KissMeData/048410/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	192900	4650663090	15820	15820	15820	15820	4687
3	20241115	192800	4650663090	15820	15820	15820	15820	0
4	20241115	192700	4650663090	15820	15820	15820	15820	0
5	20241115	192600	4650663090	15820	15820	15820	15820	0
6	20241115	192500	4650663090	15820	15820	15820	15820	0
7	20241115	192400	4650663090	15820	15820	15820	15820	0
8	20241115	192300	4650663090	15820	15820	15820	15820	0
9	20241115	192200	4650663090	15820	15820	15820	15820	0
10	20241115	192100	4650663090	15820	15820	15820	15820	0
11	20241115	192000	4650663090	15820	15820	15820	15820	0
12	20241115	191900	4650663090	15820	15820	15820	15820	0
13	20241115	191800	4650663090	15820	15820	15820	15820	0
14	20241115	191700	4650663090	15820	15820	15820	15820	0
15	20241115	191600	4650663090	15820	15820	15820	15820	0
16	20241115	191500	4650663090	15820	15820	15820	15820	0
17	20241115	191400	4650663090	15820	15820	15820	15820	0
18	20241115	191300	4650663090	15820	15820	15820	15820	0
19	20241115	191200	4650663090	15820	15820	15820	15820	0
20	20241115	191100	4650663090	15820	15820	15820	15820	0
21	20241115	191000	4650663090	15820	15820	15820	15820	0
22	20241115	190900	4650663090	15820	15820	15820	15820	0
23	20241115	190800	4650663090	15820	15820	15820	15820	0
24	20241115	190700	4650663090	15820	15820	15820	15820	0
25	20241115	190600	4650663090	15820	15820	15820	15820	0
26	20241115	190500	4650663090	15820	15820	15820	15820	0
27	20241115	190400	4650663090	15820	15820	15820	15820	0
28	20241115	190300	4650663090	15820	15820	15820	15820	0
29	20241115	190200	4650663090	15820	15820	15820	15820	0
30	20241115	190100	4650663090	15820	15820	15820	15820	0
31	20241115	190000	4650663090	15820	15820	15820	15820	0
32	20241115	185900	4650663090	15820	15820	15820	15820	4687
33	20241115	185800	4650663090	15820	15820	15820	15820	0
34	20241115	185700	4650663090	15820	15820	15820	15820	0
35	20241115	185600	4650663090	15820	15820	15820	15820	0
36	20241115	185500	4650663090	15820	15820	15820	15820	0
37	20241115	185400	4650663090	15820	15820	15820	15820	0
38	20241115	185300	4650663090	15820	15820	15820	15820	0
39	20241115	185200	4650663090	15820	15820	15820	15820	0
40	20241115	185100	4650663090	15820	15820	15820	15820	0
41	20241115	185000	4650663090	15820	15820	15820	15820	0
42	20241115	184900	4650663090	15820	15820	15820	15820	0
43	20241115	184800	4650663090	15820	15820	15820	15820	0
44	20241115	184700	4650663090	15820	15820	15820	15820	0
45	20241115	184600	4650663090	15820	15820	15820	15820	0
46	20241115	184500	4650663090	15820	15820	15820	15820	0
47	20241115	184400	4650663090	15820	15820	15820	15820	0
48	20241115	184300	4650663090	15820	15820	15820	15820	0
49	20241115	184200	4650663090	15820	15820	15820	15820	0
50	20241115	184100	4650663090	15820	15820	15820	15820	0
51	20241115	184000	4650663090	15820	15820	15820	15820	0
52	20241115	183900	4650663090	15820	15820	15820	15820	0
53	20241115	183800	4650663090	15820	15820	15820	15820	0
54	20241115	183700	4650663090	15820	15820	15820	15820	0
55	20241115	183600	4650663090	15820	15820	15820	15820	0
56	20241115	183500	4650663090	15820	15820	15820	15820	0
57	20241115	183400	4650663090	15820	15820	15820	15820	0
58	20241115	183300	4650663090	15820	15820	15820	15820	0
59	20241115	183200	4650663090	15820	15820	15820	15820	0
60	20241115	183100	4650663090	15820	15820	15820	15820	0
61	20241115	183000	4650663090	15820	15820	15820	15820	0
62	20241115	182900	4650663090	15820	15820	15820	15820	4687
63	20241115	182800	4650663090	15820	15820	15820	15820	0
64	20241115	182700	4650663090	15820	15820	15820	15820	0
65	20241115	182600	4650663090	15820	15820	15820	15820	0
66	20241115	182500	4650663090	15820	15820	15820	15820	0
67	20241115	182400	4650663090	15820	15820	15820	15820	0
68	20241115	182300	4650663090	15820	15820	15820	15820	0
69	20241115	182200	4650663090	15820	15820	15820	15820	0
70	20241115	182100	4650663090	15820	15820	15820	15820	0
71	20241115	182000	4650663090	15820	15820	15820	15820	0
72	20241115	181900	4650663090	15820	15820	15820	15820	0
73	20241115	181800	4650663090	15820	15820	15820	15820	0
74	20241115	181700	4650663090	15820	15820	15820	15820	0
75	20241115	181600	4650663090	15820	15820	15820	15820	0
76	20241115	181500	4650663090	15820	15820	15820	15820	0
77	20241115	181400	4650663090	15820	15820	15820	15820	0
78	20241115	181300	4650663090	15820	15820	15820	15820	0
79	20241115	181200	4650663090	15820	15820	15820	15820	0
80	20241115	181100	4650663090	15820	15820	15820	15820	0
81	20241115	181000	4650663090	15820	15820	15820	15820	0
82	20241115	180900	4650663090	15820	15820	15820	15820	0
