KissMeData/355390/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	211700	246432550	10000	10000	10000	10000	435
3	20241115	211600	246432550	10000	10000	10000	10000	0
4	20241115	211500	246432550	10000	10000	10000	10000	0
5	20241115	211400	246432550	10000	10000	10000	10000	0
6	20241115	211300	246432550	10000	10000	10000	10000	0
7	20241115	211200	246432550	10000	10000	10000	10000	0
8	20241115	211100	246432550	10000	10000	10000	10000	0
9	20241115	211000	246432550	10000	10000	10000	10000	0
10	20241115	210900	246432550	10000	10000	10000	10000	0
11	20241115	210800	246432550	10000	10000	10000	10000	0
12	20241115	210700	246432550	10000	10000	10000	10000	0
13	20241115	210600	246432550	10000	10000	10000	10000	0
14	20241115	210500	246432550	10000	10000	10000	10000	0
15	20241115	210400	246432550	10000	10000	10000	10000	0
16	20241115	210300	246432550	10000	10000	10000	10000	0
17	20241115	210200	246432550	10000	10000	10000	10000	0
18	20241115	210100	246432550	10000	10000	10000	10000	0
19	20241115	210000	246432550	10000	10000	10000	10000	0
20	20241115	205900	246432550	10000	10000	10000	10000	0
21	20241115	205800	246432550	10000	10000	10000	10000	0
22	20241115	205700	246432550	10000	10000	10000	10000	0
23	20241115	205600	246432550	10000	10000	10000	10000	0
24	20241115	205500	246432550	10000	10000	10000	10000	0
25	20241115	205400	246432550	10000	10000	10000	10000	0
26	20241115	205300	246432550	10000	10000	10000	10000	0
27	20241115	205200	246432550	10000	10000	10000	10000	0
28	20241115	205100	246432550	10000	10000	10000	10000	0
29	20241115	205000	246432550	10000	10000	10000	10000	0
30	20241115	204900	246432550	10000	10000	10000	10000	0
31	20241115	204800	246432550	10000	10000	10000	10000	0
32	20241115	204700	246432550	10000	10000	10000	10000	435
33	20241115	204600	246432550	10000	10000	10000	10000	0
34	20241115	204500	246432550	10000	10000	10000	10000	0
35	20241115	204400	246432550	10000	10000	10000	10000	0
36	20241115	204300	246432550	10000	10000	10000	10000	0
37	20241115	204200	246432550	10000	10000	10000	10000	0
38	20241115	204100	246432550	10000	10000	10000	10000	0
39	20241115	204000	246432550	10000	10000	10000	10000	0
40	20241115	203900	246432550	10000	10000	10000	10000	0
41	20241115	203800	246432550	10000	10000	10000	10000	0
42	20241115	203700	246432550	10000	10000	10000	10000	0
43	20241115	203600	246432550	10000	10000	10000	10000	0
44	20241115	203500	246432550	10000	10000	10000	10000	0
45	20241115	203400	246432550	10000	10000	10000	10000	0
46	20241115	203300	246432550	10000	10000	10000	10000	0
47	20241115	203200	246432550	10000	10000	10000	10000	0
48	20241115	203100	246432550	10000	10000	10000	10000	0
49	20241115	203000	246432550	10000	10000	10000	10000	0
50	20241115	202900	246432550	10000	10000	10000	10000	0
51	20241115	202800	246432550	10000	10000	10000	10000	0
52	20241115	202700	246432550	10000	10000	10000	10000	0
53	20241115	202600	246432550	10000	10000	10000	10000	0
54	20241115	202500	246432550	10000	10000	10000	10000	0
55	20241115	202400	246432550	10000	10000	10000	10000	0
56	20241115	202300	246432550	10000	10000	10000	10000	0
57	20241115	202200	246432550	10000	10000	10000	10000	0
58	20241115	202100	246432550	10000	10000	10000	10000	0
59	20241115	202000	246432550	10000	10000	10000	10000	0
60	20241115	201900	246432550	10000	10000	10000	10000	0
61	20241115	201800	246432550	10000	10000	10000	10000	0
62	20241115	201700	246432550	10000	10000	10000	10000	435
63	20241115	201600	246432550	10000	10000	10000	10000	0
64	20241115	201500	246432550	10000	10000	10000	10000	0
65	20241115	201400	246432550	10000	10000	10000	10000	0
66	20241115	201300	246432550	10000	10000	10000	10000	0
67	20241115	201200	246432550	10000	10000	10000	10000	0
68	20241115	201100	246432550	10000	10000	10000	10000	0
69	20241115	201000	246432550	10000	10000	10000	10000	0
70	20241115	200900	246432550	10000	10000	10000	10000	0
71	20241115	200800	246432550	10000	10000	10000	10000	0
72	20241115	200700	246432550	10000	10000	10000	10000	0
73	20241115	200600	246432550	10000	10000	10000	10000	0
74	20241115	200500	246432550	10000	10000	10000	10000	0
75	20241115	200400	246432550	10000	10000	10000	10000	0
76	20241115	200300	246432550	10000	10000	10000	10000	0
77	20241115	200200	246432550	10000	10000	10000	10000	0
78	20241115	200100	246432550	10000	10000	10000	10000	0
79	20241115	200000	246432550	10000	10000	10000	10000	0
80	20241115	195900	246432550	10000	10000	10000	10000	0
81	20241115	195800	246432550	10000	10000	10000	10000	0
82	20241115	195700	246432550	10000	10000	10000	10000	0
83	20241115	195600	246432550	10000	10000	10000	10000	0
84	20241115	195500	246432550	10000	10000	10000	10000	0
85	20241115	195400	246432550	10000	10000	10000	10000	0
86	20241115	195300	246432550	10000	10000	10000	10000	0
87	20241115	195200	246432550	10000	10000	10000	10000	0
88	20241115	195100	246432550	10000	10000	10000	10000	0
89	20241115	195000	246432550	10000	10000	10000	10000	0
90	20241115	194900	246432550	10000	10000	10000	10000	0
91	20241115	194800	246432550	10000	10000	10000	10000	0
