KissMeData/066670/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194300	220663930	3090	3090	3090	3090	3444
3	20241115	194200	220663930	3090	3090	3090	3090	0
4	20241115	194100	220663930	3090	3090	3090	3090	0
5	20241115	194000	220663930	3090	3090	3090	3090	0
6	20241115	193900	220663930	3090	3090	3090	3090	0
7	20241115	193800	220663930	3090	3090	3090	3090	0
8	20241115	193700	220663930	3090	3090	3090	3090	0
9	20241115	193600	220663930	3090	3090	3090	3090	0
10	20241115	193500	220663930	3090	3090	3090	3090	0
11	20241115	193400	220663930	3090	3090	3090	3090	0
12	20241115	193300	220663930	3090	3090	3090	3090	0
13	20241115	193200	220663930	3090	3090	3090	3090	0
14	20241115	193100	220663930	3090	3090	3090	3090	0
15	20241115	193000	220663930	3090	3090	3090	3090	0
16	20241115	192900	220663930	3090	3090	3090	3090	0
17	20241115	192800	220663930	3090	3090	3090	3090	0
18	20241115	192700	220663930	3090	3090	3090	3090	0
19	20241115	192600	220663930	3090	3090	3090	3090	0
20	20241115	192500	220663930	3090	3090	3090	3090	0
21	20241115	192400	220663930	3090	3090	3090	3090	0
22	20241115	192300	220663930	3090	3090	3090	3090	0
23	20241115	192200	220663930	3090	3090	3090	3090	0
24	20241115	192100	220663930	3090	3090	3090	3090	0
25	20241115	192000	220663930	3090	3090	3090	3090	0
26	20241115	191900	220663930	3090	3090	3090	3090	0
27	20241115	191800	220663930	3090	3090	3090	3090	0
28	20241115	191700	220663930	3090	3090	3090	3090	0
29	20241115	191600	220663930	3090	3090	3090	3090	0
30	20241115	191500	220663930	3090	3090	3090	3090	0
31	20241115	191400	220663930	3090	3090	3090	3090	0
32	20241115	191300	220663930	3090	3090	3090	3090	3444
33	20241115	191200	220663930	3090	3090	3090	3090	0
34	20241115	191100	220663930	3090	3090	3090	3090	0
35	20241115	191000	220663930	3090	3090	3090	3090	0
36	20241115	190900	220663930	3090	3090	3090	3090	0
37	20241115	190800	220663930	3090	3090	3090	3090	0
38	20241115	190700	220663930	3090	3090	3090	3090	0
39	20241115	190600	220663930	3090	3090	3090	3090	0
40	20241115	190500	220663930	3090	3090	3090	3090	0
41	20241115	190400	220663930	3090	3090	3090	3090	0
42	20241115	190300	220663930	3090	3090	3090	3090	0
43	20241115	190200	220663930	3090	3090	3090	3090	0
44	20241115	190100	220663930	3090	3090	3090	3090	0
45	20241115	190000	220663930	3090	3090	3090	3090	0
46	20241115	185900	220663930	3090	3090	3090	3090	0
47	20241115	185800	220663930	3090	3090	3090	3090	0
48	20241115	185700	220663930	3090	3090	3090	3090	0
49	20241115	185600	220663930	3090	3090	3090	3090	0
50	20241115	185500	220663930	3090	3090	3090	3090	0
51	20241115	185400	220663930	3090	3090	3090	3090	0
52	20241115	185300	220663930	3090	3090	3090	3090	0
53	20241115	185200	220663930	3090	3090	3090	3090	0
54	20241115	185100	220663930	3090	3090	3090	3090	0
55	20241115	185000	220663930	3090	3090	3090	3090	0
56	20241115	184900	220663930	3090	3090	3090	3090	0
57	20241115	184800	220663930	3090	3090	3090	3090	0
58	20241115	184700	220663930	3090	3090	3090	3090	0
59	20241115	184600	220663930	3090	3090	3090	3090	0
60	20241115	184500	220663930	3090	3090	3090	3090	0
61	20241115	184400	220663930	3090	3090	3090	3090	0
62	20241115	184300	220663930	3090	3090	3090	3090	3444
63	20241115	184200	220663930	3090	3090	3090	3090	0
64	20241115	184100	220663930	3090	3090	3090	3090	0
65	20241115	184000	220663930	3090	3090	3090	3090	0
66	20241115	183900	220663930	3090	3090	3090	3090	0
67	20241115	183800	220663930	3090	3090	3090	3090	0
68	20241115	183700	220663930	3090	3090	3090	3090	0
69	20241115	183600	220663930	3090	3090	3090	3090	0
70	20241115	183500	220663930	3090	3090	3090	3090	0
71	20241115	183400	220663930	3090	3090	3090	3090	0
72	20241115	183300	220663930	3090	3090	3090	3090	0
73	20241115	183200	220663930	3090	3090	3090	3090	0
74	20241115	183100	220663930	3090	3090	3090	3090	0
75	20241115	183000	220663930	3090	3090	3090	3090	0
76	20241115	182900	220663930	3090	3090	3090	3090	0
77	20241115	182800	220663930	3090	3090	3090	3090	0
78	20241115	182700	220663930	3090	3090	3090	3090	0
79	20241115	182600	220663930	3090	3090	3090	3090	0
80	20241115	182500	220663930	3090	3090	3090	3090	0