83	20241115	180800	4650663090	15820	15820	15820	15820	0
84	20241115	180700	4650663090	15820	15820	15820	15820	0
85	20241115	180600	4650663090	15820	15820	15820	15820	0
86	20241115	180500	4650663090	15820	15820	15820	15820	0
87	20241115	180400	4650663090	15820	15820	15820	15820	0
88	20241115	180300	4650663090	15820	15820	15820	15820	0
89	20241115	180200	4650663090	15820	15820	15820	15820	0
90	20241115	180100	4650663090	15820	15820	15820	15820	0
91	20241115	180000	4650663090	15820	15820	15820	15820	0
92	20241115	175900	4650663090	15820	15820	15820	15820	4687
93	20241115	175800	4650663090	15820	15820	15820	15820	0
94	20241115	175700	4650663090	15820	15820	15820	15820	0
95	20241115	175600	4650663090	15820	15820	15820	15820	0
96	20241115	175500	4650663090	15820	15820	15820	15820	0
97	20241115	175400	4650663090	15820	15820	15820	15820	0
98	20241115	175300	4650663090	15820	15820	15820	15820	0
99	20241115	175200	4650663090	15820	15820	15820	15820	0
100	20241115	175100	4650663090	15820	15820	15820	15820	0
101	20241115	175000	4650663090	15820	15820	15820	15820	0
102	20241115	174900	4650663090	15820	15820	15820	15820	0
103	20241115	174800	4650663090	15820	15820	15820	15820	0
104	20241115	174700	4650663090	15820	15820	15820	15820	0
105	20241115	174600	4650663090	15820	15820	15820	15820	0
106	20241115	174500	4650663090	15820	15820	15820	15820	0
107	20241115	174400	4650663090	15820	15820	15820	15820	0
108	20241115	174300	4650663090	15820	15820	15820	15820	0
109	20241115	174200	4650663090	15820	15820	15820	15820	0
110	20241115	174100	4650663090	15820	15820	15820	15820	0
111	20241115	174000	4650663090	15820	15820	15820	15820	0
112	20241115	173900	4650663090	15820	15820	15820	15820	0
113	20241115	173800	4650663090	15820	15820	15820	15820	0
114	20241115	173700	4650663090	15820	15820	15820	15820	0
115	20241115	173600	4650663090	15820	15820	15820	15820	0
116	20241115	173500	4650663090	15820	15820	15820	15820	0
117	20241115	173400	4650663090	15820	15820	15820	15820	0
118	20241115	173300	4650663090	15820	15820	15820	15820	0
119	20241115	173200	4650663090	15820	15820	15820	15820	0
120	20241115	173100	4650663090	15820	15820	15820	15820	0
121	20241115	173000	4650663090	15820	15820	15820	15820	0
122	20241115	172900	4650663090	15820	15820	15820	15820	4687
123	20241115	172800	4650663090	15820	15820	15820	15820	0
124	20241115	172700	4650663090	15820	15820	15820	15820	0
125	20241115	172600	4650663090	15820	15820	15820	15820	0
126	20241115	172500	4650663090	15820	15820	15820	15820	0
127	20241115	172400	4650663090	15820	15820	15820	15820	0
128	20241115	172300	4650663090	15820	15820	15820	15820	0
129	20241115	172200	4650663090	15820	15820	15820	15820	0
130	20241115	172100	4650663090	15820	15820	15820	15820	0
131	20241115	172000	4650663090	15820	15820	15820	15820	0
132	20241115	171900	4650663090	15820	15820	15820	15820	0
133	20241115	171800	4650663090	15820	15820	15820	15820	0
134	20241115	171700	4650663090	15820	15820	15820	15820	0
135	20241115	171600	4650663090	15820	15820	15820	15820	0
136	20241115	171500	4650663090	15820	15820	15820	15820	0
137	20241115	171400	4650663090	15820	15820	15820	15820	0
138	20241115	171300	4650663090	15820	15820	15820	15820	0
139	20241115	171200	4650663090	15820	15820	15820	15820	0
140	20241115	171100	4650663090	15820	15820	15820	15820	0
141	20241115	171000	4650663090	15820	15820	15820	15820	0
142	20241115	170900	4650663090	15820	15820	15820	15820	0
143	20241115	170800	4650663090	15820	15820	15820	15820	0
144	20241115	170700	4650663090	15820	15820	15820	15820	0
145	20241115	170600	4650663090	15820	15820	15820	15820	0
146	20241115	170500	4650663090	15820	15820	15820	15820	0
147	20241115	170400	4650663090	15820	15820	15820	15820	0
148	20241115	170300	4650663090	15820	15820	15820	15820	0
149	20241115	170200	4650663090	15820	15820	15820	15820	0
150	20241115	170100	4650663090	15820	15820	15820	15820	0
151	20241115	170000	4650663090	15820	15820	15820	15820	0
152	20241115	165900	4650663090	15820	15820	15820	15820	4687
153	20241115	165800	4650663090	15820	15820	15820	15820	0
154	20241115	165700	4650663090	15820	15820	15820	15820	0
155	20241115	165600	4650663090	15820	15820	15820	15820	0
156	20241115	165500	4650663090	15820	15820	15820	15820	0
157	20241115	165400	4650663090	15820	15820	15820	15820	0
158	20241115	165300	4650663090	15820	15820	15820	15820	0
159	20241115	165200	4650663090	15820	15820	15820	15820	0
160	20241115	165100	4650663090	15820	15820	15820	15820	0
161	20241115	165000	4650663090	15820	15820	15820	15820	0
162	20241115	164900	4650663090	15820	15820	15820	15820	0
