KissMeData/097230/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	200400	539917340	2945	2945	2945	2945	1568
3	20241115	200300	539917340	2945	2945	2945	2945	0
4	20241115	200200	539917340	2945	2945	2945	2945	0
5	20241115	200100	539917340	2945	2945	2945	2945	0
6	20241115	200000	539917340	2945	2945	2945	2945	0
7	20241115	195900	539917340	2945	2945	2945	2945	0
8	20241115	195800	539917340	2945	2945	2945	2945	0
9	20241115	195700	539917340	2945	2945	2945	2945	0
10	20241115	195600	539917340	2945	2945	2945	2945	0
11	20241115	195500	539917340	2945	2945	2945	2945	0
12	20241115	195400	539917340	2945	2945	2945	2945	0
13	20241115	195300	539917340	2945	2945	2945	2945	0
14	20241115	195200	539917340	2945	2945	2945	2945	0
15	20241115	195100	539917340	2945	2945	2945	2945	0
16	20241115	195000	539917340	2945	2945	2945	2945	0
17	20241115	194900	539917340	2945	2945	2945	2945	0
18	20241115	194800	539917340	2945	2945	2945	2945	0
19	20241115	194700	539917340	2945	2945	2945	2945	0
20	20241115	194600	539917340	2945	2945	2945	2945	0
21	20241115	194500	539917340	2945	2945	2945	2945	0
22	20241115	194400	539917340	2945	2945	2945	2945	0
23	20241115	194300	539917340	2945	2945	2945	2945	0
24	20241115	194200	539917340	2945	2945	2945	2945	0
25	20241115	194100	539917340	2945	2945	2945	2945	0
26	20241115	194000	539917340	2945	2945	2945	2945	0
27	20241115	193900	539917340	2945	2945	2945	2945	0
28	20241115	193800	539917340	2945	2945	2945	2945	0
29	20241115	193700	539917340	2945	2945	2945	2945	0
30	20241115	193600	539917340	2945	2945	2945	2945	0
31	20241115	193500	539917340	2945	2945	2945	2945	0
32	20241115	193400	539917340	2945	2945	2945	2945	1568
33	20241115	193300	539917340	2945	2945	2945	2945	0
34	20241115	193200	539917340	2945	2945	2945	2945	0
35	20241115	193100	539917340	2945	2945	2945	2945	0
36	20241115	193000	539917340	2945	2945	2945	2945	0
37	20241115	192900	539917340	2945	2945	2945	2945	0
38	20241115	192800	539917340	2945	2945	2945	2945	0
39	20241115	192700	539917340	2945	2945	2945	2945	0
40	20241115	192600	539917340	2945	2945	2945	2945	0
41	20241115	192500	539917340	2945	2945	2945	2945	0
42	20241115	192400	539917340	2945	2945	2945	2945	0
43	20241115	192300	539917340	2945	2945	2945	2945	0
44	20241115	192200	539917340	2945	2945	2945	2945	0
45	20241115	192100	539917340	2945	2945	2945	2945	0
46	20241115	192000	539917340	2945	2945	2945	2945	0
47	20241115	191900	539917340	2945	2945	2945	2945	0
48	20241115	191800	539917340	2945	2945	2945	2945	0
49	20241115	191700	539917340	2945	2945	2945	2945	0
50	20241115	191600	539917340	2945	2945	2945	2945	0
51	20241115	191500	539917340	2945	2945	2945	2945	0
52	20241115	191400	539917340	2945	2945	2945	2945	0
53	20241115	191300	539917340	2945	2945	2945	2945	0
54	20241115	191200	539917340	2945	2945	2945	2945	0
55	20241115	191100	539917340	2945	2945	2945	2945	0
56	20241115	191000	539917340	2945	2945	2945	2945	0
57	20241115	190900	539917340	2945	2945	2945	2945	0
58	20241115	190800	539917340	2945	2945	2945	2945	0
59	20241115	190700	539917340	2945	2945	2945	2945	0
60	20241115	190600	539917340	2945	2945	2945	2945	0
61	20241115	190500	539917340	2945	2945	2945	2945	0
62	20241115	190400	539917340	2945	2945	2945	2945	1568
63	20241115	190300	539917340	2945	2945	2945	2945	0
64	20241115	190200	539917340	2945	2945	2945	2945	0
65	20241115	190100	539917340	2945	2945	2945	2945	0
66	20241115	190000	539917340	2945	2945	2945	2945	0
67	20241115	185900	539917340	2945	2945	2945	2945	0
68	20241115	185800	539917340	2945	2945	2945	2945	0
69	20241115	185700	539917340	2945	2945	2945	2945	0
70	20241115	185600	539917340	2945	2945	2945	2945	0
71	20241115	185500	539917340	2945	2945	2945	2945	0
72	20241115	185400	539917340	2945	2945	2945	2945	0
73	20241115	185300	539917340	2945	2945	2945	2945	0
74	20241115	185200	539917340	2945	2945	2945	2945	0
75	20241115	185100	539917340	2945	2945	2945	2945	0
76	20241115	185000	539917340	2945	2945	2945	2945	0
77	20241115	184900	539917340	2945	2945	2945	2945	0
78	20241115	184800	539917340	2945	2945	2945	2945	0
79	20241115	184700	539917340	2945	2945	2945	2945	0
80	20241115	184600	539917340	2945	2945	2945	2945	0
81	20241115	184500	539917340	2945	2945	2945	2945	0
82	20241115	184400	539917340	2945	2945	2945	2945	0
83	20241115	184300	539917340	2945	2945	2945	2945	0
84	20241115	184200	539917340	2945	2945	2945	2945	0
85	20241115	184100	539917340	2945	2945	2945	2945	0
86	20241115	184000	539917340	2945	2945	2945	2945	0