81	20241115	182400	220663930	3090	3090	3090	3090	0
82	20241115	182300	220663930	3090	3090	3090	3090	0
83	20241115	182200	220663930	3090	3090	3090	3090	0
84	20241115	182100	220663930	3090	3090	3090	3090	0
85	20241115	182000	220663930	3090	3090	3090	3090	0
86	20241115	181900	220663930	3090	3090	3090	3090	0
87	20241115	181800	220663930	3090	3090	3090	3090	0
88	20241115	181700	220663930	3090	3090	3090	3090	0
89	20241115	181600	220663930	3090	3090	3090	3090	0
90	20241115	181500	220663930	3090	3090	3090	3090	0
91	20241115	181400	220663930	3090	3090	3090	3090	0
92	20241115	181300	220663930	3090	3090	3090	3090	3444
93	20241115	181200	220663930	3090	3090	3090	3090	0
94	20241115	181100	220663930	3090	3090	3090	3090	0
95	20241115	181000	220663930	3090	3090	3090	3090	0
96	20241115	180900	220663930	3090	3090	3090	3090	0
97	20241115	180800	220663930	3090	3090	3090	3090	0
98	20241115	180700	220663930	3090	3090	3090	3090	0
99	20241115	180600	220663930	3090	3090	3090	3090	0
100	20241115	180500	220663930	3090	3090	3090	3090	0
101	20241115	180400	220663930	3090	3090	3090	3090	0
102	20241115	180300	220663930	3090	3090	3090	3090	0
103	20241115	180200	220663930	3090	3090	3090	3090	0
104	20241115	180100	220663930	3090	3090	3090	3090	0
105	20241115	180000	220663930	3090	3090	3090	3090	0
106	20241115	175900	220663930	3090	3090	3090	3090	0
107	20241115	175800	220663930	3090	3090	3090	3090	0
108	20241115	175700	220663930	3090	3090	3090	3090	0
109	20241115	175600	220663930	3090	3090	3090	3090	0
110	20241115	175500	220663930	3090	3090	3090	3090	0
111	20241115	175400	220663930	3090	3090	3090	3090	0
112	20241115	175300	220663930	3090	3090	3090	3090	0
113	20241115	175200	220663930	3090	3090	3090	3090	0
114	20241115	175100	220663930	3090	3090	3090	3090	0
115	20241115	175000	220663930	3090	3090	3090	3090	0
116	20241115	174900	220663930	3090	3090	3090	3090	0
117	20241115	174800	220663930	3090	3090	3090	3090	0
118	20241115	174700	220663930	3090	3090	3090	3090	0
119	20241115	174600	220663930	3090	3090	3090	3090	0
120	20241115	174500	220663930	3090	3090	3090	3090	0
121	20241115	174400	220663930	3090	3090	3090	3090	0
122	20241115	174300	220663930	3090	3090	3090	3090	3444
123	20241115	174200	220663930	3090	3090	3090	3090	0
124	20241115	174100	220663930	3090	3090	3090	3090	0
125	20241115	174000	220663930	3090	3090	3090	3090	0
126	20241115	173900	220663930	3090	3090	3090	3090	0
127	20241115	173800	220663930	3090	3090	3090	3090	0
128	20241115	173700	220663930	3090	3090	3090	3090	0
129	20241115	173600	220663930	3090	3090	3090	3090	0
130	20241115	173500	220663930	3090	3090	3090	3090	0
131	20241115	173400	220663930	3090	3090	3090	3090	0
132	20241115	173300	220663930	3090	3090	3090	3090	0
133	20241115	173200	220663930	3090	3090	3090	3090	0
134	20241115	173100	220663930	3090	3090	3090	3090	0
135	20241115	173000	220663930	3090	3090	3090	3090	0
136	20241115	172900	220663930	3090	3090	3090	3090	0
137	20241115	172800	220663930	3090	3090	3090	3090	0
138	20241115	172700	220663930	3090	3090	3090	3090	0
139	20241115	172600	220663930	3090	3090	3090	3090	0
140	20241115	172500	220663930	3090	3090	3090	3090	0
141	20241115	172400	220663930	3090	3090	3090	3090	0
142	20241115	172300	220663930	3090	3090	3090	3090	0
143	20241115	172200	220663930	3090	3090	3090	3090	0
144	20241115	172100	220663930	3090	3090	3090	3090	0
145	20241115	172000	220663930	3090	3090	3090	3090	0
146	20241115	171900	220663930	3090	3090	3090	3090	0
147	20241115	171800	220663930	3090	3090	3090	3090	0
148	20241115	171700	220663930	3090	3090	3090	3090	0
149	20241115	171600	220663930	3090	3090	3090	3090	0
150	20241115	171500	220663930	3090	3090	3090	3090	0
151	20241115	171400	220663930	3090	3090	3090	3090	0
152	20241115	171300	220663930	3090	3090	3090	3090	3444
153	20241115	171200	220663930	3090	3090	3090	3090	0
154	20241115	171100	220663930	3090	3090	3090	3090	0
155	20241115	171000	220663930	3090	3090	3090	3090	0
156	20241115	170900	220663930	3090	3090	3090	3090	0
157	20241115	170800	220663930	3090	3090	3090	3090	0
158	20241115	170700	220663930	3090	3090	3090	3090	0
159	20241115	170600	220663930	3090	3090	3090	3090	0