163	20241115	164800	4650663090	15820	15820	15820	15820	0
164	20241115	164700	4650663090	15820	15820	15820	15820	0
165	20241115	164600	4650663090	15820	15820	15820	15820	0
166	20241115	164500	4650663090	15820	15820	15820	15820	0
167	20241115	164400	4650663090	15820	15820	15820	15820	0
168	20241115	164300	4650663090	15820	15820	15820	15820	0
169	20241115	164200	4650663090	15820	15820	15820	15820	0
170	20241115	164100	4650663090	15820	15820	15820	15820	0
171	20241115	164000	4650663090	15820	15820	15820	15820	0
172	20241115	163900	4650663090	15820	15820	15820	15820	0
173	20241115	163800	4650663090	15820	15820	15820	15820	0
174	20241115	163700	4650663090	15820	15820	15820	15820	0
175	20241115	163600	4650663090	15820	15820	15820	15820	0
176	20241115	163500	4650663090	15820	15820	15820	15820	0
177	20241115	163400	4650663090	15820	15820	15820	15820	0
178	20241115	163300	4650663090	15820	15820	15820	15820	0
179	20241115	163200	4650663090	15820	15820	15820	15820	0
180	20241115	163100	4650663090	15820	15820	15820	15820	0
181	20241115	163000	4650663090	15820	15820	15820	15820	0
182	20241115	162900	4650663090	15820	15820	15820	15820	4687
183	20241115	162800	4650663090	15820	15820	15820	15820	0
184	20241115	162700	4650663090	15820	15820	15820	15820	0
185	20241115	162600	4650663090	15820	15820	15820	15820	0
186	20241115	162500	4650663090	15820	15820	15820	15820	0
187	20241115	162400	4650663090	15820	15820	15820	15820	0
188	20241115	162300	4650663090	15820	15820	15820	15820	0
189	20241115	162200	4650663090	15820	15820	15820	15820	0
190	20241115	162100	4650663090	15820	15820	15820	15820	0
191	20241115	162000	4650663090	15820	15820	15820	15820	0
192	20241115	161900	4650663090	15820	15820	15820	15820	0
193	20241115	161800	4650663090	15820	15820	15820	15820	0
194	20241115	161700	4650663090	15820	15820	15820	15820	0
195	20241115	161600	4650663090	15820	15820	15820	15820	0
196	20241115	161500	4650663090	15820	15820	15820	15820	0
197	20241115	161400	4650663090	15820	15820	15820	15820	0
198	20241115	161300	4650663090	15820	15820	15820	15820	0
199	20241115	161200	4650663090	15820	15820	15820	15820	0
200	20241115	161100	4650663090	15820	15820	15820	15820	0
201	20241115	161000	4650663090	15820	15820	15820	15820	0
202	20241115	160900	4650663090	15820	15820	15820	15820	0
203	20241115	160800	4650663090	15820	15820	15820	15820	0
204	20241115	160700	4650663090	15820	15820	15820	15820	0
205	20241115	160600	4650663090	15820	15820	15820	15820	0
206	20241115	160500	4650663090	15820	15820	15820	15820	0
207	20241115	160400	4650663090	15820	15820	15820	15820	0
208	20241115	160300	4650663090	15820	15820	15820	15820	0
209	20241115	160200	4650663090	15820	15820	15820	15820	0
210	20241115	160100	4650663090	15820	15820	15820	15820	0
211	20241115	160000	4650663090	15820	15820	15820	15820	0
212	20241115	155900	4650663090	15820	15820	15820	15820	4687
213	20241115	155800	4650663090	15820	15820	15820	15820	0
214	20241115	155700	4650663090	15820	15820	15820	15820	0
215	20241115	155600	4650663090	15820	15820	15820	15820	0
216	20241115	155500	4650663090	15820	15820	15820	15820	0
217	20241115	155400	4650663090	15820	15820	15820	15820	0
218	20241115	155300	4650663090	15820	15820	15820	15820	0
219	20241115	155200	4650663090	15820	15820	15820	15820	0
220	20241115	155100	4650663090	15820	15820	15820	15820	0
221	20241115	155000	4650663090	15820	15820	15820	15820	0
222	20241115	154900	4650663090	15820	15820	15820	15820	0
223	20241115	154800	4650663090	15820	15820	15820	15820	0
224	20241115	154700	4650663090	15820	15820	15820	15820	0
225	20241115	154600	4650663090	15820	15820	15820	15820	0
226	20241115	154500	4650663090	15820	15820	15820	15820	0
227	20241115	154400	4650663090	15820	15820	15820	15820	0
228	20241115	154300	4650663090	15820	15820	15820	15820	0
229	20241115	154200	4650663090	15820	15820	15820	15820	0
230	20241115	154100	4650663090	15820	15820	15820	15820	0
231	20241115	154000	4650663090	15820	15820	15820	15820	0
232	20241115	153900	4650663090	15820	15820	15820	15820	0
233	20241115	153800	4650663090	15820	15820	15820	15820	0
234	20241115	153700	4650663090	15820	15820	15820	15820	0
235	20241115	153600	4650663090	15820	15820	15820	15820	0
236	20241115	153500	4650663090	15820	15820	15820	15820	0
237	20241115	153400	4650663090	15820	15820	15820	15820	0
238	20241115	153300	4650663090	15820	15820	15820	15820	0
239	20241115	153200	4650663090	15820	15820	15820	15820	0
240	20241115	153100	4650663090	15820	15820	15820	15820	0
241	20241115	153000	4650663090	15820	15820	15820	15820	4687
242	20241115	152900	4576514750	15840	15840	15840	15840	0