87	20241115	183900	539917340	2945	2945	2945	2945	0
88	20241115	183800	539917340	2945	2945	2945	2945	0
89	20241115	183700	539917340	2945	2945	2945	2945	0
90	20241115	183600	539917340	2945	2945	2945	2945	0
91	20241115	183500	539917340	2945	2945	2945	2945	0
92	20241115	183400	539917340	2945	2945	2945	2945	1568
93	20241115	183300	539917340	2945	2945	2945	2945	0
94	20241115	183200	539917340	2945	2945	2945	2945	0
95	20241115	183100	539917340	2945	2945	2945	2945	0
96	20241115	183000	539917340	2945	2945	2945	2945	0
97	20241115	182900	539917340	2945	2945	2945	2945	0
98	20241115	182800	539917340	2945	2945	2945	2945	0
99	20241115	182700	539917340	2945	2945	2945	2945	0
100	20241115	182600	539917340	2945	2945	2945	2945	0
101	20241115	182500	539917340	2945	2945	2945	2945	0
102	20241115	182400	539917340	2945	2945	2945	2945	0
103	20241115	182300	539917340	2945	2945	2945	2945	0
104	20241115	182200	539917340	2945	2945	2945	2945	0
105	20241115	182100	539917340	2945	2945	2945	2945	0
106	20241115	182000	539917340	2945	2945	2945	2945	0
107	20241115	181900	539917340	2945	2945	2945	2945	0
108	20241115	181800	539917340	2945	2945	2945	2945	0
109	20241115	181700	539917340	2945	2945	2945	2945	0
110	20241115	181600	539917340	2945	2945	2945	2945	0
111	20241115	181500	539917340	2945	2945	2945	2945	0
112	20241115	181400	539917340	2945	2945	2945	2945	0
113	20241115	181300	539917340	2945	2945	2945	2945	0
114	20241115	181200	539917340	2945	2945	2945	2945	0
115	20241115	181100	539917340	2945	2945	2945	2945	0
116	20241115	181000	539917340	2945	2945	2945	2945	0
117	20241115	180900	539917340	2945	2945	2945	2945	0
118	20241115	180800	539917340	2945	2945	2945	2945	0
119	20241115	180700	539917340	2945	2945	2945	2945	0
120	20241115	180600	539917340	2945	2945	2945	2945	0
121	20241115	180500	539917340	2945	2945	2945	2945	0
122	20241115	180400	539917340	2945	2945	2945	2945	1568
123	20241115	180300	539917340	2945	2945	2945	2945	0
124	20241115	180200	539917340	2945	2945	2945	2945	0
125	20241115	180100	539917340	2945	2945	2945	2945	0
126	20241115	180000	539917340	2945	2945	2945	2945	0
127	20241115	175900	539917340	2945	2945	2945	2945	0
128	20241115	175800	539917340	2945	2945	2945	2945	0
129	20241115	175700	539917340	2945	2945	2945	2945	0
130	20241115	175600	539917340	2945	2945	2945	2945	0
131	20241115	175500	539917340	2945	2945	2945	2945	0
132	20241115	175400	539917340	2945	2945	2945	2945	0
133	20241115	175300	539917340	2945	2945	2945	2945	0
134	20241115	175200	539917340	2945	2945	2945	2945	0
135	20241115	175100	539917340	2945	2945	2945	2945	0
136	20241115	175000	539917340	2945	2945	2945	2945	0
137	20241115	174900	539917340	2945	2945	2945	2945	0
138	20241115	174800	539917340	2945	2945	2945	2945	0
139	20241115	174700	539917340	2945	2945	2945	2945	0
140	20241115	174600	539917340	2945	2945	2945	2945	0
141	20241115	174500	539917340	2945	2945	2945	2945	0
142	20241115	174400	539917340	2945	2945	2945	2945	0
143	20241115	174300	539917340	2945	2945	2945	2945	0
144	20241115	174200	539917340	2945	2945	2945	2945	0
145	20241115	174100	539917340	2945	2945	2945	2945	0
146	20241115	174000	539917340	2945	2945	2945	2945	0
147	20241115	173900	539917340	2945	2945	2945	2945	0
148	20241115	173800	539917340	2945	2945	2945	2945	0
149	20241115	173700	539917340	2945	2945	2945	2945	0
150	20241115	173600	539917340	2945	2945	2945	2945	0
151	20241115	173500	539917340	2945	2945	2945	2945	0
152	20241115	173400	539917340	2945	2945	2945	2945	1568
153	20241115	173300	539917340	2945	2945	2945	2945	0
154	20241115	173200	539917340	2945	2945	2945	2945	0
155	20241115	173100	539917340	2945	2945	2945	2945	0
156	20241115	173000	539917340	2945	2945	2945	2945	0
157	20241115	172900	539917340	2945	2945	2945	2945	0
158	20241115	172800	539917340	2945	2945	2945	2945	0
159	20241115	172700	539917340	2945	2945	2945	2945	0
160	20241115	172600	539917340	2945	2945	2945	2945	0
161	20241115	172500	539917340	2945	2945	2945	2945	0
162	20241115	172400	539917340	2945	2945	2945	2945	0
163	20241115	172300	539917340	2945	2945	2945	2945	0
164	20241115	172200	539917340	2945	2945	2945	2945	0
165	20241115	172100	539917340	2945	2945	2945	2945	0
166	20241115	172000	539917340	2945	2945	2945	2945	0
167	20241115	171900	539917340	2945	2945	2945	2945	0
168	20241115	171800	539917340	2945	2945	2945	2945	0
169	20241115	171700	539917340	2945	2945	2945	2945	0
170	20241115	171600	539917340	2945	2945	2945	2945	0