92	20241115	194700	246432550	10000	10000	10000	10000	435
93	20241115	194600	246432550	10000	10000	10000	10000	0
94	20241115	194500	246432550	10000	10000	10000	10000	0
95	20241115	194400	246432550	10000	10000	10000	10000	0
96	20241115	194300	246432550	10000	10000	10000	10000	0
97	20241115	194200	246432550	10000	10000	10000	10000	0
98	20241115	194100	246432550	10000	10000	10000	10000	0
99	20241115	194000	246432550	10000	10000	10000	10000	0
100	20241115	193900	246432550	10000	10000	10000	10000	0
101	20241115	193800	246432550	10000	10000	10000	10000	0
102	20241115	193700	246432550	10000	10000	10000	10000	0
103	20241115	193600	246432550	10000	10000	10000	10000	0
104	20241115	193500	246432550	10000	10000	10000	10000	0
105	20241115	193400	246432550	10000	10000	10000	10000	0
106	20241115	193300	246432550	10000	10000	10000	10000	0
107	20241115	193200	246432550	10000	10000	10000	10000	0
108	20241115	193100	246432550	10000	10000	10000	10000	0
109	20241115	193000	246432550	10000	10000	10000	10000	0
110	20241115	192900	246432550	10000	10000	10000	10000	0
111	20241115	192800	246432550	10000	10000	10000	10000	0
112	20241115	192700	246432550	10000	10000	10000	10000	0
113	20241115	192600	246432550	10000	10000	10000	10000	0
114	20241115	192500	246432550	10000	10000	10000	10000	0
115	20241115	192400	246432550	10000	10000	10000	10000	0
116	20241115	192300	246432550	10000	10000	10000	10000	0
117	20241115	192200	246432550	10000	10000	10000	10000	0
118	20241115	192100	246432550	10000	10000	10000	10000	0
119	20241115	192000	246432550	10000	10000	10000	10000	0
120	20241115	191900	246432550	10000	10000	10000	10000	0
121	20241115	191800	246432550	10000	10000	10000	10000	0
122	20241115	191700	246432550	10000	10000	10000	10000	435
123	20241115	191600	246432550	10000	10000	10000	10000	0
124	20241115	191500	246432550	10000	10000	10000	10000	0
125	20241115	191400	246432550	10000	10000	10000	10000	0
126	20241115	191300	246432550	10000	10000	10000	10000	0
127	20241115	191200	246432550	10000	10000	10000	10000	0
128	20241115	191100	246432550	10000	10000	10000	10000	0
129	20241115	191000	246432550	10000	10000	10000	10000	0
130	20241115	190900	246432550	10000	10000	10000	10000	0
131	20241115	190800	246432550	10000	10000	10000	10000	0
132	20241115	190700	246432550	10000	10000	10000	10000	0
133	20241115	190600	246432550	10000	10000	10000	10000	0
134	20241115	190500	246432550	10000	10000	10000	10000	0
135	20241115	190400	246432550	10000	10000	10000	10000	0
136	20241115	190300	246432550	10000	10000	10000	10000	0
137	20241115	190200	246432550	10000	10000	10000	10000	0
138	20241115	190100	246432550	10000	10000	10000	10000	0
139	20241115	190000	246432550	10000	10000	10000	10000	0
140	20241115	185900	246432550	10000	10000	10000	10000	0
141	20241115	185800	246432550	10000	10000	10000	10000	0
142	20241115	185700	246432550	10000	10000	10000	10000	0
143	20241115	185600	246432550	10000	10000	10000	10000	0
144	20241115	185500	246432550	10000	10000	10000	10000	0
145	20241115	185400	246432550	10000	10000	10000	10000	0
146	20241115	185300	246432550	10000	10000	10000	10000	0
147	20241115	185200	246432550	10000	10000	10000	10000	0
148	20241115	185100	246432550	10000	10000	10000	10000	0
149	20241115	185000	246432550	10000	10000	10000	10000	0
150	20241115	184900	246432550	10000	10000	10000	10000	0
151	20241115	184800	246432550	10000	10000	10000	10000	0
152	20241115	184700	246432550	10000	10000	10000	10000	435
153	20241115	184600	246432550	10000	10000	10000	10000	0
154	20241115	184500	246432550	10000	10000	10000	10000	0
155	20241115	184400	246432550	10000	10000	10000	10000	0
156	20241115	184300	246432550	10000	10000	10000	10000	0
157	20241115	184200	246432550	10000	10000	10000	10000	0
158	20241115	184100	246432550	10000	10000	10000	10000	0
159	20241115	184000	246432550	10000	10000	10000	10000	0
160	20241115	183900	246432550	10000	10000	10000	10000	0
161	20241115	183800	246432550	10000	10000	10000	10000	0
162	20241115	183700	246432550	10000	10000	10000	10000	0
163	20241115	183600	246432550	10000	10000	10000	10000	0
164	20241115	183500	246432550	10000	10000	10000	10000	0
165	20241115	183400	246432550	10000	10000	10000	10000	0
166	20241115	183300	246432550	10000	10000	10000	10000	0
167	20241115	183200	246432550	10000	10000	10000	10000	0
168	20241115	183100	246432550	10000	10000	10000	10000	0
169	20241115	183000	246432550	10000	10000	10000	10000	0
170	20241115	182900	246432550	10000	10000	10000	10000	0
171	20241115	182800	246432550	10000	10000	10000	10000	0
172	20241115	182700	246432550	10000	10000	10000	10000	0
173	20241115	182600	246432550	10000	10000	10000	10000	0
174	20241115	182500	246432550	10000	10000	10000	10000	0
175	20241115	182400	246432550	10000	10000	10000	10000	0
176	20241115	182300	246432550	10000	10000	10000	10000	0
177	20241115	182200	246432550	10000	10000	10000	10000	0
178	20241115	182100	246432550	10000	10000	10000	10000	0
179	20241115	182000	246432550	10000	10000	10000	10000	0
180	20241115	181900	246432550	10000	10000	10000	10000	0
181	20241115	181800	246432550	10000	10000	10000	10000	0
