KissMeData/014710/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	185900	344108200	5060	5060	5060	5060	2019
3	20241115	185800	344108200	5060	5060	5060	5060	0
4	20241115	185700	344108200	5060	5060	5060	5060	0
5	20241115	185600	344108200	5060	5060	5060	5060	0
6	20241115	185500	344108200	5060	5060	5060	5060	0
7	20241115	185400	344108200	5060	5060	5060	5060	0
8	20241115	185300	344108200	5060	5060	5060	5060	0
9	20241115	185200	344108200	5060	5060	5060	5060	0
10	20241115	185100	344108200	5060	5060	5060	5060	0
11	20241115	185000	344108200	5060	5060	5060	5060	0
12	20241115	184900	344108200	5060	5060	5060	5060	0
13	20241115	184800	344108200	5060	5060	5060	5060	0
14	20241115	184700	344108200	5060	5060	5060	5060	0
15	20241115	184600	344108200	5060	5060	5060	5060	0
16	20241115	184500	344108200	5060	5060	5060	5060	0
17	20241115	184400	344108200	5060	5060	5060	5060	0
18	20241115	184300	344108200	5060	5060	5060	5060	0
19	20241115	184200	344108200	5060	5060	5060	5060	0
20	20241115	184100	344108200	5060	5060	5060	5060	0
21	20241115	184000	344108200	5060	5060	5060	5060	0
22	20241115	183900	344108200	5060	5060	5060	5060	0
23	20241115	183800	344108200	5060	5060	5060	5060	0
24	20241115	183700	344108200	5060	5060	5060	5060	0
25	20241115	183600	344108200	5060	5060	5060	5060	0
26	20241115	183500	344108200	5060	5060	5060	5060	0
27	20241115	183400	344108200	5060	5060	5060	5060	0
28	20241115	183300	344108200	5060	5060	5060	5060	0
29	20241115	183200	344108200	5060	5060	5060	5060	0
30	20241115	183100	344108200	5060	5060	5060	5060	0
31	20241115	183000	344108200	5060	5060	5060	5060	0
32	20241115	182900	344108200	5060	5060	5060	5060	2019
33	20241115	182800	344108200	5060	5060	5060	5060	0
34	20241115	182700	344108200	5060	5060	5060	5060	0
35	20241115	182600	344108200	5060	5060	5060	5060	0
36	20241115	182500	344108200	5060	5060	5060	5060	0
37	20241115	182400	344108200	5060	5060	5060	5060	0
38	20241115	182300	344108200	5060	5060	5060	5060	0
39	20241115	182200	344108200	5060	5060	5060	5060	0
40	20241115	182100	344108200	5060	5060	5060	5060	0
41	20241115	182000	344108200	5060	5060	5060	5060	0
42	20241115	181900	344108200	5060	5060	5060	5060	0
43	20241115	181800	344108200	5060	5060	5060	5060	0
44	20241115	181700	344108200	5060	5060	5060	5060	0
45	20241115	181600	344108200	5060	5060	5060	5060	0
46	20241115	181500	344108200	5060	5060	5060	5060	0
47	20241115	181400	344108200	5060	5060	5060	5060	0
48	20241115	181300	344108200	5060	5060	5060	5060	0
49	20241115	181200	344108200	5060	5060	5060	5060	0
50	20241115	181100	344108200	5060	5060	5060	5060	0
51	20241115	181000	344108200	5060	5060	5060	5060	0
52	20241115	180900	344108200	5060	5060	5060	5060	0
53	20241115	180800	344108200	5060	5060	5060	5060	0
54	20241115	180700	344108200	5060	5060	5060	5060	0
55	20241115	180600	344108200	5060	5060	5060	5060	0
56	20241115	180500	344108200	5060	5060	5060	5060	0
57	20241115	180400	344108200	5060	5060	5060	5060	0
58	20241115	180300	344108200	5060	5060	5060	5060	0
59	20241115	180200	344108200	5060	5060	5060	5060	0
60	20241115	180100	344108200	5060	5060	5060	5060	0
61	20241115	180000	344108200	5060	5060	5060	5060	0
62	20241115	175900	344108200	5060	5060	5060	5060	2019
63	20241115	175800	344108200	5060	5060	5060	5060	0
64	20241115	175700	344108200	5060	5060	5060	5060	0
65	20241115	175600	344108200	5060	5060	5060	5060	0
66	20241115	175500	344108200	5060	5060	5060	5060	0
67	20241115	175400	344108200	5060	5060	5060	5060	0
68	20241115	175300	344108200	5060	5060	5060	5060	0
69	20241115	175200	344108200	5060	5060	5060	5060	0
70	20241115	175100	344108200	5060	5060	5060	5060	0
71	20241115	175000	344108200	5060	5060	5060	5060	0
72	20241115	174900	344108200	5060	5060	5060	5060	0
73	20241115	174800	344108200	5060	5060	5060	5060	0
74	20241115	174700	344108200	5060	5060	5060	5060	0
75	20241115	174600	344108200	5060	5060	5060	5060	0
76	20241115	174500	344108200	5060	5060	5060	5060	0
77	20241115	174400	344108200	5060	5060	5060	5060	0