171	20241115	171500	539917340	2945	2945	2945	2945	0
172	20241115	171400	539917340	2945	2945	2945	2945	0
173	20241115	171300	539917340	2945	2945	2945	2945	0
174	20241115	171200	539917340	2945	2945	2945	2945	0
175	20241115	171100	539917340	2945	2945	2945	2945	0
176	20241115	171000	539917340	2945	2945	2945	2945	0
177	20241115	170900	539917340	2945	2945	2945	2945	0
178	20241115	170800	539917340	2945	2945	2945	2945	0
179	20241115	170700	539917340	2945	2945	2945	2945	0
180	20241115	170600	539917340	2945	2945	2945	2945	0
181	20241115	170500	539917340	2945	2945	2945	2945	0
182	20241115	170400	539917340	2945	2945	2945	2945	1568
183	20241115	170300	539917340	2945	2945	2945	2945	0
184	20241115	170200	539917340	2945	2945	2945	2945	0
185	20241115	170100	539917340	2945	2945	2945	2945	0
186	20241115	170000	539917340	2945	2945	2945	2945	0
187	20241115	165900	539917340	2945	2945	2945	2945	0
188	20241115	165800	539917340	2945	2945	2945	2945	0
189	20241115	165700	539917340	2945	2945	2945	2945	0
190	20241115	165600	539917340	2945	2945	2945	2945	0
191	20241115	165500	539917340	2945	2945	2945	2945	0
192	20241115	165400	539917340	2945	2945	2945	2945	0
193	20241115	165300	539917340	2945	2945	2945	2945	0
194	20241115	165200	539917340	2945	2945	2945	2945	0
195	20241115	165100	539917340	2945	2945	2945	2945	0
196	20241115	165000	539917340	2945	2945	2945	2945	0
197	20241115	164900	539917340	2945	2945	2945	2945	0
198	20241115	164800	539917340	2945	2945	2945	2945	0
199	20241115	164700	539917340	2945	2945	2945	2945	0
200	20241115	164600	539917340	2945	2945	2945	2945	0
201	20241115	164500	539917340	2945	2945	2945	2945	0
202	20241115	164400	539917340	2945	2945	2945	2945	0
203	20241115	164300	539917340	2945	2945	2945	2945	0
204	20241115	164200	539917340	2945	2945	2945	2945	0
205	20241115	164100	539917340	2945	2945	2945	2945	0
206	20241115	164000	539917340	2945	2945	2945	2945	0
207	20241115	163900	539917340	2945	2945	2945	2945	0
208	20241115	163800	539917340	2945	2945	2945	2945	0
209	20241115	163700	539917340	2945	2945	2945	2945	0
210	20241115	163600	539917340	2945	2945	2945	2945	0
211	20241115	163500	539917340	2945	2945	2945	2945	0
212	20241115	163400	539917340	2945	2945	2945	2945	1568
213	20241115	163300	539917340	2945	2945	2945	2945	0
214	20241115	163200	539917340	2945	2945	2945	2945	0
215	20241115	163100	539917340	2945	2945	2945	2945	0
216	20241115	163000	539917340	2945	2945	2945	2945	0
217	20241115	162900	539917340	2945	2945	2945	2945	0
218	20241115	162800	539917340	2945	2945	2945	2945	0
219	20241115	162700	539917340	2945	2945	2945	2945	0
220	20241115	162600	539917340	2945	2945	2945	2945	0
221	20241115	162500	539917340	2945	2945	2945	2945	0
222	20241115	162400	539917340	2945	2945	2945	2945	0
223	20241115	162300	539917340	2945	2945	2945	2945	0
224	20241115	162200	539917340	2945	2945	2945	2945	0
225	20241115	162100	539917340	2945	2945	2945	2945	0
226	20241115	162000	539917340	2945	2945	2945	2945	0
227	20241115	161900	539917340	2945	2945	2945	2945	0
228	20241115	161800	539917340	2945	2945	2945	2945	0
229	20241115	161700	539917340	2945	2945	2945	2945	0
230	20241115	161600	539917340	2945	2945	2945	2945	0
231	20241115	161500	539917340	2945	2945	2945	2945	0
232	20241115	161400	539917340	2945	2945	2945	2945	0
233	20241115	161300	539917340	2945	2945	2945	2945	0
234	20241115	161200	539917340	2945	2945	2945	2945	0
235	20241115	161100	539917340	2945	2945	2945	2945	0
236	20241115	161000	539917340	2945	2945	2945	2945	0
237	20241115	160900	539917340	2945	2945	2945	2945	0
238	20241115	160800	539917340	2945	2945	2945	2945	0
239	20241115	160700	539917340	2945	2945	2945	2945	0
240	20241115	160600	539917340	2945	2945	2945	2945	0
241	20241115	160500	539917340	2945	2945	2945	2945	0
242	20241115	160400	539917340	2945	2945	2945	2945	1568
243	20241115	160300	539917340	2945	2945	2945	2945	0
244	20241115	160200	539917340	2945	2945	2945	2945	0
245	20241115	160100	539917340	2945	2945	2945	2945	0
246	20241115	160000	539917340	2945	2945	2945	2945	0
247	20241115	155900	539917340	2945	2945	2945	2945	0
248	20241115	155800	539917340	2945	2945	2945	2945	0
249	20241115	155700	539917340	2945	2945	2945	2945	0
250	20241115	155600	539917340	2945	2945	2945	2945	0
251	20241115	155500	539917340	2945	2945	2945	2945	0
252	20241115	155400	539917340	2945	2945	2945	2945	0
253	20241115	155300	539917340	2945	2945	2945	2945	0
254	20241115	155200	539917340	2945	2945	2945	2945	0