182	20241115	181700	246432550	10000	10000	10000	10000	435
183	20241115	181600	246432550	10000	10000	10000	10000	0
184	20241115	181500	246432550	10000	10000	10000	10000	0
185	20241115	181400	246432550	10000	10000	10000	10000	0
186	20241115	181300	246432550	10000	10000	10000	10000	0
187	20241115	181200	246432550	10000	10000	10000	10000	0
188	20241115	181100	246432550	10000	10000	10000	10000	0
189	20241115	181000	246432550	10000	10000	10000	10000	0
190	20241115	180900	246432550	10000	10000	10000	10000	0
191	20241115	180800	246432550	10000	10000	10000	10000	0
192	20241115	180700	246432550	10000	10000	10000	10000	0
193	20241115	180600	246432550	10000	10000	10000	10000	0
194	20241115	180500	246432550	10000	10000	10000	10000	0
195	20241115	180400	246432550	10000	10000	10000	10000	0
196	20241115	180300	246432550	10000	10000	10000	10000	0
197	20241115	180200	246432550	10000	10000	10000	10000	0
198	20241115	180100	246432550	10000	10000	10000	10000	0
199	20241115	180000	246432550	10000	10000	10000	10000	0
200	20241115	175900	246432550	10000	10000	10000	10000	0
201	20241115	175800	246432550	10000	10000	10000	10000	0
202	20241115	175700	246432550	10000	10000	10000	10000	0
203	20241115	175600	246432550	10000	10000	10000	10000	0
204	20241115	175500	246432550	10000	10000	10000	10000	0
205	20241115	175400	246432550	10000	10000	10000	10000	0
206	20241115	175300	246432550	10000	10000	10000	10000	0
207	20241115	175200	246432550	10000	10000	10000	10000	0
208	20241115	175100	246432550	10000	10000	10000	10000	0
209	20241115	175000	246432550	10000	10000	10000	10000	0
210	20241115	174900	246432550	10000	10000	10000	10000	0
211	20241115	174800	246432550	10000	10000	10000	10000	0
212	20241115	174700	246432550	10000	10000	10000	10000	435
213	20241115	174600	246432550	10000	10000	10000	10000	0
214	20241115	174500	246432550	10000	10000	10000	10000	0
215	20241115	174400	246432550	10000	10000	10000	10000	0
216	20241115	174300	246432550	10000	10000	10000	10000	0
217	20241115	174200	246432550	10000	10000	10000	10000	0
218	20241115	174100	246432550	10000	10000	10000	10000	0
219	20241115	174000	246432550	10000	10000	10000	10000	0
220	20241115	173900	246432550	10000	10000	10000	10000	0
221	20241115	173800	246432550	10000	10000	10000	10000	0
222	20241115	173700	246432550	10000	10000	10000	10000	0
223	20241115	173600	246432550	10000	10000	10000	10000	0
224	20241115	173500	246432550	10000	10000	10000	10000	0
225	20241115	173400	246432550	10000	10000	10000	10000	0
226	20241115	173300	246432550	10000	10000	10000	10000	0
227	20241115	173200	246432550	10000	10000	10000	10000	0
228	20241115	173100	246432550	10000	10000	10000	10000	0
229	20241115	173000	246432550	10000	10000	10000	10000	0
230	20241115	172900	246432550	10000	10000	10000	10000	0
231	20241115	172800	246432550	10000	10000	10000	10000	0
232	20241115	172700	246432550	10000	10000	10000	10000	0
233	20241115	172600	246432550	10000	10000	10000	10000	0
234	20241115	172500	246432550	10000	10000	10000	10000	0
235	20241115	172400	246432550	10000	10000	10000	10000	0
236	20241115	172300	246432550	10000	10000	10000	10000	0
237	20241115	172200	246432550	10000	10000	10000	10000	0
238	20241115	172100	246432550	10000	10000	10000	10000	0
239	20241115	172000	246432550	10000	10000	10000	10000	0
240	20241115	171900	246432550	10000	10000	10000	10000	0
241	20241115	171800	246432550	10000	10000	10000	10000	0
242	20241115	171700	246432550	10000	10000	10000	10000	435
243	20241115	171600	246432550	10000	10000	10000	10000	0
244	20241115	171500	246432550	10000	10000	10000	10000	0
245	20241115	171400	246432550	10000	10000	10000	10000	0
246	20241115	171300	246432550	10000	10000	10000	10000	0
247	20241115	171200	246432550	10000	10000	10000	10000	0
248	20241115	171100	246432550	10000	10000	10000	10000	0
249	20241115	171000	246432550	10000	10000	10000	10000	0
250	20241115	170900	246432550	10000	10000	10000	10000	0
251	20241115	170800	246432550	10000	10000	10000	10000	0
252	20241115	170700	246432550	10000	10000	10000	10000	0
253	20241115	170600	246432550	10000	10000	10000	10000	0
254	20241115	170500	246432550	10000	10000	10000	10000	0
255	20241115	170400	246432550	10000	10000	10000	10000	0
256	20241115	170300	246432550	10000	10000	10000	10000	0
257	20241115	170200	246432550	10000	10000	10000	10000	0
258	20241115	170100	246432550	10000	10000	10000	10000	0
259	20241115	170000	246432550	10000	10000	10000	10000	0
260	20241115	165900	246432550	10000	10000	10000	10000	0
261	20241115	165800	246432550	10000	10000	10000	10000	0
262	20241115	165700	246432550	10000	10000	10000	10000	0
263	20241115	165600	246432550	10000	10000	10000	10000	0
264	20241115	165500	246432550	10000	10000	10000	10000	0
265	20241115	165400	246432550	10000	10000	10000	10000	0
266	20241115	165300	246432550	10000	10000	10000	10000	0
267	20241115	165200	246432550	10000	10000	10000	10000	0
268	20241115	165100	246432550	10000	10000	10000	10000	0
269	20241115	165000	246432550	10000	10000	10000	10000	0
270	20241115	164900	246432550	10000	10000	10000	10000	0
271	20241115	164800	246432550	10000	10000	10000	10000	0