78	20241115	174300	344108200	5060	5060	5060	5060	0
79	20241115	174200	344108200	5060	5060	5060	5060	0
80	20241115	174100	344108200	5060	5060	5060	5060	0
81	20241115	174000	344108200	5060	5060	5060	5060	0
82	20241115	173900	344108200	5060	5060	5060	5060	0
83	20241115	173800	344108200	5060	5060	5060	5060	0
84	20241115	173700	344108200	5060	5060	5060	5060	0
85	20241115	173600	344108200	5060	5060	5060	5060	0
86	20241115	173500	344108200	5060	5060	5060	5060	0
87	20241115	173400	344108200	5060	5060	5060	5060	0
88	20241115	173300	344108200	5060	5060	5060	5060	0
89	20241115	173200	344108200	5060	5060	5060	5060	0
90	20241115	173100	344108200	5060	5060	5060	5060	0
91	20241115	173000	344108200	5060	5060	5060	5060	0
92	20241115	172900	344108200	5060	5060	5060	5060	2019
93	20241115	172800	344108200	5060	5060	5060	5060	0
94	20241115	172700	344108200	5060	5060	5060	5060	0
95	20241115	172600	344108200	5060	5060	5060	5060	0
96	20241115	172500	344108200	5060	5060	5060	5060	0
97	20241115	172400	344108200	5060	5060	5060	5060	0
98	20241115	172300	344108200	5060	5060	5060	5060	0
99	20241115	172200	344108200	5060	5060	5060	5060	0
100	20241115	172100	344108200	5060	5060	5060	5060	0
101	20241115	172000	344108200	5060	5060	5060	5060	0
102	20241115	171900	344108200	5060	5060	5060	5060	0
103	20241115	171800	344108200	5060	5060	5060	5060	0
104	20241115	171700	344108200	5060	5060	5060	5060	0
105	20241115	171600	344108200	5060	5060	5060	5060	0
106	20241115	171500	344108200	5060	5060	5060	5060	0
107	20241115	171400	344108200	5060	5060	5060	5060	0
108	20241115	171300	344108200	5060	5060	5060	5060	0
109	20241115	171200	344108200	5060	5060	5060	5060	0
110	20241115	171100	344108200	5060	5060	5060	5060	0
111	20241115	171000	344108200	5060	5060	5060	5060	0
112	20241115	170900	344108200	5060	5060	5060	5060	0
113	20241115	170800	344108200	5060	5060	5060	5060	0
114	20241115	170700	344108200	5060	5060	5060	5060	0
115	20241115	170600	344108200	5060	5060	5060	5060	0
116	20241115	170500	344108200	5060	5060	5060	5060	0
117	20241115	170400	344108200	5060	5060	5060	5060	0
118	20241115	170300	344108200	5060	5060	5060	5060	0
119	20241115	170200	344108200	5060	5060	5060	5060	0
120	20241115	170100	344108200	5060	5060	5060	5060	0
121	20241115	170000	344108200	5060	5060	5060	5060	0
122	20241115	165900	344108200	5060	5060	5060	5060	2019
123	20241115	165800	344108200	5060	5060	5060	5060	0
124	20241115	165700	344108200	5060	5060	5060	5060	0
125	20241115	165600	344108200	5060	5060	5060	5060	0
126	20241115	165500	344108200	5060	5060	5060	5060	0
127	20241115	165400	344108200	5060	5060	5060	5060	0
128	20241115	165300	344108200	5060	5060	5060	5060	0
129	20241115	165200	344108200	5060	5060	5060	5060	0
130	20241115	165100	344108200	5060	5060	5060	5060	0
131	20241115	165000	344108200	5060	5060	5060	5060	0
132	20241115	164900	344108200	5060	5060	5060	5060	0
133	20241115	164800	344108200	5060	5060	5060	5060	0
134	20241115	164700	344108200	5060	5060	5060	5060	0
135	20241115	164600	344108200	5060	5060	5060	5060	0
136	20241115	164500	344108200	5060	5060	5060	5060	0
137	20241115	164400	344108200	5060	5060	5060	5060	0
138	20241115	164300	344108200	5060	5060	5060	5060	0
139	20241115	164200	344108200	5060	5060	5060	5060	0
140	20241115	164100	344108200	5060	5060	5060	5060	0
141	20241115	164000	344108200	5060	5060	5060	5060	0
142	20241115	163900	344108200	5060	5060	5060	5060	0
143	20241115	163800	344108200	5060	5060	5060	5060	0
144	20241115	163700	344108200	5060	5060	5060	5060	0
145	20241115	163600	344108200	5060	5060	5060	5060	0
146	20241115	163500	344108200	5060	5060	5060	5060	0
147	20241115	163400	344108200	5060	5060	5060	5060	0
148	20241115	163300	344108200	5060	5060	5060	5060	0
149	20241115	163200	344108200	5060	5060	5060	5060	0
150	20241115	163100	344108200	5060	5060	5060	5060	0
151	20241115	163000	344108200	5060	5060	5060	5060	0
152	20241115	162900	344108200	5060	5060	5060	5060	2019
153	20241115	162800	344108200	5060	5060	5060	5060	0