255	20241115	155100	539917340	2945	2945	2945	2945	0
256	20241115	155000	539917340	2945	2945	2945	2945	0
257	20241115	154900	539917340	2945	2945	2945	2945	0
258	20241115	154800	539917340	2945	2945	2945	2945	0
259	20241115	154700	539917340	2945	2945	2945	2945	0
260	20241115	154600	539917340	2945	2945	2945	2945	0
261	20241115	154500	539917340	2945	2945	2945	2945	0
262	20241115	154400	539917340	2945	2945	2945	2945	0
263	20241115	154300	539917340	2945	2945	2945	2945	0
264	20241115	154200	539917340	2945	2945	2945	2945	0
265	20241115	154100	539917340	2945	2945	2945	2945	0
266	20241115	154000	539917340	2945	2945	2945	2945	0
267	20241115	153900	539917340	2945	2945	2945	2945	0
268	20241115	153800	539917340	2945	2945	2945	2945	0
269	20241115	153700	539917340	2945	2945	2945	2945	0
270	20241115	153600	539917340	2945	2945	2945	2945	0
271	20241115	153500	539917340	2945	2945	2945	2945	0
272	20241115	153400	539917340	2945	2945	2945	2945	1568
273	20241115	153300	539917340	2945	2945	2945	2945	0
274	20241115	153200	539917340	2945	2945	2945	2945	0
275	20241115	153100	539917340	2945	2945	2945	2945	0
276	20241115	153000	539917340	2945	2945	2945	2945	1568
277	20241115	152900	535299580	2955	2955	2955	2955	0
278	20241115	152800	535299580	2955	2955	2955	2955	0
279	20241115	152700	535299580	2955	2955	2955	2955	0
280	20241115	152600	535299580	2955	2955	2955	2955	0
281	20241115	152500	535299580	2955	2955	2955	2955	0
282	20241115	152400	535299580	2955	2955	2955	2955	0
283	20241115	152300	535299580	2955	2955	2955	2955	0
284	20241115	152200	535299580	2955	2955	2955	2955	0
285	20241115	152100	535299580	2955	2955	2955	2955	0
286	20241115	152000	535299580	2955	2955	2955	2955	0
287	20241115	151900	535299580	2955	2955	2955	2955	170
288	20241115	151800	534797230	2955	2955	2955	2950	286
289	20241115	151700	533952275	2955	2955	2955	2950	825
290	20241115	151600	531518325	2950	2955	2955	2950	59
291	20241115	151500	531344230	2955	2955	2955	2955	22
292	20241115	151400	531279220	2960	2960	2960	2960	0
293	20241115	151300	531279220	2960	2960	2960	2960	55
294	20241115	151200	531116420	2960	2950	2960	2950	350
295	20241115	151100	530081420	2950	2960	2960	2950	510
296	20241115	151000	528571920	2950	2950	2950	2950	100
297	20241115	150900	528276920	2950	2950	2950	2950	59
298	20241115	150800	528102870	2950	2945	2950	2945	153
299	20241115	150700	527651575	2950	2960	2960	2950	249
300	20241115	150600	526916470	2960	2955	2960	2955	207
301	20241115	150500	526304440	2955	2955	2955	2955	161
302	20241115	150400	525828685	2955	2955	2955	2955	239
303	20241115	150300	525122440	2950	2950	2950	2950	363
304	20241115	150200	524051590	2955	2955	2955	2955	6
305	20241115	150100	524033860	2955	2955	2955	2955	31
306	20241115	150000	523942255	2950	2950	2950	2950	5
307	20241115	145900	523927505	2955	2950	2955	2950	101
308	20241115	145800	523629055	2950	2950	2950	2950	0
309	20241115	145700	523629055	2950	2950	2950	2950	0
310	20241115	145600	523629055	2950	2950	2950	2950	35
311	20241115	145500	523525805	2945	2945	2945	2945	0
312	20241115	145400	523525805	2945	2945	2945	2945	0
313	20241115	145300	523525805	2945	2945	2945	2945	50
314	20241115	145200	523378555	2945	2945	2945	2945	0
315	20241115	145100	523378555	2945	2945	2945	2945	0
316	20241115	145000	523378555	2945	2945	2945	2945	0
317	20241115	144900	523378555	2945	2950	2950	2945	161
318	20241115	144800	522903610	2950	2950	2950	2950	51
319	20241115	144700	522753160	2945	2945	2945	2945	1
320	20241115	144600	522750215	2945	2945	2945	2945	0
321	20241115	144500	522750215	2945	2945	2945	2945	0
322	20241115	144400	522750215	2945	2950	2950	2945	210
323	20241115	144300	522131465	2950	2950	2950	2950	0
324	20241115	144200	522131465	2950	2950	2950	2950	10
325	20241115	144100	522101965	2950	2950	2950	2950	101
326	20241115	144000	521804015	2955	2955	2955	2955	4
327	20241115	143900	521792195	2955	2955	2955	2955	10
328	20241115	143800	521762645	2955	2955	2955	2955	0
329	20241115	143700	521762645	2955	2955	2955	2955	10
330	20241115	143600	521733095	2955	2955	2955	2955	0
331	20241115	143500	521733095	2955	2955	2955	2955	50
332	20241115	143400	521585345	2955	2955	2955	2955	5
333	20241115	143300	521570570	2960	2950	2960	2950	1976
334	20241115	143200	515737110	2950	2950	2950	2950	0
335	20241115	143100	515737110	2950	2955	2955	2950	1558
336	20241115	143000	511140960	2955	2955	2955	2955	0
337	20241115	142900	511140960	2955	2950	2955	2950	420