272	20241115	164700	246432550	10000	10000	10000	10000	435
273	20241115	164600	246432550	10000	10000	10000	10000	0
274	20241115	164500	246432550	10000	10000	10000	10000	0
275	20241115	164400	246432550	10000	10000	10000	10000	0
276	20241115	164300	246432550	10000	10000	10000	10000	0
277	20241115	164200	246432550	10000	10000	10000	10000	0
278	20241115	164100	246432550	10000	10000	10000	10000	0
279	20241115	164000	246432550	10000	10000	10000	10000	0
280	20241115	163900	246432550	10000	10000	10000	10000	0
281	20241115	163800	246432550	10000	10000	10000	10000	0
282	20241115	163700	246432550	10000	10000	10000	10000	0
283	20241115	163600	246432550	10000	10000	10000	10000	0
284	20241115	163500	246432550	10000	10000	10000	10000	0
285	20241115	163400	246432550	10000	10000	10000	10000	0
286	20241115	163300	246432550	10000	10000	10000	10000	0
287	20241115	163200	246432550	10000	10000	10000	10000	0
288	20241115	163100	246432550	10000	10000	10000	10000	0
289	20241115	163000	246432550	10000	10000	10000	10000	0
290	20241115	162900	246432550	10000	10000	10000	10000	0
291	20241115	162800	246432550	10000	10000	10000	10000	0
292	20241115	162700	246432550	10000	10000	10000	10000	0
293	20241115	162600	246432550	10000	10000	10000	10000	0
294	20241115	162500	246432550	10000	10000	10000	10000	0
295	20241115	162400	246432550	10000	10000	10000	10000	0
296	20241115	162300	246432550	10000	10000	10000	10000	0
297	20241115	162200	246432550	10000	10000	10000	10000	0
298	20241115	162100	246432550	10000	10000	10000	10000	0
299	20241115	162000	246432550	10000	10000	10000	10000	0
300	20241115	161900	246432550	10000	10000	10000	10000	0
301	20241115	161800	246432550	10000	10000	10000	10000	0
302	20241115	161700	246432550	10000	10000	10000	10000	435
303	20241115	161600	246432550	10000	10000	10000	10000	0
304	20241115	161500	246432550	10000	10000	10000	10000	0
305	20241115	161400	246432550	10000	10000	10000	10000	0
306	20241115	161300	246432550	10000	10000	10000	10000	0
307	20241115	161200	246432550	10000	10000	10000	10000	0
308	20241115	161100	246432550	10000	10000	10000	10000	0
309	20241115	161000	246432550	10000	10000	10000	10000	0
310	20241115	160900	246432550	10000	10000	10000	10000	0
311	20241115	160800	246432550	10000	10000	10000	10000	0
312	20241115	160700	246432550	10000	10000	10000	10000	0
313	20241115	160600	246432550	10000	10000	10000	10000	0
314	20241115	160500	246432550	10000	10000	10000	10000	0
315	20241115	160400	246432550	10000	10000	10000	10000	0
316	20241115	160300	246432550	10000	10000	10000	10000	0
317	20241115	160200	246432550	10000	10000	10000	10000	0
318	20241115	160100	246432550	10000	10000	10000	10000	0
319	20241115	160000	246432550	10000	10000	10000	10000	0
320	20241115	155900	246432550	10000	10000	10000	10000	0
321	20241115	155800	246432550	10000	10000	10000	10000	0
322	20241115	155700	246432550	10000	10000	10000	10000	0
323	20241115	155600	246432550	10000	10000	10000	10000	0
324	20241115	155500	246432550	10000	10000	10000	10000	0
325	20241115	155400	246432550	10000	10000	10000	10000	0
326	20241115	155300	246432550	10000	10000	10000	10000	0
327	20241115	155200	246432550	10000	10000	10000	10000	0
328	20241115	155100	246432550	10000	10000	10000	10000	0
329	20241115	155000	246432550	10000	10000	10000	10000	0
330	20241115	154900	246432550	10000	10000	10000	10000	0
331	20241115	154800	246432550	10000	10000	10000	10000	0
332	20241115	154700	246432550	10000	10000	10000	10000	435
333	20241115	154600	246432550	10000	10000	10000	10000	0
334	20241115	154500	246432550	10000	10000	10000	10000	0
335	20241115	154400	246432550	10000	10000	10000	10000	0
336	20241115	154300	246432550	10000	10000	10000	10000	0
337	20241115	154200	246432550	10000	10000	10000	10000	0
338	20241115	154100	246432550	10000	10000	10000	10000	0
339	20241115	154000	246432550	10000	10000	10000	10000	0
340	20241115	153900	246432550	10000	10000	10000	10000	0
341	20241115	153800	246432550	10000	10000	10000	10000	0
342	20241115	153700	246432550	10000	10000	10000	10000	0
343	20241115	153600	246432550	10000	10000	10000	10000	0
344	20241115	153500	246432550	10000	10000	10000	10000	0
345	20241115	153400	246432550	10000	10000	10000	10000	0
346	20241115	153300	246432550	10000	10000	10000	10000	0
347	20241115	153200	246432550	10000	10000	10000	10000	0
348	20241115	153100	246432550	10000	10000	10000	10000	0
349	20241115	153000	246432550	10000	10000	10000	10000	435
350	20241115	152900	242082550	9970	9970	9970	9970	0
351	20241115	152800	242082550	9970	9970	9970	9970	0
352	20241115	152700	242082550	9970	9970	9970	9970	0
353	20241115	152600	242082550	9970	9970	9970	9970	0
354	20241115	152500	242082550	9970	9970	9970	9970	0
355	20241115	152400	242082550	9970	9970	9970	9970	0
356	20241115	152300	242082550	9970	9970	9970	9970	0
357	20241115	152200	242082550	9970	9970	9970	9970	0
358	20241115	152100	242082550	9970	9970	9970	9970	0
359	20241115	152000	242082550	9970	9970	9970	9970	0
360	20241115	151900	242082550	9970	9970	9970	9970	13
361	20241115	151800	241952940	9970	9970	9970	9970	0
362	20241115	151700	241952940	9970	9970	9970	9970	26