243	20241115	152800	4576514750	15840	15840	15840	15840	0
244	20241115	152700	4576514750	15840	15840	15840	15840	0
245	20241115	152600	4576514750	15840	15840	15840	15840	0
246	20241115	152500	4576514750	15840	15840	15840	15840	0
247	20241115	152400	4576514750	15840	15840	15840	15840	0
248	20241115	152300	4576514750	15840	15840	15840	15840	0
249	20241115	152200	4576514750	15840	15840	15840	15840	0
250	20241115	152100	4576514750	15840	15840	15840	15840	0
251	20241115	152000	4576514750	15840	15840	15840	15840	0
252	20241115	151900	4576514750	15840	15820	15840	15820	540
253	20241115	151800	4567965970	15820	15860	15860	15820	2047
254	20241115	151700	4535559950	15840	15840	15900	15840	313
255	20241115	151600	4530601970	15800	15840	15840	15800	4717
256	20241115	151500	4456021390	15900	15870	15900	15820	1201
257	20241115	151400	4437014800	15870	15890	15890	15830	2545
258	20241115	151300	4396654560	15890	15890	15900	15890	65
259	20241115	151200	4395621390	15890	15890	15890	15890	60
260	20241115	151100	4394667990	15890	15900	15900	15890	372
261	20241115	151000	4388753250	15890	15900	15910	15890	600
262	20241115	150900	4379213350	15910	15910	15910	15900	8
263	20241115	150800	4379086130	15910	15910	15920	15900	178
264	20241115	150700	4376255140	15890	15870	15910	15870	1131
265	20241115	150600	4358282050	15890	15900	15900	15880	795
266	20241115	150500	4345646630	15900	15890	15900	15840	1686
267	20241115	150400	4318894630	15890	15860	15890	15860	469
268	20241115	150300	4311453190	15910	15900	15910	15860	952
269	20241115	150200	4296353590	15910	15920	15920	15890	674
270	20241115	150100	4285633120	15920	15890	15920	15870	1184
271	20241115	150000	4266837300	15920	15920	15920	15920	7
272	20241115	145900	4266725860	15920	15880	15920	15880	193
273	20241115	145800	4263660980	15880	15910	15920	15880	2063
274	20241115	145700	4230893240	15910	15900	15910	15900	1482
275	20241115	145600	4207329430	15910	15900	15910	15900	409
276	20241115	145500	4200826290	15900	15900	15900	15900	113
277	20241115	145400	4199029590	15900	15890	15900	15890	61
278	20241115	145300	4198059800	15900	15900	15900	15900	21
279	20241115	145200	4197725900	15900	15890	15900	15890	820
280	20241115	145100	4184692250	15900	15890	15900	15890	777
281	20241115	145000	4172345710	15900	15900	15900	15900	247
282	20241115	144900	4168418410	15900	15900	15900	15880	2029
283	20241115	144800	4136183930	15900	15890	15900	15890	284
284	20241115	144700	4131671050	15890	15900	15900	15890	387
285	20241115	144600	4125519860	15890	15890	15890	15890	4
286	20241115	144500	4125456300	15900	15890	15900	15880	145
287	20241115	144400	4123152280	15900	15890	15900	15890	151
288	20241115	144300	4120752500	15900	15900	15900	15900	634
289	20241115	144200	4110671900	15900	15900	15900	15900	172
290	20241115	144100	4107937100	15900	15900	15900	15900	244
291	20241115	144000	4104057500	15880	15920	15920	15880	4126
292	20241115	143900	4038445920	15930	15920	15930	15920	314
293	20241115	143800	4033445100	15920	15930	15930	15920	1467
294	20241115	143700	4010089170	15930	15940	15940	15930	862
295	20241115	143600	3996351830	15930	15950	15950	15930	196
296	20241115	143500	3993227640	15950	15980	15980	15950	515
297	20241115	143400	3985007630	15980	15950	15980	15950	777
298	20241115	143300	3972607790	15940	15940	15940	15940	35
299	20241115	143200	3972049890	15930	15930	15930	15920	130
300	20241115	143100	3969979290	15920	15940	15940	15920	193
301	20241115	143000	3966903170	15930	15960	15960	15930	1186
302	20241115	142900	3947997860	15960	15960	15960	15960	738
303	20241115	142800	3936219380	15960	15950	15960	15950	304
304	20241115	142700	3931370370	15950	15940	15950	15940	140
305	20241115	142600	3929138030	15940	15900	15950	15890	521
306	20241115	142500	3920837710	15900	15920	15920	15900	422
307	20241115	142400	3914127650	15920	15960	15960	15920	335
308	20241115	142300	3908787730	15920	15920	15960	15920	150
309	20241115	142200	3906397210	15920	15910	15920	15900	314
310	20241115	142100	3901400300	15910	15970	15970	15900	2266
311	20241115	142000	3865302720	15960	15960	15960	15960	8
312	20241115	141900	3865175040	15960	15990	15990	15960	614
313	20241115	141800	3855368820	15990	16020	16020	15990	548
314	20241115	141700	3846599040	16010	16020	16020	16010	8
315	20241115	141600	3846470930	16010	16020	16030	16010	56
316	20241115	141500	3845573360	16030	16030	16030	16030	1
317	20241115	141400	3845557330	16030	16020	16040	16020	723
318	20241115	141300	3833964890	16020	16010	16020	16010	581
319	20241115	141200	3824659040	16010	16000	16010	16000	102
320	20241115	141100	3823026030	16010	16010	16010	16000	1234