338	20241115	142800	509900460	2955	2955	2955	2955	24
339	20241115	142700	509829540	2950	2950	2950	2950	0
340	20241115	142600	509829540	2950	2950	2950	2950	1
341	20241115	142500	509826590	2950	2950	2950	2950	2
342	20241115	142400	509820690	2955	2955	2955	2955	20
343	20241115	142300	509761590	2955	2955	2955	2955	0
344	20241115	142200	509761590	2955	2955	2955	2955	0
345	20241115	142100	509761590	2955	2955	2955	2955	31
346	20241115	142000	509669985	2955	2955	2955	2955	1
347	20241115	141900	509667030	2950	2950	2950	2950	30
348	20241115	141800	509578530	2950	2950	2950	2950	29
349	20241115	141700	509492980	2950	2950	2950	2950	5
350	20241115	141600	509478230	2955	2955	2955	2955	95
351	20241115	141500	509197505	2955	2955	2955	2955	0
352	20241115	141400	509197505	2955	2955	2955	2955	0
353	20241115	141300	509197505	2955	2955	2955	2955	1
354	20241115	141200	509194550	2950	2950	2950	2950	0
355	20241115	141100	509194550	2950	2950	2950	2950	300
356	20241115	141000	508309550	2950	2945	2950	2945	29
357	20241115	140900	508224135	2950	2950	2950	2950	0
358	20241115	140800	508224135	2950	2960	2960	2950	78
359	20241115	140700	507993775	2960	2960	2960	2960	0
360	20241115	140600	507993775	2960	2960	2960	2960	230
361	20241115	140500	507312975	2960	2960	2960	2960	0
362	20241115	140400	507312975	2960	2960	2960	2960	57
363	20241115	140300	507144255	2960	2965	2965	2960	1100
364	20241115	140200	503887250	2965	2965	2965	2965	158
365	20241115	140100	503418780	2960	2960	2960	2960	2
366	20241115	140000	503412860	2960	2960	2960	2960	0
367	20241115	135900	503412860	2960	2960	2960	2960	20
368	20241115	135800	503353660	2955	2960	2960	2955	25
369	20241115	135700	503279735	2960	2960	2960	2960	902
370	20241115	135600	500609815	2960	2960	2960	2960	0
371	20241115	135500	500609815	2960	2950	2960	2950	8194
372	20241115	135400	476392575	2945	2940	2945	2940	907
373	20241115	135300	473721465	2940	2940	2940	2940	0
374	20241115	135200	473721465	2940	2935	2940	2935	633
375	20241115	135100	471860695	2940	2940	2940	2940	0
376	20241115	135000	471860695	2940	2940	2940	2940	5
377	20241115	134900	471845995	2940	2940	2940	2940	601
378	20241115	134800	470079055	2935	2935	2935	2935	500
379	20241115	134700	468611555	2935	2945	2945	2935	361
380	20241115	134600	467551670	2945	2940	2945	2930	4740
381	20241115	134500	453637790	2945	2945	2945	2945	1560
382	20241115	134400	449043590	2950	2950	2950	2950	2197
383	20241115	134300	442562440	2955	2955	2955	2955	1
384	20241115	134200	442559485	2950	2950	2950	2950	10
385	20241115	134100	442529985	2955	2955	2955	2955	352
386	20241115	134000	441489825	2955	2955	2955	2955	150
387	20241115	133900	441046575	2955	2955	2955	2955	310
388	20241115	133800	440130525	2960	2960	2960	2960	500
389	20241115	133700	438650525	2960	2960	2960	2960	0
390	20241115	133600	438650525	2960	2960	2960	2960	992
391	20241115	133500	435714205	2960	2960	2960	2960	109
392	20241115	133400	435391565	2960	2960	2960	2960	1172
393	20241115	133300	431922445	2960	2960	2960	2960	130
394	20241115	133200	431537645	2960	2960	2960	2960	113
395	20241115	133100	431203165	2960	2960	2960	2960	791
396	20241115	133000	428861805	2960	2970	2970	2955	1728
397	20241115	132900	423746630	2965	2965	2970	2965	205
398	20241115	132800	423138755	2965	2960	2965	2960	2651
399	20241115	132700	415291565	2960	2955	2960	2955	400
400	20241115	132600	414107815	2960	2955	2960	2950	2405
401	20241115	132500	406997280	2955	2955	2955	2955	0
402	20241115	132400	406997280	2955	2955	2955	2955	0
403	20241115	132300	406997280	2955	2955	2955	2950	697
404	20241115	132200	404938630	2955	2950	2955	2950	600
405	20241115	132100	403166140	2950	2950	2950	2950	200
406	20241115	132000	402576140	2950	2950	2950	2945	1200
407	20241115	131900	399036145	2950	2930	2955	2930	2016
408	20241115	131800	393112460	2930	2930	2930	2930	1317
409	20241115	131700	389253650	2920	2930	2930	2920	303
410	20241115	131600	388366860	2930	2930	2930	2930	100
411	20241115	131500	388073860	2920	2930	2930	2920	236
412	20241115	131400	387382740	2930	2930	2930	2930	0
413	20241115	131300	387382740	2930	2925	2930	2925	15
414	20241115	131200	387338815	2930	2925	2930	2925	1900
415	20241115	131100	381772400	2920	2920	2920	2920	360
416	20241115	131000	380721200	2920	2920	2920	2920	100
417	20241115	130900	380429200	2915	2915	2915	2915	117
418	20241115	130800	380088145	2915	2915	2915	2915	7
419	20241115	130700	380067740	2910	2910	2910	2910	0