363	20241115	151600	241693720	9970	9970	9970	9970	10
364	20241115	151500	241594020	9990	9990	9990	9990	2
365	20241115	151400	241574040	9990	9990	9990	9990	7
366	20241115	151300	241504110	9990	9990	9990	9990	6
367	20241115	151200	241444170	9990	9990	9990	9990	12
368	20241115	151100	241324290	9990	9990	9990	9990	19
369	20241115	151000	241134480	9990	9990	9990	9990	11
370	20241115	150900	241024590	10000	10000	10000	10000	5
371	20241115	150800	240974590	10000	10000	10000	10000	15
372	20241115	150700	240824590	10000	10000	10000	10000	20
373	20241115	150600	240624590	10000	10000	10000	10000	0
374	20241115	150500	240624590	10000	10000	10000	10000	728
375	20241115	150400	233344590	9990	9990	9990	9990	0
376	20241115	150300	233344590	9990	9990	9990	9990	20
377	20241115	150200	233144790	9990	9990	9990	9990	43
378	20241115	150100	232715220	9950	9950	9950	9950	30
379	20241115	150000	232416720	9950	9950	9950	9950	30
380	20241115	145900	232118220	9950	9960	9960	9950	30
381	20241115	145800	231819710	9950	10010	10010	9950	290
382	20241115	145700	228927390	10000	10000	10000	10000	0
383	20241115	145600	228927390	10000	10000	10000	10000	0
384	20241115	145500	228927390	10000	10000	10000	10000	0
385	20241115	145400	228927390	10000	10000	10000	10000	0
386	20241115	145300	228927390	10000	10000	10000	10000	0
387	20241115	145200	228927390	10000	10000	10000	10000	0
388	20241115	145100	228927390	10000	10000	10000	10000	1
389	20241115	145000	228917390	10030	10030	10030	10030	0
390	20241115	144900	228917390	10030	10030	10030	10030	1
391	20241115	144800	228907360	10040	10040	10040	10040	0
392	20241115	144700	228907360	10040	10040	10040	10040	0
393	20241115	144600	228907360	10040	10040	10040	10040	0
394	20241115	144500	228907360	10040	10040	10040	10040	10
395	20241115	144400	228806960	10040	10040	10040	10040	0
396	20241115	144300	228806960	10040	10040	10040	10040	0
397	20241115	144200	228806960	10040	10040	10040	10040	0
398	20241115	144100	228806960	10040	10040	10040	10040	1
399	20241115	144000	228796920	10040	10040	10040	10040	10
400	20241115	143900	228696520	10040	10040	10040	10040	1
401	20241115	143800	228686480	10040	10040	10040	10040	0
402	20241115	143700	228686480	10040	10040	10040	10040	20
403	20241115	143600	228485680	10040	10040	10040	10040	4
404	20241115	143500	228445520	10000	10000	10000	10000	0
405	20241115	143400	228445520	10000	10000	10000	10000	0
406	20241115	143300	228445520	10000	10000	10000	10000	84
407	20241115	143200	227605520	10000	10000	10000	10000	0
408	20241115	143100	227605520	10000	10000	10000	10000	0
409	20241115	143000	227605520	10000	10000	10000	10000	0
410	20241115	142900	227605520	10000	10000	10000	10000	0
411	20241115	142800	227605520	10000	10000	10000	10000	0
412	20241115	142700	227605520	10000	10020	10020	10000	50
413	20241115	142600	227105430	10000	10000	10000	10000	0
414	20241115	142500	227105430	10000	10000	10000	10000	0
415	20241115	142400	227105430	10000	10000	10000	10000	0
416	20241115	142300	227105430	10000	10000	10000	10000	2
417	20241115	142200	227085430	10040	10080	10080	10040	397
418	20241115	142100	223095500	10080	10080	10080	10080	30
419	20241115	142000	222793100	10080	10080	10080	10080	10
420	20241115	141900	222692300	10080	10080	10080	10080	10
421	20241115	141800	222591500	10080	10050	10080	10050	644
422	20241115	141700	216106290	10050	10050	10050	10050	6
423	20241115	141600	216045990	10050	10040	10050	10040	20
424	20241115	141500	215845180	10040	10040	10040	10040	10
425	20241115	141400	215744780	10040	10040	10040	10040	145
426	20241115	141300	214288980	10040	10040	10040	10040	0
427	20241115	141200	214288980	10040	10040	10040	10040	0
428	20241115	141100	214288980	10040	10040	10040	10040	5
429	20241115	141000	214238780	10040	10040	10040	10040	5
430	20241115	140900	214188580	10040	10040	10040	10040	10
431	20241115	140800	214088180	10040	10040	10040	10040	6
432	20241115	140700	214027940	10040	10000	10040	10000	60
433	20241115	140600	213427700	10000	10000	10000	10000	41
434	20241115	140500	213017700	10000	10000	10000	10000	22
435	20241115	140400	212797700	10000	10000	10000	10000	0
436	20241115	140300	212797700	10000	10000	10000	10000	15
437	20241115	140200	212647700	10000	9990	10000	9990	21
438	20241115	140100	212437780	9990	9990	9990	9990	10
439	20241115	140000	212337880	9990	9990	9990	9990	0
440	20241115	135900	212337880	9990	9990	9990	9990	0
441	20241115	135800	212337880	9990	9990	9990	9990	0
442	20241115	135700	212337880	9990	9990	9990	9990	1
443	20241115	135600	212327890	9960	9960	9960	9960	0
444	20241115	135500	212327890	9960	9970	9970	9960	108
445	20241115	135400	211251180	9970	9940	9970	9940	66
446	20241115	135300	210593400	9940	9900	9940	9900	136
447	20241115	135200	209244330	9900	9900	9900	9900	0
448	20241115	135100	209244330	9900	9890	9900	9890	12
449	20241115	135000	209125560	9800	9800	9800	9800	0
450	20241115	134900	209125560	9800	9820	9820	9800	50
451	20241115	134800	208634740	9800	9800	9800	9800	0
452	20241115	134700	208634740	9800	9800	9800	9800	50
453	20241115	134600	208144740	9800	9800	9800	9800	0