154	20241115	162700	344108200	5060	5060	5060	5060	0
155	20241115	162600	344108200	5060	5060	5060	5060	0
156	20241115	162500	344108200	5060	5060	5060	5060	0
157	20241115	162400	344108200	5060	5060	5060	5060	0
158	20241115	162300	344108200	5060	5060	5060	5060	0
159	20241115	162200	344108200	5060	5060	5060	5060	0
160	20241115	162100	344108200	5060	5060	5060	5060	0
161	20241115	162000	344108200	5060	5060	5060	5060	0
162	20241115	161900	344108200	5060	5060	5060	5060	0
163	20241115	161800	344108200	5060	5060	5060	5060	0
164	20241115	161700	344108200	5060	5060	5060	5060	0
165	20241115	161600	344108200	5060	5060	5060	5060	0
166	20241115	161500	344108200	5060	5060	5060	5060	0
167	20241115	161400	344108200	5060	5060	5060	5060	0
168	20241115	161300	344108200	5060	5060	5060	5060	0
169	20241115	161200	344108200	5060	5060	5060	5060	0
170	20241115	161100	344108200	5060	5060	5060	5060	0
171	20241115	161000	344108200	5060	5060	5060	5060	0
172	20241115	160900	344108200	5060	5060	5060	5060	0
173	20241115	160800	344108200	5060	5060	5060	5060	0
174	20241115	160700	344108200	5060	5060	5060	5060	0
175	20241115	160600	344108200	5060	5060	5060	5060	0
176	20241115	160500	344108200	5060	5060	5060	5060	0
177	20241115	160400	344108200	5060	5060	5060	5060	0
178	20241115	160300	344108200	5060	5060	5060	5060	0
179	20241115	160200	344108200	5060	5060	5060	5060	0
180	20241115	160100	344108200	5060	5060	5060	5060	0
181	20241115	160000	344108200	5060	5060	5060	5060	0
182	20241115	155900	344108200	5060	5060	5060	5060	2019
183	20241115	155800	344108200	5060	5060	5060	5060	0
184	20241115	155700	344108200	5060	5060	5060	5060	0
185	20241115	155600	344108200	5060	5060	5060	5060	0
186	20241115	155500	344108200	5060	5060	5060	5060	0
187	20241115	155400	344108200	5060	5060	5060	5060	0
188	20241115	155300	344108200	5060	5060	5060	5060	0
189	20241115	155200	344108200	5060	5060	5060	5060	0
190	20241115	155100	344108200	5060	5060	5060	5060	0
191	20241115	155000	344108200	5060	5060	5060	5060	0
192	20241115	154900	344108200	5060	5060	5060	5060	0
193	20241115	154800	344108200	5060	5060	5060	5060	0
194	20241115	154700	344108200	5060	5060	5060	5060	0
195	20241115	154600	344108200	5060	5060	5060	5060	0
196	20241115	154500	344108200	5060	5060	5060	5060	0
197	20241115	154400	344108200	5060	5060	5060	5060	0
198	20241115	154300	344108200	5060	5060	5060	5060	0
199	20241115	154200	344108200	5060	5060	5060	5060	0
200	20241115	154100	344108200	5060	5060	5060	5060	0
201	20241115	154000	344108200	5060	5060	5060	5060	0
202	20241115	153900	344108200	5060	5060	5060	5060	0
203	20241115	153800	344108200	5060	5060	5060	5060	0
204	20241115	153700	344108200	5060	5060	5060	5060	0
205	20241115	153600	344108200	5060	5060	5060	5060	0
206	20241115	153500	344108200	5060	5060	5060	5060	0
207	20241115	153400	344108200	5060	5060	5060	5060	0
208	20241115	153300	344108200	5060	5060	5060	5060	0
209	20241115	153200	344108200	5060	5060	5060	5060	0
210	20241115	153100	344108200	5060	5060	5060	5060	0
211	20241115	153000	344108200	5060	5060	5060	5060	2019
212	20241115	152900	333892060	5060	5060	5060	5060	0
213	20241115	152800	333892060	5060	5060	5060	5060	0
214	20241115	152700	333892060	5060	5060	5060	5060	0
215	20241115	152600	333892060	5060	5060	5060	5060	0
216	20241115	152500	333892060	5060	5060	5060	5060	0
217	20241115	152400	333892060	5060	5060	5060	5060	0
218	20241115	152300	333892060	5060	5060	5060	5060	0
219	20241115	152200	333892060	5060	5060	5060	5060	0
220	20241115	152100	333892060	5060	5060	5060	5060	0
221	20241115	152000	333892060	5060	5060	5060	5060	0
222	20241115	151900	333892060	5060	5050	5060	5050	602
223	20241115	151800	330851940	5050	5060	5060	5050	10
224	20241115	151700	330801390	5060	5060	5060	5060	0
225	20241115	151600	330801390	5060	5060	5060	5060	97
226	20241115	151500	330310570	5060	5060	5060	5060	100
227	20241115	151400	329804570	5060	5060	5060	5060	397
228	20241115	151300	327795750	5070	5070	5070	5070	11