420	20241115	130600	380067740	2910	2910	2910	2910	221
421	20241115	130500	379424630	2905	2905	2905	2905	19
422	20241115	130400	379369435	2910	2910	2910	2910	369
423	20241115	130300	378295645	2915	2915	2915	2915	219
424	20241115	130200	377657260	2915	2915	2915	2915	103
425	20241115	130100	377357015	2910	2915	2915	2910	605
426	20241115	130000	375596440	2915	2915	2915	2915	0
427	20241115	125900	375596440	2915	2910	2915	2910	8
428	20241115	125800	375573150	2905	2905	2905	2905	0
429	20241115	125700	375573150	2905	2905	2905	2905	0
430	20241115	125600	375573150	2905	2900	2905	2900	1678
431	20241115	125500	370698630	2900	2900	2900	2900	67
432	20241115	125400	370504330	2900	2900	2900	2900	2
433	20241115	125300	370498530	2895	2895	2895	2895	905
434	20241115	125200	367878555	2895	2895	2895	2895	0
435	20241115	125100	367878555	2895	2895	2895	2895	0
436	20241115	125000	367878555	2895	2895	2895	2895	96
437	20241115	124900	367600635	2895	2895	2895	2895	0
438	20241115	124800	367600635	2895	2895	2895	2895	471
439	20241115	124700	366237090	2895	2895	2895	2895	0
440	20241115	124600	366237090	2895	2895	2895	2895	131
441	20241115	124500	365857845	2895	2895	2895	2895	0
442	20241115	124400	365857845	2895	2895	2895	2895	219
443	20241115	124300	365223840	2890	2890	2890	2890	3
444	20241115	124200	365215170	2895	2895	2895	2895	174
445	20241115	124100	364711440	2895	2890	2895	2890	6
446	20241115	124000	364694075	2890	2890	2890	2890	0
447	20241115	123900	364694075	2890	2890	2890	2890	1
448	20241115	123800	364691185	2890	2890	2890	2890	84
449	20241115	123700	364448425	2890	2890	2890	2890	200
450	20241115	123600	363870425	2890	2890	2890	2890	5
451	20241115	123500	363855975	2890	2890	2890	2890	33
452	20241115	123400	363760605	2890	2890	2890	2890	315
453	20241115	123300	362850255	2890	2890	2890	2890	0
454	20241115	123200	362850255	2890	2890	2890	2890	0
455	20241115	123100	362850255	2890	2890	2890	2890	77
456	20241115	123000	362627725	2890	2890	2890	2890	10
457	20241115	122900	362598825	2890	2890	2890	2890	346
458	20241115	122800	361598885	2885	2885	2885	2885	0
459	20241115	122700	361598885	2885	2890	2890	2885	51
460	20241115	122600	361451745	2890	2890	2890	2890	13
461	20241115	122500	361414175	2885	2885	2885	2885	34
462	20241115	122400	361316085	2885	2885	2885	2885	6
463	20241115	122300	361298775	2885	2885	2885	2885	0
464	20241115	122200	361298775	2885	2885	2885	2885	76
465	20241115	122100	361079515	2885	2885	2885	2885	4
466	20241115	122000	361067975	2890	2890	2890	2890	1
467	20241115	121900	361065085	2890	2890	2890	2890	30
468	20241115	121800	360978385	2890	2890	2890	2890	0
469	20241115	121700	360978385	2890	2890	2890	2890	10
470	20241115	121600	360949485	2890	2890	2890	2890	20
471	20241115	121500	360891685	2890	2890	2890	2890	3
472	20241115	121400	360883015	2885	2885	2885	2880	202
473	20241115	121300	360301045	2885	2885	2885	2885	314
474	20241115	121200	359395155	2890	2890	2890	2890	0
475	20241115	121100	359395155	2890	2890	2890	2890	178
476	20241115	121000	358880735	2890	2890	2890	2890	53
477	20241115	120900	358727565	2895	2895	2895	2895	210
478	20241115	120800	358119615	2890	2895	2895	2890	208
479	20241115	120700	357518455	2890	2890	2890	2890	3
480	20241115	120600	357509785	2890	2890	2890	2890	8
481	20241115	120500	357486665	2895	2895	2895	2895	0
482	20241115	120400	357486665	2895	2895	2895	2895	0
483	20241115	120300	357486665	2895	2895	2895	2895	0
484	20241115	120200	357486665	2895	2890	2895	2890	1138
485	20241115	120100	354197765	2895	2895	2895	2895	322
486	20241115	120000	353265575	2900	2900	2900	2900	0
487	20241115	115900	353265575	2900	2900	2900	2900	5
488	20241115	115800	353251075	2900	2895	2900	2895	811
489	20241115	115700	350902730	2900	2900	2900	2900	0
490	20241115	115600	350902730	2900	2900	2900	2900	0
491	20241115	115500	350902730	2900	2900	2900	2900	0
492	20241115	115400	350902730	2900	2900	2900	2900	191
493	20241115	115300	350348830	2905	2905	2905	2905	1
494	20241115	115200	350345925	2900	2900	2900	2900	0
495	20241115	115100	350345925	2900	2900	2900	2900	75
496	20241115	115000	350128425	2900	2900	2900	2900	0
497	20241115	114900	350128425	2900	2900	2900	2900	0
498	20241115	114800	350128425	2900	2900	2900	2900	150
499	20241115	114700	349693425	2895	2895	2895	2895	0
500	20241115	114600	349693425	2895	2895	2895	2895	0
501	20241115	114500	349693425	2895	2895	2895	2895	397
502	20241115	114400	348544110	2895	2900	2900	2895	240