321	20241115	141000	3803279820	16000	16010	16010	15990	1058
322	20241115	140900	3786347580	16000	16010	16010	16000	2
323	20241115	140800	3786315570	16000	16000	16000	16000	200
324	20241115	140700	3783115570	16010	16010	16010	16010	521
325	20241115	140600	3774774360	16010	16020	16020	16010	35
326	20241115	140500	3774213680	16020	16020	16020	16020	1941
327	20241115	140400	3743118860	16020	16010	16020	16010	882
328	20241115	140300	3728989450	16020	16010	16020	16010	824
329	20241115	140200	3715792190	16000	16000	16000	16000	213
330	20241115	140100	3712384190	16000	16000	16000	16000	101
331	20241115	140000	3710768190	16010	16020	16020	16000	1300
332	20241115	135900	3689949540	16020	16020	16020	16020	201
333	20241115	135800	3686729520	16030	16030	16030	15980	207
334	20241115	135700	3683417630	16000	16000	16040	16000	411
335	20241115	135600	3676834240	16040	16040	16040	16040	105
336	20241115	135500	3675150040	16040	16000	16040	16000	355
337	20241115	135400	3669470000	16000	16050	16050	16000	233
338	20241115	135300	3665739190	16050	15970	16050	15960	3083
339	20241115	135200	3616429750	15960	15960	15970	15960	715
340	20241115	135100	3605013610	15960	15960	15960	15960	100
341	20241115	135000	3603417610	15960	15910	15960	15900	909
342	20241115	134900	3588925930	15970	15900	15980	15900	136
343	20241115	134800	3586756750	15920	15910	15920	15910	64
344	20241115	134700	3585738500	15910	15840	15950	15840	1604
345	20241115	134600	3560277100	15840	15840	15840	15830	13
346	20241115	134500	3560071190	15840	15840	15840	15830	681
347	20241115	134400	3549288430	15830	15840	15840	15830	288
348	20241115	134300	3544729370	15830	15840	15840	15830	130
349	20241115	134200	3542671170	15840	15790	15840	15790	545
350	20241115	134100	3534063020	15790	15800	15800	15780	2232
351	20241115	134000	3498830230	15800	15810	15810	15800	380
352	20241115	133900	3492826030	15810	15820	15820	15800	328
353	20241115	133800	3487638740	15820	15840	15840	15820	111
354	20241115	133700	3485881820	15840	15780	15840	15780	670
355	20241115	133600	3475299020	15850	15840	15850	15780	6067
356	20241115	133500	3379386640	15840	15860	15860	15830	471
357	20241115	133400	3371925240	15840	15860	15860	15840	1061
358	20241115	133300	3355115490	15870	15890	15890	15860	377
359	20241115	133200	3349135730	15890	15880	15890	15880	102
360	20241115	133100	3347514960	15880	15890	15890	15860	1070
361	20241115	133000	3330521670	15890	15890	15930	15880	52
362	20241115	132900	3329694050	15940	15950	15950	15850	543
363	20241115	132800	3321062140	15950	15900	15960	15900	283
364	20241115	132700	3316560460	15820	15900	15900	15820	898
365	20241115	132600	3302332820	15900	15900	15900	15830	2168
366	20241115	132500	3267920830	15850	16000	16000	15850	2933
367	20241115	132400	3221342390	16030	15950	16030	15900	7226
368	20241115	132300	3105775010	15950	15950	15950	15950	6
369	20241115	132200	3105679310	15960	15960	15960	15960	42
370	20241115	132100	3105008990	15960	15960	15960	15960	90
371	20241115	132000	3103572590	15960	15980	15980	15880	673
372	20241115	131900	3092847470	15980	15880	15990	15880	4519
373	20241115	131800	3020723070	15880	15880	15880	15880	112
374	20241115	131700	3018944510	15920	15910	15920	15910	30
375	20241115	131600	3018466940	15870	15900	15920	15870	1492
376	20241115	131500	2994784580	15920	15920	15920	15920	91
377	20241115	131400	2993335860	15920	15920	15920	15920	0
378	20241115	131300	2993335860	15920	15870	15920	15870	297
379	20241115	131200	2988622170	15860	15900	15920	15860	3095
380	20241115	131100	2939471100	15920	15920	15920	15920	1
381	20241115	131000	2939455180	15900	15910	15910	15900	171
382	20241115	130900	2936736210	15910	15910	15910	15900	881
383	20241115	130800	2922720670	15910	15910	15910	15890	1214
384	20241115	130700	2903415890	15910	15910	15910	15910	2
385	20241115	130600	2903384070	15890	15890	15890	15890	0
386	20241115	130500	2903384070	15890	15890	15890	15890	0
387	20241115	130400	2903384070	15890	15890	15890	15890	0
388	20241115	130300	2903384070	15890	15920	15920	15890	1334
389	20241115	130200	2882173170	15920	15930	15930	15920	126
390	20241115	130100	2880167150	15950	15950	15950	15950	17
391	20241115	130000	2879896000	15950	15920	15950	15920	287
392	20241115	125900	2875320540	15920	15920	15960	15920	1371
393	20241115	125800	2853473840	15950	15930	15950	15930	232
394	20241115	125700	2849777300	15930	15930	15960	15900	1902
395	20241115	125600	2819493920	15930	15960	15960	15930	285
396	20241115	125500	2814949400	15960	15990	15990	15960	68
397	20241115	125400	2813863940	15990	15970	15990	15960	22