160	20241115	170500	220663930	3090	3090	3090	3090	0
161	20241115	170400	220663930	3090	3090	3090	3090	0
162	20241115	170300	220663930	3090	3090	3090	3090	0
163	20241115	170200	220663930	3090	3090	3090	3090	0
164	20241115	170100	220663930	3090	3090	3090	3090	0
165	20241115	170000	220663930	3090	3090	3090	3090	0
166	20241115	165900	220663930	3090	3090	3090	3090	0
167	20241115	165800	220663930	3090	3090	3090	3090	0
168	20241115	165700	220663930	3090	3090	3090	3090	0
169	20241115	165600	220663930	3090	3090	3090	3090	0
170	20241115	165500	220663930	3090	3090	3090	3090	0
171	20241115	165400	220663930	3090	3090	3090	3090	0
172	20241115	165300	220663930	3090	3090	3090	3090	0
173	20241115	165200	220663930	3090	3090	3090	3090	0
174	20241115	165100	220663930	3090	3090	3090	3090	0
175	20241115	165000	220663930	3090	3090	3090	3090	0
176	20241115	164900	220663930	3090	3090	3090	3090	0
177	20241115	164800	220663930	3090	3090	3090	3090	0
178	20241115	164700	220663930	3090	3090	3090	3090	0
179	20241115	164600	220663930	3090	3090	3090	3090	0
180	20241115	164500	220663930	3090	3090	3090	3090	0
181	20241115	164400	220663930	3090	3090	3090	3090	0
182	20241115	164300	220663930	3090	3090	3090	3090	3444
183	20241115	164200	220663930	3090	3090	3090	3090	0
184	20241115	164100	220663930	3090	3090	3090	3090	0
185	20241115	164000	220663930	3090	3090	3090	3090	0
186	20241115	163900	220663930	3090	3090	3090	3090	0
187	20241115	163800	220663930	3090	3090	3090	3090	0
188	20241115	163700	220663930	3090	3090	3090	3090	0
189	20241115	163600	220663930	3090	3090	3090	3090	0
190	20241115	163500	220663930	3090	3090	3090	3090	0
191	20241115	163400	220663930	3090	3090	3090	3090	0
192	20241115	163300	220663930	3090	3090	3090	3090	0
193	20241115	163200	220663930	3090	3090	3090	3090	0
194	20241115	163100	220663930	3090	3090	3090	3090	0
195	20241115	163000	220663930	3090	3090	3090	3090	0
196	20241115	162900	220663930	3090	3090	3090	3090	0
197	20241115	162800	220663930	3090	3090	3090	3090	0
198	20241115	162700	220663930	3090	3090	3090	3090	0
199	20241115	162600	220663930	3090	3090	3090	3090	0
200	20241115	162500	220663930	3090	3090	3090	3090	0
201	20241115	162400	220663930	3090	3090	3090	3090	0
202	20241115	162300	220663930	3090	3090	3090	3090	0
203	20241115	162200	220663930	3090	3090	3090	3090	0
204	20241115	162100	220663930	3090	3090	3090	3090	0
205	20241115	162000	220663930	3090	3090	3090	3090	0
206	20241115	161900	220663930	3090	3090	3090	3090	0
207	20241115	161800	220663930	3090	3090	3090	3090	0
208	20241115	161700	220663930	3090	3090	3090	3090	0
209	20241115	161600	220663930	3090	3090	3090	3090	0
210	20241115	161500	220663930	3090	3090	3090	3090	0
211	20241115	161400	220663930	3090	3090	3090	3090	0
212	20241115	161300	220663930	3090	3090	3090	3090	3444
213	20241115	161200	220663930	3090	3090	3090	3090	0
214	20241115	161100	220663930	3090	3090	3090	3090	0
215	20241115	161000	220663930	3090	3090	3090	3090	0
216	20241115	160900	220663930	3090	3090	3090	3090	0
217	20241115	160800	220663930	3090	3090	3090	3090	0
218	20241115	160700	220663930	3090	3090	3090	3090	0
219	20241115	160600	220663930	3090	3090	3090	3090	0
220	20241115	160500	220663930	3090	3090	3090	3090	0
221	20241115	160400	220663930	3090	3090	3090	3090	0
222	20241115	160300	220663930	3090	3090	3090	3090	0
223	20241115	160200	220663930	3090	3090	3090	3090	0
224	20241115	160100	220663930	3090	3090	3090	3090	0
225	20241115	160000	220663930	3090	3090	3090	3090	0
226	20241115	155900	220663930	3090	3090	3090	3090	0
227	20241115	155800	220663930	3090	3090	3090	3090	0
228	20241115	155700	220663930	3090	3090	3090	3090	0
229	20241115	155600	220663930	3090	3090	3090	3090	0
230	20241115	155500	220663930	3090	3090	3090	3090	0
231	20241115	155400	220663930	3090	3090	3090	3090	0
232	20241115	155300	220663930	3090	3090	3090	3090	0
233	20241115	155200	220663930	3090	3090	3090	3090	0
234	20241115	155100	220663930	3090	3090	3090	3090	0
235	20241115	155000	220663930	3090	3090	3090	3090	0
236	20241115	154900	220663930	3090	3090	3090	3090	0
237	20241115	154800	220663930	3090	3090	3090	3090	0
238	20241115	154700	220663930	3090	3090	3090	3090	0