454	20241115	134500	208144740	9800	9800	9800	9800	0
455	20241115	134400	208144740	9800	9800	9800	9800	0
456	20241115	134300	208144740	9800	9800	9800	9800	26
457	20241115	134200	207889940	9770	9770	9770	9770	0
458	20241115	134100	207889940	9770	9770	9770	9770	0
459	20241115	134000	207889940	9770	9790	9790	9770	50
460	20241115	133900	207400940	9760	9940	9940	9760	291
461	20241115	133800	204524680	9940	9940	9940	9940	13
462	20241115	133700	204395460	9940	9930	9940	9930	18
463	20241115	133600	204216610	9940	9940	9940	9940	31
464	20241115	133500	203908470	9940	9940	9940	9940	0
465	20241115	133400	203908470	9940	9940	9940	9940	20
466	20241115	133300	203709670	9940	9940	9940	9940	0
467	20241115	133200	203709670	9940	9940	9940	9940	0
468	20241115	133100	203709670	9940	9960	9960	9940	11
469	20241115	133000	203600130	9970	9970	9970	9970	0
470	20241115	132900	203600130	9970	9970	9970	9970	3
471	20241115	132800	203570220	9940	9940	9940	9940	0
472	20241115	132700	203570220	9940	9960	9970	9940	35
473	20241115	132600	203221970	9960	9960	9960	9960	11
474	20241115	132500	203112410	9960	9960	9960	9960	0
475	20241115	132400	203112410	9960	9950	9960	9940	44
476	20241115	132300	202674590	9950	9950	9950	9950	0
477	20241115	132200	202674590	9950	9950	9950	9950	0
478	20241115	132100	202674590	9950	9950	9950	9950	0
479	20241115	132000	202674590	9950	9950	9950	9950	0
480	20241115	131900	202674590	9950	10010	10010	9950	33
481	20241115	131800	202344440	10010	10010	10010	10010	0
482	20241115	131700	202344440	10010	10010	10010	10010	0
483	20241115	131600	202344440	10010	10010	10010	10010	0
484	20241115	131500	202344440	10010	10010	10010	10010	0
485	20241115	131400	202344440	10010	10010	10010	10010	0
486	20241115	131300	202344440	10010	10010	10010	10010	0
487	20241115	131200	202344440	10010	10010	10010	10010	0
488	20241115	131100	202344440	10010	10010	10010	10010	0
489	20241115	131000	202344440	10010	10010	10010	10010	0
490	20241115	130900	202344440	10010	10010	10010	10010	0
491	20241115	130800	202344440	10010	10010	10010	10010	0
492	20241115	130700	202344440	10010	10010	10010	10010	0
493	20241115	130600	202344440	10010	10010	10010	10010	0
494	20241115	130500	202344440	10010	10010	10010	10010	0
495	20241115	130400	202344440	10010	10010	10010	10010	0
496	20241115	130300	202344440	10010	10020	10020	10010	101
497	20241115	130200	201332740	10020	10030	10030	10020	20
498	20241115	130100	201132250	10080	10080	10080	10080	6
499	20241115	130000	201071770	10080	10070	10080	10070	36
500	20241115	125900	200709190	10070	10070	10070	10070	0
501	20241115	125800	200709190	10070	10070	10070	10070	10
502	20241115	125700	200608490	10070	10070	10070	10070	20
503	20241115	125600	200407090	10070	10070	10070	10070	10
504	20241115	125500	200306390	10070	10070	10070	10070	10
505	20241115	125400	200205690	10070	10010	10070	10010	61
506	20241115	125300	199591480	10010	10060	10060	10010	25
507	20241115	125200	199340890	10060	10060	10060	10060	5
508	20241115	125100	199290590	10060	10020	10060	10020	51
509	20241115	125000	198779370	10010	10010	10010	10010	0
510	20241115	124900	198779370	10010	10020	10020	10010	74
511	20241115	124800	198038590	10010	10080	10080	10010	51
512	20241115	124700	197525910	10080	10080	10080	10080	5
513	20241115	124600	197475510	10080	10010	10080	10010	34
514	20241115	124500	197134050	10010	9990	10010	9990	108
515	20241115	124400	196053960	9990	9990	9990	9990	18
516	20241115	124300	195874140	9990	9970	9990	9970	137
517	20241115	124200	194508190	9970	9970	9970	9970	3
518	20241115	124100	194478280	9970	10010	10020	9970	344
519	20241115	124000	191036210	10010	9970	10010	9970	581
520	20241115	123900	185241080	9950	9900	9960	9900	1054
521	20241115	123800	174786340	9860	9860	9860	9860	0
522	20241115	123700	174786340	9860	9860	9860	9860	0
523	20241115	123600	174786340	9860	9860	9860	9860	0
524	20241115	123500	174786340	9860	9860	9860	9860	0
525	20241115	123400	174786340	9860	9850	9860	9850	1115
526	20241115	123300	163801910	9840	9830	9850	9830	252
527	20241115	123200	161321720	9830	9830	9830	9830	0
528	20241115	123100	161321720	9830	9830	9830	9830	0
529	20241115	123000	161321720	9830	9830	9830	9830	0
530	20241115	122900	161321720	9830	9830	9830	9830	0
531	20241115	122800	161321720	9830	9830	9830	9830	1
532	20241115	122700	161311890	9840	9840	9840	9840	83
533	20241115	122600	160495170	9650	9850	9850	9650	687
534	20241115	122500	153820430	9790	9790	9790	9790	1
535	20241115	122400	153810640	9800	9800	9800	9800	0
536	20241115	122300	153810640	9800	9790	9800	9790	78
537	20241115	122200	153046410	9790	9790	9790	9790	0
538	20241115	122100	153046410	9790	9790	9790	9790	0
539	20241115	122000	153046410	9790	9790	9790	9790	18
540	20241115	121900	152870190	9790	9790	9790	9790	0
541	20241115	121800	152870190	9790	9790	9790	9790	15
542	20241115	121700	152723340	9790	9790	9790	9790	5
543	20241115	121600	152674390	9790	9790	9790	9790	30
544	20241115	121500	152380690	9790	9790	9790	9790	0
545	20241115	121400	152380690	9790	9790	9790	9790	10
546	20241115	121300	152282790	9790	9800	9800	9790	61