229	20241115	151200	327739980	5050	5040	5050	5040	309
230	20241115	151100	326180230	5000	5030	5030	4990	2752
231	20241115	151000	312414750	5040	5040	5040	5040	0
232	20241115	150900	312414750	5040	5040	5040	5040	0
233	20241115	150800	312414750	5040	5040	5040	5040	1003
234	20241115	150700	307359630	5080	5080	5080	5080	1
235	20241115	150600	307354550	5070	5060	5070	5060	63
236	20241115	150500	307035760	5050	5050	5070	5050	1624
237	20241115	150400	298834230	5080	5080	5080	5080	0
238	20241115	150300	298834230	5080	5080	5080	5080	1
239	20241115	150200	298829150	5050	5050	5050	5050	400
240	20241115	150100	296809150	5080	5080	5080	5080	0
241	20241115	150000	296809150	5080	5070	5080	5070	110
242	20241115	145900	296251440	5050	5070	5070	5050	645
243	20241115	145800	292989330	5060	5020	5060	5020	47
244	20241115	145700	292752310	5060	5060	5060	5020	22
245	20241115	145600	292641790	5020	5020	5020	5020	40
246	20241115	145500	292440990	5060	5060	5060	5060	0
247	20241115	145400	292440990	5060	5040	5060	5000	1052
248	20241115	145300	287171220	5070	5070	5070	5070	0
249	20241115	145200	287171220	5070	5070	5070	5070	0
250	20241115	145100	287171220	5070	5070	5070	5070	4
251	20241115	145000	287150940	5070	5070	5070	5070	1
252	20241115	144900	287145870	5070	5070	5070	5070	13
253	20241115	144800	287079960	5080	5070	5080	5070	12
254	20241115	144700	287019110	5080	5080	5080	5080	50
255	20241115	144600	286765110	5080	5080	5080	5080	0
256	20241115	144500	286765110	5080	5080	5080	5080	0
257	20241115	144400	286765110	5080	5080	5080	5080	0
258	20241115	144300	286765110	5080	5080	5080	5080	0
259	20241115	144200	286765110	5080	5080	5080	5080	1
260	20241115	144100	286760030	5070	5070	5070	5070	2
261	20241115	144000	286749890	5070	5070	5070	5070	5
262	20241115	143900	286724540	5070	5070	5070	5070	605
263	20241115	143800	283657190	5070	5070	5070	5070	0
264	20241115	143700	283657190	5070	5070	5070	5070	0
265	20241115	143600	283657190	5070	5070	5070	5070	2
266	20241115	143500	283647050	5070	5070	5070	5070	0
267	20241115	143400	283647050	5070	5070	5070	5070	0
268	20241115	143300	283647050	5070	5070	5070	5070	0
269	20241115	143200	283647050	5070	5070	5070	5070	0
270	20241115	143100	283647050	5070	5070	5070	5070	0
271	20241115	143000	283647050	5070	5070	5070	5070	0
272	20241115	142900	283647050	5070	5070	5070	5070	50
273	20241115	142800	283393550	5070	5060	5070	5060	50
274	20241115	142700	283140540	5060	5060	5060	5060	1
275	20241115	142600	283135480	5040	5040	5040	5040	0
276	20241115	142500	283135480	5040	5040	5040	5040	130
277	20241115	142400	282480280	5040	5070	5070	5040	251
278	20241115	142300	281215210	5070	5070	5070	5070	0
279	20241115	142200	281215210	5070	5070	5070	5070	9
280	20241115	142100	281169580	5070	5070	5070	5070	0
281	20241115	142000	281169580	5070	5070	5070	5070	0
282	20241115	141900	281169580	5070	5070	5070	5070	0
283	20241115	141800	281169580	5070	5070	5070	5070	0
284	20241115	141700	281169580	5070	5070	5070	5070	0
285	20241115	141600	281169580	5070	5060	5070	5060	201
286	20241115	141500	280152510	5060	5060	5060	5060	0
287	20241115	141400	280152510	5060	5060	5060	5060	100
288	20241115	141300	279646510	5060	5060	5060	5060	1
289	20241115	141200	279641450	5050	5050	5050	5050	0
290	20241115	141100	279641450	5050	5040	5050	5040	20
291	20241115	141000	279540600	5050	5050	5050	5050	0
292	20241115	140900	279540600	5050	5050	5050	5050	0
293	20241115	140800	279540600	5050	5050	5050	5050	0
294	20241115	140700	279540600	5050	5050	5050	5050	0
295	20241115	140600	279540600	5050	5050	5050	5050	0
296	20241115	140500	279540600	5050	5050	5050	5050	100
297	20241115	140400	279035600	5070	5070	5070	5070	0
298	20241115	140300	279035600	5070	5070	5070	5070	0
299	20241115	140200	279035600	5070	5050	5070	5040	331
300	20241115	140100	277364220	5070	5070	5070	5070	0
301	20241115	140000	277364220	5070	5070	5070	5070	0
302	20241115	135900	277364220	5070	5070	5070	5070	0