398	20241115	125300	2813512420	15970	15970	15970	15970	215
399	20241115	125200	2810078870	15980	15910	15980	15910	1787
400	20241115	125100	2781640980	15920	15930	15930	15920	648
401	20241115	125000	2771321670	15930	15970	15980	15930	1897
402	20241115	124900	2741075250	15980	15980	15980	15940	111
403	20241115	124800	2739304590	15990	15990	15990	15990	0
404	20241115	124700	2739304590	15990	15930	15990	15930	3
405	20241115	124600	2739256740	15910	15920	15920	15910	343
406	20241115	124500	2733799420	15920	15990	15990	15920	103
407	20241115	124400	2732157560	15910	15920	15920	15910	1042
408	20241115	124300	2715574430	15920	15970	15970	15920	1608
409	20241115	124200	2689967870	15970	15970	15970	15970	618
410	20241115	124100	2680098410	15970	16000	16000	15970	3
411	20241115	124000	2680050470	16000	16000	16000	15980	471
412	20241115	123900	2672514890	16090	16010	16090	16000	1792
413	20241115	123800	2643799190	16000	16020	16020	16000	394
414	20241115	123700	2637491450	16020	16050	16090	16020	1211
415	20241115	123600	2618024970	16100	16100	16100	16050	744
416	20241115	123500	2606065440	16100	16090	16100	16020	1343
417	20241115	123400	2584462760	16050	15980	16050	15980	1869
418	20241115	123300	2554572200	15980	15990	16000	15980	550
419	20241115	123200	2545774310	15990	15980	16000	15980	669
420	20241115	123100	2535080600	15980	15910	15980	15910	2843
421	20241115	123000	2489692640	15910	15910	15910	15900	1315
422	20241115	122900	2468781650	15900	15970	15970	15900	379
423	20241115	122800	2462747600	15920	15920	15920	15920	636
424	20241115	122700	2452622480	15950	15950	15980	15920	597
425	20241115	122600	2443100970	15950	15960	15970	15950	658
426	20241115	122500	2432601690	15970	15980	15980	15960	270
427	20241115	122400	2428290560	15960	15990	15990	15960	549
428	20241115	122300	2419523690	15980	15990	15990	15980	205
429	20241115	122200	2416246600	15990	15980	15990	15980	508
430	20241115	122100	2408128440	15980	15980	15980	15980	205
431	20241115	122000	2404852540	15980	16040	16040	15980	97
432	20241115	121900	2403299680	16040	16050	16050	15990	146
433	20241115	121800	2400959290	15990	15990	15990	15990	45
434	20241115	121700	2400239740	15980	15980	15980	15980	236
435	20241115	121600	2396468460	15980	16080	16080	15980	340
436	20241115	121500	2391025660	15990	15990	16090	15990	3461
437	20241115	121400	2335618120	15990	15990	15990	15990	568
438	20241115	121300	2326535800	16000	16000	16000	16000	50
439	20241115	121200	2325735800	15990	16000	16000	15990	32
440	20241115	121100	2325223940	16000	15990	16000	15990	426
441	20241115	121000	2318412180	15990	15950	15990	15950	665
442	20241115	120900	2307796260	15950	15950	15950	15950	284
443	20241115	120800	2303266460	15950	15950	15950	15950	2
444	20241115	120700	2303234560	15900	15930	15930	15900	3735
445	20241115	120600	2243829850	15920	15920	15920	15920	0
446	20241115	120500	2243829850	15920	15920	15920	15920	0
447	20241115	120400	2243829850	15920	15950	15960	15920	37
448	20241115	120300	2243239720	15960	15960	15960	15960	0
449	20241115	120200	2243239720	15960	15970	15970	15960	64
450	20241115	120100	2242218270	15970	15970	15970	15970	31
451	20241115	120000	2241723200	15970	15970	15970	15970	3
452	20241115	115900	2241675290	15970	15970	15970	15920	24
453	20241115	115800	2241292610	15980	15990	15990	15980	64
454	20241115	115700	2240269270	15990	15990	15990	15990	53
455	20241115	115600	2239421800	16000	15900	16000	15890	14944
456	20241115	115500	2001618630	15900	15890	15900	15890	937
457	20241115	115400	1986725640	15900	15970	15970	15900	1316
458	20241115	115300	1965787630	15970	15970	15970	15970	311
459	20241115	115200	1960820960	15920	15930	15970	15920	442
460	20241115	115100	1953783190	15980	15950	15980	15930	148
461	20241115	115000	1951424450	16010	16000	16010	16000	86
462	20241115	114900	1950047610	16010	16000	16010	16000	242
463	20241115	114800	1946175600	16000	16010	16010	15930	539
464	20241115	114700	1937575550	15930	15950	16020	15930	944
465	20241115	114600	1922530860	16000	16020	16020	15950	170
466	20241115	114500	1919818550	16020	16020	16020	15950	521
467	20241115	114400	1911499950	16020	16020	16020	15990	86
468	20241115	114300	1910122580	16020	16090	16090	15980	505
469	20241115	114200	1902039170	16020	16100	16100	16020	289
470	20241115	114100	1897392750	16100	16100	16100	16100	311
471	20241115	114000	1892385650	16100	16100	16100	16020	212
472	20241115	113900	1888973250	16010	16110	16110	16010	377
473	20241115	113800	1882902240	16180	16100	16180	16100	1066
474	20241115	113700	1865707700	16110	16080	16110	16080	41
475	20241115	113600	1865047510	16110	16110	16110	16070	153