547	20241115	121200	151685590	9790	9790	9790	9790	0
548	20241115	121100	151685590	9790	9790	9790	9790	55
549	20241115	121000	151147140	9790	9800	9800	9790	22
550	20241115	120900	150931560	9800	9800	9800	9800	28
551	20241115	120800	150657160	9800	9800	9800	9800	5
552	20241115	120700	150608160	9800	9790	9800	9790	5
553	20241115	120600	150559200	9800	9800	9800	9800	0
554	20241115	120500	150559200	9800	9800	9800	9800	0
555	20241115	120400	150559200	9800	9800	9800	9800	1
556	20241115	120300	150549400	9790	9790	9790	9790	0
557	20241115	120200	150549400	9790	9790	9790	9790	0
558	20241115	120100	150549400	9790	9790	9790	9790	0
559	20241115	120000	150549400	9790	9790	9790	9790	0
560	20241115	115900	150549400	9790	9790	9790	9790	10
561	20241115	115800	150451500	9790	9790	9790	9790	25
562	20241115	115700	150206750	9790	9790	9790	9790	34
563	20241115	115600	149873890	9790	9790	9790	9790	1
564	20241115	115500	149864100	9790	9790	9790	9790	0
565	20241115	115400	149864100	9790	9790	9790	9790	0
566	20241115	115300	149864100	9790	9790	9790	9790	7
567	20241115	115200	149795570	9790	9790	9790	9790	5
568	20241115	115100	149746620	9790	9790	9790	9790	10
569	20241115	115000	149648720	9790	9790	9790	9790	1
570	20241115	114900	149638930	9710	9710	9710	9710	0
571	20241115	114800	149638930	9710	9710	9710	9710	0
572	20241115	114700	149638930	9710	9710	9710	9710	0
573	20241115	114600	149638930	9710	9710	9710	9710	0
574	20241115	114500	149638930	9710	9710	9710	9710	0
575	20241115	114400	149638930	9710	9710	9710	9710	0
576	20241115	114300	149638930	9710	9710	9710	9710	0
577	20241115	114200	149638930	9710	9710	9710	9710	0
578	20241115	114100	149638930	9710	9710	9710	9710	0
579	20241115	114000	149638930	9710	9710	9710	9710	0
580	20241115	113900	149638930	9710	9800	9840	9710	251
581	20241115	113800	147182930	9800	9790	9800	9790	10
582	20241115	113700	147085010	9800	9790	9800	9790	20
583	20241115	113600	146889170	9700	9700	9700	9700	0
584	20241115	113500	146889170	9700	9700	9700	9700	43
585	20241115	113400	146472070	9700	9690	9700	9690	8
586	20241115	113300	146394480	9690	9690	9690	9690	0
587	20241115	113200	146394480	9690	9690	9690	9690	24
588	20241115	113100	146161920	9690	9670	9690	9670	158
589	20241115	113000	144632640	9670	9670	9670	9670	0
590	20241115	112900	144632640	9670	9670	9670	9670	0
591	20241115	112800	144632640	9670	9670	9670	9670	2
592	20241115	112700	144613300	9670	9670	9670	9670	0
593	20241115	112600	144613300	9670	9670	9670	9670	0
594	20241115	112500	144613300	9670	9670	9670	9670	15
595	20241115	112400	144468250	9660	9660	9660	9660	0
596	20241115	112300	144468250	9660	9660	9660	9660	0
597	20241115	112200	144468250	9660	9660	9660	9660	0
598	20241115	112100	144468250	9660	9660	9660	9660	18
599	20241115	112000	144294370	9660	9660	9660	9660	0
600	20241115	111900	144294370	9660	9660	9660	9660	0
601	20241115	111800	144294370	9660	9660	9660	9660	1
602	20241115	111700	144284710	9640	9640	9640	9640	0
603	20241115	111600	144284710	9640	9640	9640	9640	1
604	20241115	111500	144275070	9610	9610	9610	9610	0
605	20241115	111400	144275070	9610	9610	9610	9610	14
606	20241115	111300	144140530	9610	9610	9610	9610	0
607	20241115	111200	144140530	9610	9610	9610	9610	138
608	20241115	111100	142814350	9680	9680	9680	9680	0
609	20241115	111000	142814350	9680	9680	9680	9680	3
610	20241115	110900	142785310	9680	9630	9680	9630	6
611	20241115	110800	142727380	9690	9680	9690	9620	710
612	20241115	110700	135877490	9710	9710	9710	9710	7
613	20241115	110600	135809520	9710	9710	9710	9710	1
614	20241115	110500	135799810	9660	9660	9660	9660	0
615	20241115	110400	135799810	9660	9700	9700	9660	32
616	20241115	110300	135490230	9800	9800	9800	9800	0
617	20241115	110200	135490230	9800	9800	9800	9800	0
618	20241115	110100	135490230	9800	9800	9800	9800	0
619	20241115	110000	135490230	9800	9800	9800	9800	0
620	20241115	105900	135490230	9800	9800	9800	9800	0
621	20241115	105800	135490230	9800	9800	9800	9800	1
622	20241115	105700	135480430	9740	9740	9740	9740	0
623	20241115	105600	135480430	9740	9720	9740	9720	501
624	20241115	105500	130607470	9720	9720	9720	9720	0
625	20241115	105400	130607470	9720	9710	9720	9710	21
626	20241115	105300	130403550	9690	9690	9690	9690	26
627	20241115	105200	130151610	9690	9690	9690	9690	0
628	20241115	105100	130151610	9690	9690	9690	9690	0
629	20241115	105000	130151610	9690	9690	9690	9690	0
630	20241115	104900	130151610	9690	9690	9690	9690	0
631	20241115	104800	130151610	9690	9690	9690	9690	0
632	20241115	104700	130151610	9690	9690	9690	9690	115
633	20241115	104600	129037260	9690	9690	9700	9690	230
634	20241115	104500	126808440	9690	9690	9690	9690	2
635	20241115	104400	126789060	9690	9690	9690	9690	0
636	20241115	104300	126789060	9690	9690	9690	9690	3
637	20241115	104200	126759990	9630	9630	9630	9630	0
638	20241115	104100	126759990	9630	9630	9630	9630	0
639	20241115	104000	126759990	9630	9630	9630	9630	0
640	20241115	103900	126759990	9630	9630	9630	9630	0
641	20241115	103800	126759990	9630	9630	9630	9630	29
642	20241115	103700	126480720	9630	9630	9630	9630	0
643	20241115	103600	126480720	9630	9630	9630	9630	0