303	20241115	135800	277364220	5070	5070	5070	5070	0
304	20241115	135700	277364220	5070	5070	5070	5070	0
305	20241115	135600	277364220	5070	5070	5070	5070	0
306	20241115	135500	277364220	5070	5070	5070	5070	0
307	20241115	135400	277364220	5070	5070	5070	5070	0
308	20241115	135300	277364220	5070	5070	5070	5070	0
309	20241115	135200	277364220	5070	5070	5070	5070	0
310	20241115	135100	277364220	5070	5070	5070	5070	0
311	20241115	135000	277364220	5070	5070	5070	5070	0
312	20241115	134900	277364220	5070	5070	5070	5070	0
313	20241115	134800	277364220	5070	5070	5070	5070	0
314	20241115	134700	277364220	5070	5070	5070	5070	0
315	20241115	134600	277364220	5070	5070	5070	5070	0
316	20241115	134500	277364220	5070	5070	5070	5070	1
317	20241115	134400	277359150	5030	5030	5030	5030	0
318	20241115	134300	277359150	5030	5030	5030	5030	1
319	20241115	134200	277354120	5030	5040	5040	5030	65
320	20241115	134100	277027110	5070	5070	5070	5070	0
321	20241115	134000	277027110	5070	5070	5070	5070	0
322	20241115	133900	277027110	5070	5070	5070	5070	0
323	20241115	133800	277027110	5070	5070	5070	5070	0
324	20241115	133700	277027110	5070	5070	5070	5070	0
325	20241115	133600	277027110	5070	5070	5070	5070	20
326	20241115	133500	276925710	5070	5070	5070	5070	30
327	20241115	133400	276773610	5070	5070	5070	5070	0
328	20241115	133300	276773610	5070	5070	5070	5070	63
329	20241115	133200	276454200	5070	5070	5070	5070	10
330	20241115	133100	276403500	5070	5070	5070	5070	0
331	20241115	133000	276403500	5070	5070	5070	5070	0
332	20241115	132900	276403500	5070	5070	5070	5070	0
333	20241115	132800	276403500	5070	5070	5070	5070	0
334	20241115	132700	276403500	5070	5070	5070	5070	0
335	20241115	132600	276403500	5070	5070	5070	5070	0
336	20241115	132500	276403500	5070	5070	5070	5070	0
337	20241115	132400	276403500	5070	5070	5070	5070	0
338	20241115	132300	276403500	5070	5070	5070	5070	1
339	20241115	132200	276398430	5040	5040	5040	5040	309
340	20241115	132100	274841070	5080	5080	5080	5080	1
341	20241115	132000	274835990	5050	5050	5050	5050	107
342	20241115	131900	274295640	5090	5090	5090	5090	0
343	20241115	131800	274295640	5090	5090	5090	5090	0
344	20241115	131700	274295640	5090	5090	5090	5090	0
345	20241115	131600	274295640	5090	5090	5090	5090	0
346	20241115	131500	274295640	5090	5090	5090	5090	9
347	20241115	131400	274249830	5090	5070	5090	5070	445
348	20241115	131300	271993660	5070	5070	5070	5070	0
349	20241115	131200	271993660	5070	5070	5070	5070	0
350	20241115	131100	271993660	5070	5070	5070	5050	55
351	20241115	131000	271715840	5060	5060	5060	5060	40
352	20241115	130900	271513440	5070	5070	5070	5070	1
353	20241115	130800	271508370	5070	5070	5070	5070	0
354	20241115	130700	271508370	5070	5070	5070	5070	0
355	20241115	130600	271508370	5070	5060	5070	5060	16
356	20241115	130500	271427400	5070	5070	5070	5070	0
357	20241115	130400	271427400	5070	5070	5070	5070	0
358	20241115	130300	271427400	5070	5070	5070	5070	0
359	20241115	130200	271427400	5070	5070	5070	5070	10
360	20241115	130100	271376700	5070	5070	5070	5070	0
361	20241115	130000	271376700	5070	5070	5070	5070	0
362	20241115	125900	271376700	5070	5070	5070	5070	4
363	20241115	125800	271356420	5070	5070	5070	5070	0
364	20241115	125700	271356420	5070	5070	5070	5070	0
365	20241115	125600	271356420	5070	5070	5070	5070	100
366	20241115	125500	270849420	5070	5070	5070	5070	0
367	20241115	125400	270849420	5070	5070	5070	5070	0
368	20241115	125300	270849420	5070	5070	5070	5070	0
369	20241115	125200	270849420	5070	5070	5070	5070	301
370	20241115	125100	269323350	5060	5060	5060	5060	29
371	20241115	125000	269176610	5030	5030	5030	5030	1
372	20241115	124900	269171580	5040	5040	5040	5040	194
373	20241115	124800	268193820	5040	5040	5040	5040	0
374	20241115	124700	268193820	5040	5030	5040	5030	6
375	20241115	124600	268163630	5030	5030	5030	5030	1
376	20241115	124500	268158600	5060	5030	5060	5030	6
377	20241115	124400	268128390	5030	5030	5030	5030	0
378	20241115	124300	268128390	5030	5030	5030	5030	5