239	20241115	154600	220663930	3090	3090	3090	3090	0
240	20241115	154500	220663930	3090	3090	3090	3090	0
241	20241115	154400	220663930	3090	3090	3090	3090	0
242	20241115	154300	220663930	3090	3090	3090	3090	3444
243	20241115	154200	220663930	3090	3090	3090	3090	0
244	20241115	154100	220663930	3090	3090	3090	3090	0
245	20241115	154000	220663930	3090	3090	3090	3090	0
246	20241115	153900	220663930	3090	3090	3090	3090	0
247	20241115	153800	220663930	3090	3090	3090	3090	0
248	20241115	153700	220663930	3090	3090	3090	3090	0
249	20241115	153600	220663930	3090	3090	3090	3090	0
250	20241115	153500	220663930	3090	3090	3090	3090	0
251	20241115	153400	220663930	3090	3090	3090	3090	0
252	20241115	153300	220663930	3090	3090	3090	3090	0
253	20241115	153200	220663930	3090	3090	3090	3090	0
254	20241115	153100	220663930	3090	3090	3090	3090	0
255	20241115	153000	220663930	3090	3090	3090	3090	3444
256	20241115	152900	210021970	3080	3080	3080	3080	0
257	20241115	152800	210021970	3080	3080	3080	3080	0
258	20241115	152700	210021970	3080	3080	3080	3080	0
259	20241115	152600	210021970	3080	3080	3080	3080	0
260	20241115	152500	210021970	3080	3080	3080	3080	0
261	20241115	152400	210021970	3080	3080	3080	3080	0
262	20241115	152300	210021970	3080	3080	3080	3080	0
263	20241115	152200	210021970	3080	3080	3080	3080	0
264	20241115	152100	210021970	3080	3080	3080	3080	0
265	20241115	152000	210021970	3080	3080	3080	3080	0
266	20241115	151900	210021970	3080	3055	3080	3055	172
267	20241115	151800	209496285	3055	3070	3070	3055	340
268	20241115	151700	208457570	3070	3070	3070	3070	234
269	20241115	151600	207739190	3080	3080	3080	3080	0
270	20241115	151500	207739190	3080	3080	3080	3080	0
271	20241115	151400	207739190	3080	3080	3080	3080	0
272	20241115	151300	207739190	3080	3080	3080	3080	2
273	20241115	151200	207733030	3085	3075	3085	3075	500
274	20241115	151100	206191515	3075	3075	3075	3075	0
275	20241115	151000	206191515	3075	3075	3075	3075	0
276	20241115	150900	206191515	3075	3070	3075	3070	1373
277	20241115	150800	201975890	3065	3040	3065	3040	159
278	20241115	150700	201491405	3040	3040	3040	3040	0
279	20241115	150600	201491405	3040	3050	3050	3040	11
280	20241115	150500	201457945	3050	3050	3050	3050	0
281	20241115	150400	201457945	3050	3050	3050	3050	1
282	20241115	150300	201454895	3050	3050	3050	3050	500
283	20241115	150200	199929895	3050	3050	3050	3050	0
284	20241115	150100	199929895	3050	3050	3050	3050	0
285	20241115	150000	199929895	3050	3050	3050	3050	36
286	20241115	145900	199820095	3055	3050	3055	3050	1052
287	20241115	145800	196611485	3050	3050	3050	3050	0
288	20241115	145700	196611485	3050	3040	3050	3040	31
289	20241115	145600	196517155	3050	3050	3050	3050	0
290	20241115	145500	196517155	3050	3050	3050	3050	229
291	20241115	145400	195818705	3045	3045	3045	3045	0
292	20241115	145300	195818705	3045	3045	3045	3045	0
293	20241115	145200	195818705	3045	3045	3045	3045	0
294	20241115	145100	195818705	3045	3045	3045	3045	0
295	20241115	145000	195818705	3045	3045	3045	3045	0
296	20241115	144900	195818705	3045	3045	3045	3045	0
297	20241115	144800	195818705	3045	3045	3045	3045	0
298	20241115	144700	195818705	3045	3045	3045	3045	0
299	20241115	144600	195818705	3045	3045	3045	3045	0
300	20241115	144500	195818705	3045	3045	3045	3045	51
301	20241115	144400	195663410	3050	3050	3050	3050	0
302	20241115	144300	195663410	3050	3050	3050	3050	419
303	20241115	144200	194385460	3055	3070	3080	3055	228
304	20241115	144100	193685970	3070	3070	3070	3070	0
305	20241115	144000	193685970	3070	3070	3070	3070	0
306	20241115	143900	193685970	3070	3070	3070	3070	0
307	20241115	143800	193685970	3070	3070	3070	3070	0
308	20241115	143700	193685970	3070	3070	3070	3070	0
309	20241115	143600	193685970	3070	3070	3070	3070	21
310	20241115	143500	193621500	3050	3050	3050	3050	0
311	20241115	143400	193621500	3050	3050	3050	3050	0
312	20241115	143300	193621500	3050	3050	3050	3050	238
313	20241115	143200	192895600	3050	3055	3055	3050	267
314	20241115	143100	192081095	3050	3050	3050	3050	0
315	20241115	143000	192081095	3050	3050	3050	3050	0
316	20241115	142900	192081095	3050	3055	3055	3050	8