644	20241115	103500	126480720	9630	9630	9630	9630	0
645	20241115	103400	126480720	9630	9640	9640	9630	3
646	20241115	103300	126451820	9640	9640	9640	9640	150
647	20241115	103200	125005820	9640	9640	9640	9640	0
648	20241115	103100	125005820	9640	9640	9640	9640	60
649	20241115	103000	124427420	9710	9710	9710	9710	5
650	20241115	102900	124378870	9730	9730	9730	9730	1
651	20241115	102800	124369140	9610	9620	9730	9610	632
652	20241115	102700	118290350	9620	9630	9630	9620	10
653	20241115	102600	118194060	9740	9740	9740	9740	20
654	20241115	102500	117999260	9600	9740	9740	9600	18
655	20241115	102400	117824640	9740	9740	9740	9740	0
656	20241115	102300	117824640	9740	9630	9740	9630	153
657	20241115	102200	116349590	9550	9600	9620	9550	442
658	20241115	102100	112100700	9590	9590	9590	9590	0
659	20241115	102000	112100700	9590	9590	9590	9590	11
660	20241115	101900	111995210	9590	9590	9590	9540	17
661	20241115	101800	111832880	9590	9590	9590	9590	52
662	20241115	101700	111334200	9600	9600	9600	9600	2
663	20241115	101600	111315000	9600	9600	9600	9600	15
664	20241115	101500	111171000	9600	9600	9600	9600	2
665	20241115	101400	111151800	9600	9600	9600	9600	174
666	20241115	101300	109481400	9600	9590	9600	9530	780
667	20241115	101200	102030300	9570	9570	9570	9570	10
668	20241115	101100	101934600	9570	9570	9570	9570	12
669	20241115	101000	101819760	9570	9590	9590	9570	107
670	20241115	100900	100795730	9590	9590	9590	9590	0
671	20241115	100800	100795730	9590	9590	9590	9590	1
672	20241115	100700	100786140	9550	9560	9560	9550	885
673	20241115	100600	92331340	9600	9600	9600	9600	253
674	20241115	100500	89902540	9600	9600	9600	9600	0
675	20241115	100400	89902540	9600	9600	9600	9600	0
676	20241115	100300	89902540	9600	9650	9650	9600	98
677	20241115	100200	88961690	9600	9650	9650	9600	735
678	20241115	100100	81893360	9650	9690	9690	9650	1185
679	20241115	100000	70456110	9650	9680	9680	9650	176
680	20241115	095900	68754110	9690	9690	9690	9690	181
681	20241115	095800	67000220	9690	9690	9690	9690	2
682	20241115	095700	66980840	9680	9710	9710	9680	124
683	20241115	095600	65779010	9710	9700	9710	9700	107
684	20241115	095500	64741080	9700	9710	9710	9700	50
685	20241115	095400	64255830	9700	9710	9710	9700	130
686	20241115	095300	62994630	9770	9760	9770	9760	141
687	20241115	095200	61617490	9710	9710	9710	9710	100
688	20241115	095100	60646490	9710	9710	9710	9710	140
689	20241115	095000	59287090	9710	9710	9710	9710	0
690	20241115	094900	59287090	9710	9710	9710	9710	0
691	20241115	094800	59287090	9710	9710	9710	9710	0
692	20241115	094700	59287090	9710	9710	9710	9710	32
693	20241115	094600	58976370	9710	9710	9710	9710	29
694	20241115	094500	58694780	9750	9750	9750	9750	22
695	20241115	094400	58480280	9710	9730	9730	9700	771
696	20241115	094300	50998330	9760	9760	9760	9760	0
697	20241115	094200	50998330	9760	9770	9770	9760	73
698	20241115	094100	50285350	9770	9770	9770	9770	103
699	20241115	094000	49279040	9770	9770	9770	9770	5
700	20241115	093900	49230190	9700	9720	9720	9700	1462
701	20241115	093800	35037200	9720	9720	9720	9720	37
702	20241115	093700	34677560	9720	9720	9720	9720	0
703	20241115	093600	34677560	9720	9720	9720	9720	0
704	20241115	093500	34677560	9720	9750	9750	9720	66
705	20241115	093400	34034420	9750	9740	9750	9740	128
706	20241115	093300	32787350	9730	9800	9800	9720	120
707	20241115	093200	31619380	9830	9830	9830	9830	58
708	20241115	093100	31049240	9840	9840	9840	9840	1
709	20241115	093000	31039400	9910	9910	9910	9910	0
710	20241115	092900	31039400	9910	9830	9910	9830	30
711	20241115	092800	30744340	9830	9820	9830	9820	135
712	20241115	092700	29417940	9820	9820	9820	9820	20
713	20241115	092600	29221540	9820	9820	9820	9820	5
714	20241115	092500	29172440	9820	9820	9820	9820	1
715	20241115	092400	29162620	9820	9820	9820	9820	20
716	20241115	092300	28966220	9820	9820	9820	9820	2
717	20241115	092200	28946580	9820	9810	9820	9810	39
718	20241115	092100	28563610	9810	9800	9810	9800	78
719	20241115	092000	27798950	9790	9790	9790	9790	0
720	20241115	091900	27798950	9790	9770	9790	9760	75
721	20241115	091800	27065810	9770	9790	9790	9770	5
722	20241115	091700	27016920	9790	9790	9790	9790	3
723	20241115	091600	26987550	9790	9790	9790	9790	34
724	20241115	091500	26654690	9700	9700	9700	9700	0
725	20241115	091400	26654690	9700	9700	9700	9700	0
726	20241115	091300	26654690	9700	9760	9760	9700	62
727	20241115	091200	26052750	9760	9760	9760	9760	99
728	20241115	091100	25086510	9710	9710	9710	9710	1
729	20241115	091000	25076800	9700	9700	9710	9700	216
730	20241115	090900	22981040	9700	9760	9760	9700	1287
731	20241115	090800	10487700	9760	9760	9760	9760	52
732	20241115	090700	9980180	9770	9810	9810	9770	115
733	20241115	090600	8852510	9810	9770	9810	9770	30
734	20241115	090500	8558930	9770	9770	9770	9770	445
735	20241115	090400	4211280	9770	9810	9810	9770	121
736	20241115	090300	3025330	9810	9810	9920	9810	39
737	20241115	090200	2642420	9800	9800	9800	9800	0
738	20241115	090100	2642420	9800	9800	9800	9800	10
739	20241115	090000	2544420	9760	9710	9760	9710	262