503	20241115	114300	347848355	2895	2895	2895	2890	1200
504	20241115	114200	344379330	2895	2900	2900	2895	534
505	20241115	114100	342832400	2900	2900	2900	2900	15
506	20241115	114000	342788900	2900	2905	2905	2900	652
507	20241115	113900	340896130	2905	2905	2905	2905	0
508	20241115	113800	340896130	2905	2905	2905	2905	0
509	20241115	113700	340896130	2905	2905	2905	2905	0
510	20241115	113600	340896130	2905	2905	2905	2905	1
511	20241115	113500	340893225	2910	2905	2910	2905	2
512	20241115	113400	340887410	2905	2905	2905	2905	0
513	20241115	113300	340887410	2905	2900	2905	2900	100
514	20241115	113200	340597400	2900	2895	2900	2895	206
515	20241115	113100	340000010	2895	2895	2895	2895	0
516	20241115	113000	340000010	2895	2895	2895	2895	0
517	20241115	112900	340000010	2895	2895	2895	2895	0
518	20241115	112800	340000010	2895	2895	2895	2895	184
519	20241115	112700	339467330	2895	2895	2895	2895	1
520	20241115	112600	339464435	2895	2895	2895	2895	0
521	20241115	112500	339464435	2895	2900	2900	2895	118
522	20241115	112400	339122525	2895	2895	2895	2895	2
523	20241115	112300	339116735	2895	2900	2900	2895	1550
524	20241115	112200	334626295	2900	2900	2900	2900	442
525	20241115	112100	333344495	2905	2915	2915	2905	108
526	20241115	112000	333030735	2915	2915	2915	2915	0
527	20241115	111900	333030735	2915	2915	2915	2915	0
528	20241115	111800	333030735	2915	2900	2915	2900	101
529	20241115	111700	332737810	2905	2905	2905	2905	0
530	20241115	111600	332737810	2905	2905	2905	2905	1211
531	20241115	111500	329219855	2905	2900	2905	2900	7
532	20241115	111400	329199540	2895	2900	2900	2895	763
533	20241115	111300	326987150	2900	2900	2900	2900	0
534	20241115	111200	326987150	2900	2900	2900	2900	7
535	20241115	111100	326966850	2905	2905	2905	2905	0
536	20241115	111000	326966850	2905	2905	2905	2905	8
537	20241115	110900	326943610	2900	2900	2900	2900	0
538	20241115	110800	326943610	2900	2900	2900	2900	0
539	20241115	110700	326943610	2900	2900	2900	2900	1000
540	20241115	110600	324043610	2900	2900	2900	2900	907
541	20241115	110500	321413310	2905	2905	2905	2905	99
542	20241115	110400	321125715	2910	2910	2910	2910	5
543	20241115	110300	321111165	2905	2905	2905	2905	10
544	20241115	110200	321082115	2905	2905	2905	2905	0
545	20241115	110100	321082115	2905	2905	2905	2905	0
546	20241115	110000	321082115	2905	2895	2905	2895	718
547	20241115	105900	318996595	2900	2900	2900	2900	1000
548	20241115	105800	316096595	2895	2895	2895	2890	124
549	20241115	105700	315737620	2895	2895	2895	2895	110
550	20241115	105600	315419170	2890	2890	2890	2890	0
551	20241115	105500	315419170	2890	2890	2890	2890	0
552	20241115	105400	315419170	2890	2895	2895	2890	220
553	20241115	105300	314783120	2895	2895	2895	2890	3567
554	20241115	105200	304467620	2895	2895	2895	2895	0
555	20241115	105100	304467620	2895	2895	2895	2895	0
556	20241115	105000	304467620	2895	2895	2895	2895	31
557	20241115	104900	304377875	2900	2900	2900	2900	0
558	20241115	104800	304377875	2900	2900	2900	2900	70
559	20241115	104700	304174875	2895	2895	2895	2890	2611
560	20241115	104600	296623795	2890	2895	2895	2890	104
561	20241115	104500	296323220	2895	2895	2895	2895	36
562	20241115	104400	296219000	2895	2895	2895	2895	57
563	20241115	104300	296053985	2895	2900	2900	2895	2798
564	20241115	104200	287940890	2900	2900	2900	2900	50
565	20241115	104100	287795890	2900	2900	2900	2900	80
566	20241115	104000	287563890	2900	2905	2905	2900	5000
567	20241115	103900	273063835	2900	2900	2900	2900	1929
568	20241115	103800	267469735	2900	2905	2905	2900	2
569	20241115	103700	267463930	2900	2900	2900	2900	451
570	20241115	103600	266156030	2905	2910	2910	2905	3055
571	20241115	103500	257281225	2905	2905	2905	2905	5
572	20241115	103400	257266700	2905	2905	2905	2905	1124
573	20241115	103300	254001480	2905	2905	2905	2905	2307
574	20241115	103200	247299645	2905	2905	2905	2905	5
575	20241115	103100	247285120	2905	2905	2905	2905	2281
576	20241115	103000	240658815	2905	2905	2905	2905	0
577	20241115	102900	240658815	2905	2910	2910	2905	154
578	20241115	102800	240211175	2910	2905	2910	2905	468
579	20241115	102700	238849400	2905	2905	2905	2905	1258
580	20241115	102600	235194910	2905	2905	2905	2905	100
581	20241115	102500	234904410	2910	2910	2910	2910	4
582	20241115	102400	234892770	2910	2905	2915	2900	878
583	20241115	102300	232338615	2900	2910	2910	2900	1653
584	20241115	102200	227537880	2915	2910	2915	2905	2259