476	20241115	113500	1862587300	16110	16000	16110	16000	277
477	20241115	113400	1858146140	15930	16110	16120	15930	521
478	20241115	113300	1849833300	16120	16110	16120	16110	6
479	20241115	113200	1849736630	16110	16100	16110	16100	102
480	20241115	113100	1848093420	16110	16120	16120	16080	175
481	20241115	113000	1845274380	16120	16010	16120	15960	368
482	20241115	112900	1839372720	16140	16130	16140	15970	430
483	20241115	112800	1832481210	16120	16120	16130	16110	359
484	20241115	112700	1826692620	16120	16130	16130	16000	302
485	20241115	112600	1821859910	16130	16130	16130	16120	125
486	20241115	112500	1819844620	16130	16130	16130	16000	40
487	20241115	112400	1819200270	16130	16140	16140	16130	259
488	20241115	112300	1815020830	16130	16100	16140	16100	244
489	20241115	112200	1811086710	16100	16110	16130	16100	464
490	20241115	112100	1803611890	16120	15960	16120	15960	51
491	20241115	112000	1802797770	15950	16110	16110	15950	2465
492	20241115	111900	1763388450	16030	16040	16040	16030	150
493	20241115	111800	1760983450	16040	16050	16140	16040	293
494	20241115	111700	1756275050	16050	16150	16160	16050	178
495	20241115	111600	1753407880	16050	16080	16080	16050	134
496	20241115	111500	1751255930	16080	16090	16090	16080	8
497	20241115	111400	1751127240	16160	16160	16160	16160	2
498	20241115	111300	1751094920	16160	16160	16160	16160	0
499	20241115	111200	1751094920	16160	16110	16160	16110	2
500	20241115	111100	1751062650	16130	16100	16130	16100	66
501	20241115	111000	1749999870	16140	16140	16140	16140	10
502	20241115	110900	1749838470	16150	16100	16150	16100	296
503	20241115	110800	1745063430	16100	16100	16100	16100	5
504	20241115	110700	1744982930	16100	16130	16130	16100	283
505	20241115	110600	1740422320	16140	16140	16140	16140	10
506	20241115	110500	1740260920	16140	16130	16140	16130	175
507	20241115	110400	1737436800	16140	16140	16140	16100	212
508	20241115	110300	1734015400	16140	16090	16140	16090	264
509	20241115	110200	1729764830	16090	16090	16090	16010	21
510	20241115	110100	1729427740	16090	16090	16090	16050	93
511	20241115	110000	1727935010	16050	16040	16050	16040	17
512	20241115	105900	1727662230	16000	16000	16010	16000	1076
513	20241115	105800	1710446030	16090	16080	16090	16010	401
514	20241115	105700	1704018940	16090	16040	16090	16010	632
515	20241115	105600	1693879160	16040	16130	16150	16040	245
516	20241115	105500	1689943570	16150	16150	16150	16150	1
517	20241115	105400	1689927420	16150	16030	16170	16010	587
518	20241115	105300	1680469890	16040	16120	16120	16040	97
519	20241115	105200	1678907800	16140	16100	16140	16100	11
520	20241115	105100	1678730300	16140	16100	16140	16100	2
521	20241115	105000	1678698060	16140	16140	16140	16140	1
522	20241115	104900	1678681920	16140	16060	16140	15980	617
523	20241115	104800	1668742240	16060	16070	16070	16060	122
524	20241115	104700	1666781900	16070	16070	16070	16070	5
525	20241115	104600	1666701550	16090	16090	16090	16090	0
526	20241115	104500	1666701550	16090	16090	16090	16090	39
527	20241115	104400	1666074040	16090	16050	16110	15960	1746
528	20241115	104300	1638099870	16120	16120	16120	16120	1
529	20241115	104200	1638083750	16030	16150	16150	16030	220
530	20241115	104100	1634555470	16150	16150	16150	16150	40
531	20241115	104000	1633909470	16170	16130	16170	16010	463
532	20241115	103900	1626479300	16150	16180	16180	16150	342
533	20241115	103800	1620945890	16190	16190	16190	16190	8
534	20241115	103700	1620816370	16200	16200	16200	16200	0
535	20241115	103600	1620816370	16200	16150	16210	16150	6
536	20241115	103500	1620719210	16210	16210	16210	16170	13
537	20241115	103400	1620508880	16150	16180	16210	16150	592
538	20241115	103300	1610946260	16210	16210	16230	16210	280
539	20241115	103200	1606406850	16230	16230	16230	16230	9
540	20241115	103100	1606260780	16230	16230	16230	16190	148
541	20241115	103000	1603863400	16230	16170	16230	16160	27
542	20241115	102900	1603426910	16230	16230	16240	16230	244
543	20241115	102800	1599466770	16230	16240	16240	16160	110
544	20241115	102700	1597681820	16240	16260	16260	16200	265
545	20241115	102600	1593376780	16260	16260	16260	16260	40
546	20241115	102500	1592726380	16260	16170	16260	16170	1173
547	20241115	102400	1573728150	16160	16170	16180	16160	327
548	20241115	102300	1568441500	16170	16090	16170	16090	3004
549	20241115	102200	1520029990	16090	16060	16090	16060	510
550	20241115	102100	1511835830	16050	16050	16050	16010	300
551	20241115	102000	1507024830	16060	16060	16060	16050	131
552	20241115	101900	1504922140	16060	16050	16060	16030	291
553	20241115	101800	1500250760	16060	16060	16060	16030	7
