2935	2915	4512
616	20241115	091000	15707070	2935	2940	2940	2935	426
617	20241115	090900	14456150	2940	2945	2970	2940	755
618	20241115	090800	12231110	2950	2950	2970	2950	1087
619	20241115	090700	9024390	2950	2955	2955	2950	188
620	20241115	090600	8469260	2980	2980	2980	2980	0
621	20241115	090500	8469260	2980	2980	2980	2980	0
622	20241115	090400	8469260	2980	2960	2980	2960	502
623	20241115	090300	6973490	2975	2975	2975	2975	0
624	20241115	090200	6973490	2975	2965	2975	2965	100
625	20241115	090100	6676030	2965	2965	2965	2965	97
626	20241115	090000	6388425	2970	2975	2975	2970	2148