317	20241115	142800	192056690	3060	3085	3085	3060	101
318	20241115	142700	191745130	3085	3085	3085	3085	20
319	20241115	142600	191683430	3085	3085	3085	3085	0
320	20241115	142500	191683430	3085	3085	3085	3085	11
321	20241115	142400	191649495	3075	3075	3075	3075	0
322	20241115	142300	191649495	3075	3075	3075	3075	0
323	20241115	142200	191649495	3075	3080	3080	3075	2
324	20241115	142100	191643340	3085	3085	3085	3085	3
325	20241115	142000	191634085	3085	3085	3085	3085	0
326	20241115	141900	191634085	3085	3085	3085	3085	0
327	20241115	141800	191634085	3085	3065	3085	3065	350
328	20241115	141700	190561225	3065	3065	3065	3065	0
329	20241115	141600	190561225	3065	3065	3065	3065	0
330	20241115	141500	190561225	3065	3065	3065	3065	0
331	20241115	141400	190561225	3065	3065	3065	3065	157
332	20241115	141300	190080020	3065	3065	3065	3065	0
333	20241115	141200	190080020	3065	3065	3065	3065	1
334	20241115	141100	190076955	3065	3065	3065	3065	335
335	20241115	141000	189050180	3065	3065	3065	3065	0
336	20241115	140900	189050180	3065	3065	3065	3065	0
337	20241115	140800	189050180	3065	3065	3065	3065	0
338	20241115	140700	189050180	3065	3065	3065	3065	215
339	20241115	140600	188391205	3065	3065	3065	3065	287
340	20241115	140500	187511550	3065	3065	3065	3065	1
341	20241115	140400	187508485	3065	3065	3065	3065	0
342	20241115	140300	187508485	3065	3065	3065	3065	0
343	20241115	140200	187508485	3065	3065	3065	3065	0
344	20241115	140100	187508485	3065	3085	3085	3065	7
345	20241115	140000	187486940	3090	3090	3090	3090	1
346	20241115	135900	187483850	3090	3090	3090	3090	1
347	20241115	135800	187480760	3110	3110	3110	3110	10
348	20241115	135700	187449660	3125	3125	3125	3125	0
349	20241115	135600	187449660	3125	3120	3125	3095	942
350	20241115	135500	184529140	3125	3165	3175	3125	2768
351	20241115	135400	175770205	3165	3045	3195	3045	2258
352	20241115	135300	168769460	3040	3030	3040	3030	199
353	20241115	135200	168166440	3030	3030	3030	3030	0
354	20241115	135100	168166440	3030	3030	3030	3030	713
355	20241115	135000	166006050	3030	3030	3030	3030	0
356	20241115	134900	166006050	3030	3025	3030	3025	2240
357	20241115	134800	159219915	3025	3025	3025	3025	0
358	20241115	134700	159219915	3025	3025	3025	3025	0
359	20241115	134600	159219915	3025	3025	3025	3025	0
360	20241115	134500	159219915	3025	3025	3025	3025	0
361	20241115	134400	159219915	3025	3025	3025	3025	0
362	20241115	134300	159219915	3025	3025	3025	3025	488
363	20241115	134200	157743715	3025	3025	3025	3025	0
364	20241115	134100	157743715	3025	3025	3025	3025	512
365	20241115	134000	156194915	3025	3025	3025	3025	0
366	20241115	133900	156194915	3025	3025	3025	3025	0
367	20241115	133800	156194915	3025	3025	3025	3025	0
368	20241115	133700	156194915	3025	3025	3025	3025	0
369	20241115	133600	156194915	3025	3025	3025	3025	300
370	20241115	133500	155287415	3025	3025	3025	3025	0
371	20241115	133400	155287415	3025	3020	3025	3020	530
372	20241115	133300	153684365	3025	3025	3025	3025	0
373	20241115	133200	153684365	3025	3025	3025	3025	0
374	20241115	133100	153684365	3025	3025	3025	3025	0
375	20241115	133000	153684365	3025	3025	3025	3025	0
376	20241115	132900	153684365	3025	3025	3025	3025	0
377	20241115	132800	153684365	3025	3025	3025	3025	0
378	20241115	132700	153684365	3025	3025	3025	3025	1000
379	20241115	132600	150659365	3025	3025	3025	3025	4
380	20241115	132500	150647265	3010	3010	3010	3010	501
381	20241115	132400	149139255	3025	3025	3025	3025	0
382	20241115	132300	149139255	3025	3025	3025	3025	0
383	20241115	132200	149139255	3025	3025	3025	3025	500
384	20241115	132100	147626755	3025	3025	3025	3025	0
385	20241115	132000	147626755	3025	3025	3025	3025	63
386	20241115	131900	147436180	3025	3025	3025	3025	0
387	20241115	131800	147436180	3025	3020	3025	3020	285
388	20241115	131700	146574985	3015	3015	3015	3015	798
389	20241115	131600	144169015	3015	3015	3015	3015	0
390	20241115	131500	144169015	3015	3015	3015	3015	0
391	20241115	131400	144169015	3015	3015	3015	3015	0
392	20241115	131300	144169015	3015	3015	3015	3015	0
393	20241115	131200	144169015	3015	3015	3015	3015	0
394	20241115	131100	144169015	3015	3015	3015	3015	0