379	20241115	124200	268103240	5030	5030	5030	5030	5
380	20241115	124100	268078090	5020	5040	5040	5020	199
381	20241115	124000	267075150	5040	5040	5040	5040	1
382	20241115	123900	267070110	5030	5030	5030	5030	5
383	20241115	123800	267044960	5030	5020	5030	5020	20
384	20241115	123700	266944510	5020	5020	5020	5020	0
385	20241115	123600	266944510	5020	5020	5020	5020	110
386	20241115	123500	266392310	5030	5030	5030	5030	0
387	20241115	123400	266392310	5030	5030	5030	5030	0
388	20241115	123300	266392310	5030	5030	5030	5030	0
389	20241115	123200	266392310	5030	5030	5030	5030	1
390	20241115	123100	266387280	5020	5020	5020	5020	0
391	20241115	123000	266387280	5020	5020	5020	5020	2
392	20241115	122900	266377240	5020	5020	5020	5020	30
393	20241115	122800	266226640	5020	5020	5020	5020	308
394	20241115	122700	264680480	5020	5020	5020	5020	0
395	20241115	122600	264680480	5020	5020	5020	5020	110
396	20241115	122500	264128280	5020	5020	5020	5020	0
397	20241115	122400	264128280	5020	5020	5020	5020	0
398	20241115	122300	264128280	5020	5010	5020	5010	150
399	20241115	122200	263375350	5000	5000	5000	5000	0
400	20241115	122100	263375350	5000	4995	5000	4995	1580
401	20241115	122000	255475475	4995	4995	4995	4995	14
402	20241115	121900	255405545	4995	4985	4995	4985	479
403	20241115	121800	253013550	4980	4980	4980	4980	150
404	20241115	121700	252266550	4975	4975	4975	4975	0
405	20241115	121600	252266550	4975	4970	4975	4970	445
406	20241115	121500	250052730	4970	4970	4970	4970	0
407	20241115	121400	250052730	4970	4970	4970	4970	0
408	20241115	121300	250052730	4970	4970	4970	4970	0
409	20241115	121200	250052730	4970	4970	4970	4970	20
410	20241115	121100	249953330	4970	4965	4970	4965	41
411	20241115	121000	249749760	4965	4965	4965	4965	0
412	20241115	120900	249749760	4965	4960	4965	4960	47
413	20241115	120800	249516635	4960	4960	4960	4960	0
414	20241115	120700	249516635	4960	4960	4960	4960	353
415	20241115	120600	247765755	4960	4955	4960	4955	158
416	20241115	120500	246982860	4955	4955	4955	4955	0
417	20241115	120400	246982860	4955	4945	4955	4940	426
418	20241115	120300	244874745	4955	4955	4955	4955	1
419	20241115	120200	244869790	4955	4955	4955	4955	0
420	20241115	120100	244869790	4955	4955	4955	4955	0
421	20241115	120000	244869790	4955	4955	4955	4955	0
422	20241115	115900	244869790	4955	4955	4955	4955	0
423	20241115	115800	244869790	4955	4955	4955	4955	0
424	20241115	115700	244869790	4955	4950	4955	4950	153
425	20241115	115600	244112435	4950	4950	4950	4950	60
426	20241115	115500	243815435	4950	4940	4950	4940	2
427	20241115	115400	243805545	4940	4945	4945	4940	367
428	20241115	115300	241992260	4950	4950	4950	4950	0
429	20241115	115200	241992260	4950	4940	4950	4940	12
430	20241115	115100	241932970	4950	4950	4950	4950	107
431	20241115	115000	241403320	4950	4945	4950	4945	231
432	20241115	114900	240259875	4950	4950	4950	4950	30
433	20241115	114800	240111375	4955	4955	4955	4955	1
434	20241115	114700	240106420	4955	4955	4955	4955	0
435	20241115	114600	240106420	4955	4955	4955	4955	0
436	20241115	114500	240106420	4955	4955	4955	4955	0
437	20241115	114400	240106420	4955	4940	4955	4940	7
438	20241115	114300	240071795	4955	4940	4955	4940	3
439	20241115	114200	240056960	4945	4950	4950	4945	120
440	20241115	114100	239463065	4960	4960	4960	4960	10
441	20241115	114000	239413465	4960	4960	4960	4960	1
442	20241115	113900	239408505	4960	4960	4960	4960	4
443	20241115	113800	239388665	4960	4960	4960	4960	1
444	20241115	113700	239383705	4960	4955	4960	4955	101
445	20241115	113600	238883245	4955	4955	4955	4955	1
446	20241115	113500	238878290	4950	4950	4950	4945	38
447	20241115	113400	238690355	4955	4955	4955	4955	100
448	20241115	113300	238194855	4955	4955	4955	4955	0
449	20241115	113200	238194855	4955	4955	4955	4955	0
450	20241115	113100	238194855	4955	4955	4955	4955	1
451	20241115	113000	238189900	4955	4955	4955	4955	0
452	20241115	112900	238189900	4955	4960	4960	4950	552