585	20241115	102100	220972380	2915	2910	2915	2905	418
586	20241115	102000	219756450	2915	2910	2915	2910	741
587	20241115	101900	217598945	2905	2905	2905	2905	0
588	20241115	101800	217598945	2905	2915	2915	2905	351
589	20241115	101700	216575790	2915	2920	2920	2910	3206
590	20241115	101600	207237670	2930	2930	2930	2930	0
591	20241115	101500	207237670	2930	2920	2930	2920	302
592	20241115	101400	206355630	2920	2925	2925	2920	294
593	20241115	101300	205497140	2930	2925	2930	2920	2542
594	20241115	101200	198074375	2930	2930	2930	2930	153
595	20241115	101100	197626085	2935	2935	2935	2935	31
596	20241115	101000	197535100	2935	2935	2935	2935	12
597	20241115	100900	197499880	2935	2935	2935	2935	1
598	20241115	100800	197496945	2935	2935	2935	2930	1015
599	20241115	100700	194522920	2935	2935	2935	2935	3
600	20241115	100600	194514115	2930	2935	2935	2930	200
601	20241115	100500	193928105	2940	2940	2940	2940	1245
602	20241115	100400	190267805	2940	2940	2940	2940	0
603	20241115	100300	190267805	2940	2940	2940	2940	1
604	20241115	100200	190264865	2940	2940	2940	2940	158
605	20241115	100100	189800345	2940	2940	2940	2940	23
606	20241115	100000	189732725	2940	2945	2945	2940	146
607	20241115	095900	189303125	2955	2955	2955	2955	1
608	20241115	095800	189300170	2950	2950	2950	2950	81
609	20241115	095700	189061220	2955	2970	2970	2955	1906
610	20241115	095600	183406230	2970	2965	2975	2965	3037
611	20241115	095500	174376430	2960	2950	2960	2950	650
612	20241115	095400	172453130	2955	2930	2955	2930	3402
613	20241115	095300	162462180	2920	2920	2920	2920	0
614	20241115	095200	162462180	2920	2920	2920	2920	51
615	20241115	095100	162313260	2920	2920	2935	2920	374
616	20241115	095000	161220525	2920	2920	2920	2920	0
617	20241115	094900	161220525	2920	2920	2920	2920	3
618	20241115	094800	161211765	2915	2920	2920	2915	1254
619	20241115	094700	157550105	2915	2920	2920	2915	13
620	20241115	094600	157512185	2920	2920	2920	2920	10
621	20241115	094500	157482985	2915	2915	2915	2915	231
622	20241115	094400	156809620	2915	2925	2925	2915	274
623	20241115	094300	156010875	2925	2920	2925	2920	1127
624	20241115	094200	152716755	2920	2925	2925	2920	14
625	20241115	094100	152675850	2925	2925	2925	2925	1
626	20241115	094000	152672925	2925	2920	2925	2920	84
627	20241115	093900	152427475	2920	2925	2925	2920	103
628	20241115	093800	152126215	2920	2915	2920	2915	230
629	20241115	093700	151454975	2920	2915	2925	2915	2210
630	20241115	093600	145009040	2920	2920	2920	2915	667
631	20241115	093500	143061425	2920	2920	2920	2915	94
632	20241115	093400	142786965	2925	2925	2925	2925	24
633	20241115	093300	142716765	2920	2920	2920	2920	1
634	20241115	093200	142713845	2920	2920	2920	2920	503
635	20241115	093100	141245085	2920	2925	2925	2920	759
636	20241115	093000	139028395	2925	2935	2935	2925	409
637	20241115	092900	137832040	2925	2925	2925	2925	10
638	20241115	092800	137802790	2925	2925	2925	2925	50
639	20241115	092700	137656540	2930	2930	2930	2930	0
640	20241115	092600	137656540	2930	2930	2930	2930	50
641	20241115	092500	137510040	2935	2935	2935	2935	0
642	20241115	092400	137510040	2935	2930	2935	2930	125
643	20241115	092300	137143415	2935	2945	2945	2935	1679
644	20241115	092200	132212170	2950	2950	2950	2950	0
645	20241115	092100	132212170	2950	2950	2950	2950	207
646	20241115	092000	131601520	2950	2950	2950	2950	5
647	20241115	091900	131586770	2950	2950	2950	2950	975
648	20241115	091800	128710520	2950	2950	2950	2945	2078
649	20241115	091700	122580935	2950	2945	2950	2940	3329
650	20241115	091600	112779660	2940	2940	2940	2940	15
651	20241115	091500	112735560	2940	2915	2940	2915	2294
652	20241115	091400	105998475	2915	2925	2925	2915	764
653	20241115	091300	103769650	2935	2940	2940	2930	1768
654	20241115	091200	98574020	2975	2950	2975	2935	1092
655	20241115	091100	95355605	2950	2920	2950	2920	5079
656	20241115	091000	80503140	2905	2910	2920	2905	765
657	20241115	090900	78277630	2905	2915	2915	2905	1769
658	20241115	090800	73127830	2905	2920	2920	2905	2213
659	20241115	090700	66675415	2920	2920	2920	2920	472
660	20241115	090600	65297175	2905	2925	2925	2905	7979
661	20241115	090500	42033200	2925	2915	2925	2915	1980
662	20241115	090400	36251760	2920	2905	2920	2905	277
663	20241115	090300	35443115	2900	2900	2905	2900	436
664	20241115	090200	34178530	2900	2935	2935	2900	6504
665	20241115	090100	15167485	2935	2945	2945	2930	1417
666	20241115	090000	10996535	2945	2960	2985	2940	3719