395	20241115	131000	144169015	3015	3015	3015	3015	0
396	20241115	130900	144169015	3015	3015	3015	3015	0
397	20241115	130800	144169015	3015	3015	3015	3000	745
398	20241115	130700	141930670	3015	3015	3015	3015	0
399	20241115	130600	141930670	3015	3015	3015	3015	0
400	20241115	130500	141930670	3015	3015	3015	3015	500
401	20241115	130400	140423170	3015	3015	3015	3015	600
402	20241115	130300	138614170	3015	3010	3015	3010	415
403	20241115	130200	137364725	3010	3010	3010	3010	0
404	20241115	130100	137364725	3010	3010	3010	3010	400
405	20241115	130000	136160725	3005	2995	3005	2995	281
406	20241115	125900	135317250	2995	2995	2995	2995	0
407	20241115	125800	135317250	2995	2995	2995	2995	425
408	20241115	125700	134044375	3010	3010	3010	3010	8
409	20241115	125600	134020295	3000	3005	3005	3000	302
410	20241115	125500	133113895	3010	3010	3010	3010	50
411	20241115	125400	132963395	3015	3015	3015	3015	0
412	20241115	125300	132963395	3015	3015	3015	3015	127
413	20241115	125200	132580490	3015	3010	3015	3010	72
414	20241115	125100	132363415	3010	3005	3010	3005	397
415	20241115	125000	131169825	3005	2995	3005	2995	102
416	20241115	124900	130863395	2995	3005	3005	2995	32
417	20241115	124800	130767335	3005	3005	3005	3000	96
418	20241115	124700	130478910	3005	3005	3005	3005	80
419	20241115	124600	130238510	3005	3005	3005	3005	185
420	20241115	124500	129682585	3005	3005	3005	3005	130
421	20241115	124400	129291935	3005	2995	3005	2995	192
422	20241115	124300	128715695	3000	3005	3005	3000	205
423	20241115	124200	128100595	3005	2995	3005	2990	218
424	20241115	124100	127446355	2995	3005	3005	2995	120
425	20241115	124000	127086790	3010	3015	3015	3010	46
426	20241115	123900	126948270	3015	3000	3020	3000	1221
427	20241115	123800	123277380	3000	2990	3000	2990	538
428	20241115	123700	121666685	2990	2980	2990	2980	390
429	20241115	123600	120503710	2980	2980	2980	2980	479
430	20241115	123500	119076290	2980	2960	2980	2960	251
431	20241115	123400	118332415	2955	2950	2955	2950	786
432	20241115	123300	116011980	2950	2950	2950	2950	266
433	20241115	123200	115227280	2950	2950	2950	2950	380
434	20241115	123100	114106280	2945	2935	2945	2935	339
435	20241115	123000	113108015	2935	2920	2935	2920	115
436	20241115	122900	112771545	2915	2910	2915	2910	180
437	20241115	122800	112247060	2910	2910	2910	2910	0
438	20241115	122700	112247060	2910	2910	2910	2910	87
439	20241115	122600	111993890	2895	2895	2895	2895	0
440	20241115	122500	111993890	2895	2895	2895	2895	100
441	20241115	122400	111704390	2895	2900	2900	2895	610
442	20241115	122300	109938380	2910	2910	2910	2910	165
443	20241115	122200	109458230	2900	2900	2900	2900	0
444	20241115	122100	109458230	2900	2900	2900	2900	0
445	20241115	122000	109458230	2900	2900	2900	2900	0
446	20241115	121900	109458230	2900	2900	2900	2900	0
447	20241115	121800	109458230	2900	2900	2900	2900	0
448	20241115	121700	109458230	2900	2905	2905	2895	1502
449	20241115	121600	105102435	2910	2910	2910	2910	0
450	20241115	121500	105102435	2910	2910	2910	2910	6
451	20241115	121400	105084975	2910	2910	2910	2910	0
452	20241115	121300	105084975	2910	2910	2910	2910	50
453	20241115	121200	104939475	2910	2910	2910	2910	0
454	20241115	121100	104939475	2910	2910	2910	2910	0
455	20241115	121000	104939475	2910	2910	2910	2910	0
456	20241115	120900	104939475	2910	2910	2910	2910	0
457	20241115	120800	104939475	2910	2910	2910	2910	5
458	20241115	120700	104924925	2910	2910	2910	2910	1
459	20241115	120600	104922015	2910	2910	2910	2910	0
460	20241115	120500	104922015	2910	2910	2910	2910	0
461	20241115	120400	104922015	2910	2910	2910	2910	0
462	20241115	120300	104922015	2910	2910	2910	2910	0
463	20241115	120200	104922015	2910	2915	2915	2910	2
464	20241115	120100	104916190	2910	2910	2910	2910	0
465	20241115	120000	104916190	2910	2910	2910	2910	7
466	20241115	115900	104895820	2910	2910	2910	2910	2
467	20241115	115800	104890000	2910	2905	2910	2905	11
468	20241115	115700	104858040	2905	2905	2905	2905	0
469	20241115	115600	104858040	2905	2905	2905	2905	540
470	20241115	115500	103289340	2900	2895	2900	2895	2
471	20241115	115400	103283545	2895	2895	2895	2895	384