453	20241115	112800	235457235	4955	4955	4955	4955	150
454	20241115	112700	234713985	4955	4955	4955	4945	192
455	20241115	112600	233763515	4955	4955	4955	4955	0
456	20241115	112500	233763515	4955	4955	4955	4955	100
457	20241115	112400	233268015	4955	4955	4955	4955	87
458	20241115	112300	232836930	4955	4955	4955	4955	0
459	20241115	112200	232836930	4955	4955	4955	4955	18
460	20241115	112100	232747740	4955	4955	4955	4955	3
461	20241115	112000	232732875	4960	4960	4960	4960	0
462	20241115	111900	232732875	4960	4930	4960	4930	6
463	20241115	111800	232703195	4950	4940	4950	4930	101
464	20241115	111700	232204595	4960	4940	4960	4940	100
465	20241115	111600	231710575	4960	4960	4960	4960	1
466	20241115	111500	231705615	4960	4960	4960	4960	0
467	20241115	111400	231705615	4960	4960	4960	4960	1
468	20241115	111300	231700655	4960	4960	4960	4960	0
469	20241115	111200	231700655	4960	4960	4960	4945	33
470	20241115	111100	231537440	4960	4960	4960	4960	0
471	20241115	111000	231537440	4960	4955	4960	4955	68
472	20241115	110900	231200495	4955	4955	4955	4950	113
473	20241115	110800	230640885	4950	4950	4950	4950	30
474	20241115	110700	230492385	4950	4950	4955	4945	120
475	20241115	110600	229898470	4950	4965	4965	4935	36
476	20241115	110500	229720675	4970	4975	4975	4965	40
477	20241115	110400	229521900	4930	4980	4980	4930	341
478	20241115	110300	227838115	4980	4980	4980	4980	3
479	20241115	110200	227823175	4990	5010	5010	4935	4413
480	20241115	110100	206015440	4975	4975	4975	4975	0
481	20241115	110000	206015440	4975	4975	4975	4975	0
482	20241115	105900	206015440	4975	4975	4975	4975	700
483	20241115	105800	202532940	5010	4975	5010	4975	8
484	20241115	105700	202493105	5010	5010	5010	5010	0
485	20241115	105600	202493105	5010	5000	5010	4995	105
486	20241115	105500	201968095	4990	4995	5000	4955	1528
487	20241115	105400	194340220	4955	4985	4995	4930	2509
488	20241115	105300	181933470	4985	4965	4985	4940	8001
489	20241115	105200	142349685	4990	4990	4990	4990	0
490	20241115	105100	142349685	4990	4990	4990	4990	2
491	20241115	105000	142339705	4990	4990	4990	4990	0
492	20241115	104900	142339705	4990	4990	4990	4990	1
493	20241115	104800	142334715	4960	4975	4975	4960	1200
494	20241115	104700	136374005	4980	4990	4990	4980	6
495	20241115	104600	136344075	4990	4990	4990	4990	0
496	20241115	104500	136344075	4990	4990	4990	4990	1
497	20241115	104400	136339085	4990	4990	4990	4990	2
498	20241115	104300	136329105	4980	4980	4980	4980	2
499	20241115	104200	136319145	4990	4985	4990	4985	102
500	20241115	104100	135810200	4990	4990	4990	4990	1
501	20241115	104000	135805210	4985	4985	4985	4985	0
502	20241115	103900	135805210	4985	4985	4985	4985	0
503	20241115	103800	135805210	4985	4995	4995	4985	6
504	20241115	103700	135775250	4995	4995	4995	4995	1
505	20241115	103600	135770255	4990	4990	4990	4990	11
506	20241115	103500	135715365	4985	4985	4985	4985	12
507	20241115	103400	135655545	4995	4995	4995	4995	0
508	20241115	103300	135655545	4995	4995	4995	4995	20
509	20241115	103200	135555645	4995	4995	4995	4995	2
510	20241115	103100	135545655	4995	4995	4995	4995	1
511	20241115	103000	135540660	4995	4995	4995	4995	22
512	20241115	102900	135430770	4995	4995	4995	4990	23
513	20241115	102800	135315890	5000	5000	5000	5000	0
514	20241115	102700	135315890	5000	5000	5000	5000	61
515	20241115	102600	135010890	5000	5000	5000	5000	0
516	20241115	102500	135010890	5000	5000	5000	5000	19
517	20241115	102400	134915890	5020	5010	5020	5010	125
518	20241115	102300	134289400	5010	5000	5010	5000	147
519	20241115	102200	133554300	4995	4995	4995	4995	38
520	20241115	102100	133364490	4995	4995	4995	4995	11
521	20241115	102000	133309545	4995	4995	4995	4995	0
522	20241115	101900	133309545	4995	4995	4995	4995	0
523	20241115	101800	133309545	4995	4995	4995	4995	1
524	20241115	101700	133304550	4995	4995	4995	4995	0
525	20241115	101600	133304550	4995	4995	4995	4995	0
526	20241115	101500	133304550	4995	4995	4995	4995	10