554	20241115	101700	1500138460	16060	16070	16070	16060	8
555	20241115	101600	1500009970	16060	16060	16070	16060	140
556	20241115	101500	1497760920	16080	16030	16080	16020	327
557	20241115	101400	1492518450	16030	16020	16030	16000	323
558	20241115	101300	1487347890	16030	16040	16040	16000	35
559	20241115	101200	1486786880	16000	16000	16000	16000	1704
560	20241115	101100	1459522880	16100	16100	16100	16090	997
561	20241115	101000	1443471950	16100	15990	16100	15990	2378
562	20241115	100900	1405353320	15990	15980	15990	15980	232
563	20241115	100800	1401643880	15960	15950	15960	15950	445
564	20241115	100700	1394545710	15930	15930	15930	15910	624
565	20241115	100600	1384605450	15930	15900	15930	15900	860
566	20241115	100500	1370929740	15900	15820	15900	15820	1244
567	20241115	100400	1351221530	15820	15850	15850	15800	994
568	20241115	100300	1335504870	15850	15880	15880	15820	899
569	20241115	100200	1321249230	15900	15920	15920	15880	961
570	20241115	100100	1305970580	15920	15940	15940	15920	87
571	20241115	100000	1304584570	15950	15940	15950	15940	82
572	20241115	095900	1303276880	15920	15950	15950	15920	329
573	20241115	095800	1298037810	15950	15960	15960	15950	10
574	20241115	095700	1297878300	15910	15980	15990	15900	1196
575	20241115	095600	1278824210	15980	15990	15990	15950	138
576	20241115	095500	1276620040	16000	15930	16020	15920	438
577	20241115	095400	1269620580	15920	16000	16050	15920	1104
578	20241115	095300	1252012030	16070	16070	16070	16070	0
579	20241115	095200	1252012030	16070	15990	16070	15950	1335
580	20241115	095100	1230673260	15990	15980	15990	15950	1381
581	20241115	095000	1208636250	15990	16050	16050	15990	2124
582	20241115	094900	1174638800	16110	16120	16120	16050	785
583	20241115	094800	1162037960	16070	16110	16130	16070	708
584	20241115	094700	1150643910	16130	16090	16150	16090	152
585	20241115	094600	1148192870	16150	16140	16150	16140	262
586	20241115	094500	1143964180	16140	16140	16140	16090	28
587	20241115	094400	1143513260	16080	16080	16140	16080	259
588	20241115	094300	1139346200	16140	16080	16140	16080	1095
589	20241115	094200	1121713720	16080	16110	16160	16080	279
590	20241115	094100	1117226250	16100	16130	16180	16100	2137
591	20241115	094000	1082810240	16130	16150	16180	16130	586
592	20241115	093900	1073352440	16150	16180	16180	16150	638
593	20241115	093800	1063046660	16160	16200	16200	16160	1675
594	20241115	093700	1035943540	16190	16200	16200	16190	131
595	20241115	093600	1033821370	16200	16260	16260	16200	849
596	20241115	093500	1020062890	16210	16240	16260	16200	583
597	20241115	093400	1010594170	16240	16230	16240	16180	1420
598	20241115	093300	987566190	16190	16240	16240	16190	1435
599	20241115	093200	964308340	16230	16230	16240	16190	2485
600	20241115	093100	924023820	16240	16210	16290	16210	13
601	20241115	093000	923812680	16290	16270	16300	16220	1702
602	20241115	092900	896155980	16290	16330	16330	16280	2475
603	20241115	092800	855830990	16320	16340	16350	16320	315
604	20241115	092700	850686730	16360	16380	16380	16360	277
605	20241115	092600	846154300	16380	16400	16400	16380	49
606	20241115	092500	845351480	16380	16460	16470	16380	528
607	20241115	092400	836673390	16470	16470	16510	16470	137
608	20241115	092300	834416960	16510	16510	16510	16470	244
609	20241115	092200	830389560	16510	16500	16510	16460	161
610	20241115	092100	827731800	16510	16500	16510	16500	543
611	20241115	092000	818770510	16500	16450	16500	16450	787
612	20241115	091900	805799450	16430	16510	16520	16430	2850
613	20241115	091800	758793820	16510	16540	16540	16510	7
614	20241115	091700	758678170	16540	16390	16540	16390	2828
615	20241115	091600	712189200	16390	16380	16390	16300	2448
616	20241115	091500	672244070	16380	16400	16400	16380	1203
617	20241115	091400	652522770	16420	16430	16430	16400	2611
618	20241115	091300	609668890	16470	16470	16470	16440	539
619	20241115	091200	600792370	16490	16410	16500	16400	1584
620	20241115	091100	574757970	16420	16500	16500	16420	2080
621	20241115	091000	540557780	16500	16520	16560	16480	1139
622	20241115	090900	521766120	16570	16510	16580	16500	954
623	20241115	090800	505985100	16480	16470	16650	16430	2646
624	20241115	090700	462369850	16470	16550	16550	16460	547
625	20241115	090600	453327140	16430	16520	16720	16430	6175
626	20241115	090500	350690270	16450	16400	16540	16360	1291
627	20241115	090400	329445250	16390	16590	16590	16210	4733
628	20241115	090300	252118090	16570	16280	16570	16240	2845
629	20241115	090200	205462700	16290	16370	16450	16280	4404
630	20241115	090100	133604070	16370	16380	16470	16370	4069
631	20241115	090000	66961020	16370	16600	16600	16270	3363