472	20241115	115300	102171865	2895	2895	2895	2895	0
473	20241115	115200	102171865	2895	2895	2895	2895	0
474	20241115	115100	102171865	2895	2895	2895	2895	0
475	20241115	115000	102171865	2895	2895	2895	2895	0
476	20241115	114900	102171865	2895	2895	2895	2895	0
477	20241115	114800	102171865	2895	2895	2895	2895	200
478	20241115	114700	101592865	2875	2875	2875	2875	0
479	20241115	114600	101592865	2875	2875	2875	2875	0
480	20241115	114500	101592865	2875	2875	2875	2875	0
481	20241115	114400	101592865	2875	2875	2875	2875	0
482	20241115	114300	101592865	2875	2875	2875	2875	0
483	20241115	114200	101592865	2875	2875	2875	2875	0
484	20241115	114100	101592865	2875	2875	2875	2875	0
485	20241115	114000	101592865	2875	2875	2875	2875	0
486	20241115	113900	101592865	2875	2880	2895	2875	301
487	20241115	113800	100725975	2880	2880	2880	2880	0
488	20241115	113700	100725975	2880	2880	2880	2880	0
489	20241115	113600	100725975	2880	2880	2880	2880	0
490	20241115	113500	100725975	2880	2880	2880	2880	0
491	20241115	113400	100725975	2880	2895	2895	2880	10
492	20241115	113300	100697060	2890	2890	2890	2890	0
493	20241115	113200	100697060	2890	2890	2890	2890	1
494	20241115	113100	100694170	2890	2880	2890	2880	96
495	20241115	113000	100417360	2875	2875	2875	2875	0
496	20241115	112900	100417360	2875	2875	2875	2875	0
497	20241115	112800	100417360	2875	2875	2875	2875	0
498	20241115	112700	100417360	2875	2880	2880	2875	607
499	20241115	112600	98670195	2880	2885	2885	2880	1066
500	20241115	112500	95597800	2885	2910	2910	2880	169
501	20241115	112400	95110350	2910	2910	2910	2910	0
502	20241115	112300	95110350	2910	2910	2910	2910	0
503	20241115	112200	95110350	2910	2910	2910	2910	100
504	20241115	112100	94819350	2910	2910	2910	2910	0
505	20241115	112000	94819350	2910	2910	2910	2910	0
506	20241115	111900	94819350	2910	2910	2910	2910	0
507	20241115	111800	94819350	2910	2910	2910	2910	0
508	20241115	111700	94819350	2910	2910	2910	2910	0
509	20241115	111600	94819350	2910	2910	2910	2910	2
510	20241115	111500	94813530	2905	2905	2905	2905	0
511	20241115	111400	94813530	2905	2905	2905	2905	0
512	20241115	111300	94813530	2905	2905	2905	2905	0
513	20241115	111200	94813530	2905	2905	2905	2905	0
514	20241115	111100	94813530	2905	2905	2905	2905	0
515	20241115	111000	94813530	2905	2905	2905	2905	0
516	20241115	110900	94813530	2905	2905	2905	2905	0
517	20241115	110800	94813530	2905	2905	2905	2905	0
518	20241115	110700	94813530	2905	2905	2905	2905	0
519	20241115	110600	94813530	2905	2905	2905	2905	0
520	20241115	110500	94813530	2905	2905	2905	2905	0
521	20241115	110400	94813530	2905	2905	2905	2905	0
522	20241115	110300	94813530	2905	2905	2905	2905	0
523	20241115	110200	94813530	2905	2905	2905	2905	4
524	20241115	110100	94801910	2905	2905	2905	2905	0
525	20241115	110000	94801910	2905	2905	2905	2905	0
526	20241115	105900	94801910	2905	2905	2905	2905	0
527	20241115	105800	94801910	2905	2905	2905	2905	0
528	20241115	105700	94801910	2905	2910	2910	2905	6
529	20241115	105600	94784455	2900	2900	2900	2900	0
530	20241115	105500	94784455	2900	2900	2900	2900	0
531	20241115	105400	94784455	2900	2900	2900	2900	0
532	20241115	105300	94784455	2900	2900	2900	2900	0
533	20241115	105200	94784455	2900	2900	2900	2900	0
534	20241115	105100	94784455	2900	2900	2900	2900	0
535	20241115	105000	94784455	2900	2900	2900	2900	0
536	20241115	104900	94784455	2900	2900	2900	2900	0
537	20241115	104800	94784455	2900	2900	2900	2900	0
538	20241115	104700	94784455	2900	2900	2900	2900	0
539	20241115	104600	94784455	2900	2900	2900	2900	0
540	20241115	104500	94784455	2900	2900	2900	2900	126
541	20241115	104400	94419055	2880	2880	2880	2880	0
542	20241115	104300	94419055	2880	2920	2920	2880	1111
543	20241115	104200	91204125	2910	2910	2910	2910	19
544	20241115	104100	91148835	2895	2895	2895	2895	0
545	20241115	104000	91148835	2895	2895	2895	2895	0
546	20241115	103900	91148835	2895	2895	2895	2895	0
547	20241115	103800	91148835	2895	2895	2895	2895	0
548	20241115	103700	91148835	2895	2895	2895	2895	0
549	20241115	103600	91148835	2895	2895	2895	2895	0
550	20241115	103500	91148835	2895	2900	2930	2895	1020
551	20241115	103400	88176310	2880	2880	2880	2880	20