527	20241115	101400	133254600	4995	4995	4995	4995	1
528	20241115	101300	133249605	4965	4965	4965	4965	1
529	20241115	101200	133244640	4995	5000	5000	4970	162
530	20241115	101100	132436475	5000	5000	5000	5000	50
531	20241115	101000	132186475	5000	5000	5000	5000	0
532	20241115	100900	132186475	5000	5000	5000	5000	20
533	20241115	100800	132086475	5000	5000	5000	5000	1
534	20241115	100700	132081475	5000	5000	5000	5000	0
535	20241115	100600	132081475	5000	5000	5000	5000	1
536	20241115	100500	132076475	4990	4995	4995	4990	21
537	20241115	100400	131971680	4995	4995	5010	4990	71
538	20241115	100300	131616920	4995	4995	4995	4995	164
539	20241115	100200	130797740	4995	4995	4995	4995	110
540	20241115	100100	130248290	4985	4995	4995	4970	45
541	20241115	100000	130024600	4970	4970	4970	4970	0
542	20241115	095900	130024600	4970	4970	4970	4970	57
543	20241115	095800	129741310	5010	5010	5010	5010	1
544	20241115	095700	129736300	4970	4970	4970	4970	1
545	20241115	095600	129731330	4970	4970	4970	4970	0
546	20241115	095500	129731330	4970	4970	4970	4970	1
547	20241115	095400	129726360	5010	5010	5010	5010	2
548	20241115	095300	129716340	5010	5010	5010	5010	10
549	20241115	095200	129666240	5010	5010	5010	5010	0
550	20241115	095100	129666240	5010	4965	5010	4960	341
551	20241115	095000	127974335	4965	4965	4965	4965	200
552	20241115	094900	126981335	4965	4960	5010	4960	32
553	20241115	094800	126822560	4960	4965	4965	4960	201
554	20241115	094700	125825520	5010	5010	5010	5010	1
555	20241115	094600	125820510	4965	5000	5000	4965	21
556	20241115	094500	125715545	5020	5020	5020	5020	2
557	20241115	094400	125705505	5020	5020	5020	5020	1
558	20241115	094300	125700485	5000	5000	5000	4960	2004
559	20241115	094200	115732715	5000	4995	5000	4995	101
560	20241115	094100	115228215	4995	4995	4995	4995	1
561	20241115	094000	115223220	4995	4995	4995	4995	0
562	20241115	093900	115223220	4995	4990	5000	4990	21
563	20241115	093800	115118370	4990	4990	4990	4990	20
564	20241115	093700	115018570	5000	5000	5000	5000	0
565	20241115	093600	115018570	5000	5000	5000	5000	51
566	20241115	093500	114763570	5000	4995	5000	4995	413
567	20241115	093400	112698770	4990	4990	4990	4990	47
568	20241115	093300	112464240	4960	4990	5000	4960	1467
569	20241115	093200	105158115	5000	5010	5010	5000	124
570	20241115	093100	104538105	5030	5030	5030	5030	35
571	20241115	093000	104362055	5030	5030	5030	5030	1
572	20241115	092900	104357025	5030	5030	5030	5030	31
573	20241115	092800	104201095	5040	5040	5040	5040	3
574	20241115	092700	104185975	5040	5040	5040	5040	0
575	20241115	092600	104185975	5040	5040	5040	5040	0
576	20241115	092500	104185975	5040	5040	5040	5040	34
577	20241115	092400	104014615	5060	5020	5060	5020	158
578	20241115	092300	103219035	5020	5000	5020	4990	512
579	20241115	092200	100663785	5020	5020	5020	5020	0
580	20241115	092100	100663785	5020	5020	5020	5020	1
581	20241115	092000	100658765	4990	5010	5020	4990	78
582	20241115	091900	100267905	5010	4995	5010	4995	111
583	20241115	091800	99712920	4995	4995	4995	4995	1
584	20241115	091700	99707925	4955	5000	5000	4955	15307
585	20241115	091600	23860280	5000	5000	5000	5000	150
586	20241115	091500	23110280	5000	5000	5000	5000	0
587	20241115	091400	23110280	5000	4955	5000	4950	70
588	20241115	091300	22763025	4980	4980	4980	4980	258
589	20241115	091200	21478185	4980	4975	4980	4950	99
590	20241115	091100	20986605	4975	4990	4990	4950	651
591	20241115	091000	17752120	4990	5000	5000	4990	404
592	20241115	090900	15736100	5000	5010	5020	5000	554
593	20241115	090800	12962920	5020	5100	5100	5020	894
594	20241115	090700	8472830	5060	5060	5130	5050	281
595	20241115	090600	7047030	5030	5030	5030	5030	100
596	20241115	090500	6544030	5030	5030	5030	5030	0
597	20241115	090400	6544030	5030	5030	5030	5030	10
598	20241115	090300	6493730	5030	5070	5070	5030	847
599	20241115	090200	2217450	5060	5070	5070	5060	151
600	20241115	090100	1452840	5080	5110	5160	5070	251
601	20241115	090000	177150	5110	5060	5110	5060	35