552	20241115	103300	88118710	2900	2900	2900	2900	0
553	20241115	103200	88118710	2900	2900	2900	2900	0
554	20241115	103100	88118710	2900	2900	2900	2900	1
555	20241115	103000	88115810	2900	2900	2900	2900	0
556	20241115	102900	88115810	2900	2900	2900	2900	1
557	20241115	102800	88112910	2900	2900	2900	2900	0
558	20241115	102700	88112910	2900	2900	2900	2900	500
559	20241115	102600	86662910	2875	2900	2910	2875	926
560	20241115	102500	83987795	2880	2880	2880	2880	11
561	20241115	102400	83956115	2880	2880	2880	2880	0
562	20241115	102300	83956115	2880	2880	2880	2880	0
563	20241115	102200	83956115	2880	2875	2880	2875	652
564	20241115	102100	82080430	2870	2880	2880	2870	3860
565	20241115	102000	70997425	2880	2880	2880	2880	0
566	20241115	101900	70997425	2880	2880	2880	2880	5
567	20241115	101800	70983025	2885	2885	2885	2885	0
568	20241115	101700	70983025	2885	2885	2885	2885	0
569	20241115	101600	70983025	2885	2885	2885	2885	400
570	20241115	101500	69829025	2885	2885	2885	2885	0
571	20241115	101400	69829025	2885	2885	2885	2885	0
572	20241115	101300	69829025	2885	2885	2885	2885	0
573	20241115	101200	69829025	2885	2885	2885	2885	0
574	20241115	101100	69829025	2885	2885	2885	2885	0
575	20241115	101000	69829025	2885	2885	2885	2885	0
576	20241115	100900	69829025	2885	2885	2885	2885	0
577	20241115	100800	69829025	2885	2895	2895	2885	221
578	20241115	100700	69191205	2895	2895	2895	2895	0
579	20241115	100600	69191205	2895	2895	2895	2895	0
580	20241115	100500	69191205	2895	2915	2915	2895	22
581	20241115	100400	69127465	2920	2920	2920	2920	0
582	20241115	100300	69127465	2920	2920	2920	2920	0
583	20241115	100200	69127465	2920	2920	2920	2920	1
584	20241115	100100	69124545	2940	2940	2940	2940	0
585	20241115	100000	69124545	2940	2940	2940	2940	0
586	20241115	095900	69124545	2940	2940	2940	2940	0
587	20241115	095800	69124545	2940	2940	2940	2940	0
588	20241115	095700	69124545	2940	2940	2940	2940	0
589	20241115	095600	69124545	2940	2940	2940	2940	0
590	20241115	095500	69124545	2940	2940	2940	2940	0
591	20241115	095400	69124545	2940	2940	2940	2940	0
592	20241115	095300	69124545	2940	2940	2940	2940	0
593	20241115	095200	69124545	2940	2940	2940	2940	0
594	20241115	095100	69124545	2940	2935	2945	2935	1006
595	20241115	095000	66169375	2940	2915	2940	2915	830
596	20241115	094900	63743230	2895	2895	2895	2895	0
597	20241115	094800	63743230	2895	2895	2895	2895	0
598	20241115	094700	63743230	2895	2915	2920	2895	20
599	20241115	094600	63685040	2915	2915	2915	2915	0
600	20241115	094500	63685040	2915	2915	2915	2915	0
601	20241115	094400	63685040	2915	2915	2915	2915	6
602	20241115	094300	63667550	2920	2920	2920	2920	6
603	20241115	094200	63650030	2920	2880	2950	2875	3029
604	20241115	094100	54861095	2875	2875	2875	2875	449
605	20241115	094000	53570220	2880	2880	2880	2880	0
606	20241115	093900	53570220	2880	2880	2880	2880	1022
607	20241115	093800	50626860	2880	2880	2880	2880	150
608	20241115	093700	50194860	2880	2890	2890	2880	1667
609	20241115	093600	45388360	2890	2890	2890	2890	0
610	20241115	093500	45388360	2890	2895	2895	2890	1327
611	20241115	093400	41552780	2895	2895	2895	2895	5300
612	20241115	093300	26209280	2895	2910	2910	2895	804
613	20241115	093200	23880860	2910	2910	2910	2910	0
614	20241115	093100	23880860	2910	2910	2910	2910	3
615	20241115	093000	23872130	2895	2900	2900	2895	653
616	20241115	092900	21980860	2905	2905	2905	2905	51
617	20241115	092800	21832705	2910	2910	2910	2910	0
618	20241115	092700	21832705	2910	2910	2910	2910	2
619	20241115	092600	21826885	2910	2915	2920	2910	2602
620	20241115	092500	14241705	2915	2920	2920	2915	24
621	20241115	092400	14171660	2915	2920	2920	2915	5
622	20241115	092300	14157065	2915	2920	2920	2915	912
623	20241115	092200	11495575	2920	2920	2920	2920	0
624	20241115	092100	11495575	2920	2915	2920	2910	839
625	20241115	092000	9046580	2910	2910	2910	2910	0
626	20241115	091900	9046580	2910	2910	2910	2910	457
627	20241115	091800	7716710	2910	2910	2910	2910	0
628	20241115	091700	7716710	2910	2925	2925	2910	358
629	20241115	091600	6674045	2925	2910	2925	2910	476
630	20241115	091500	5282030	2910	2910	2910	2910	4
631	20241115	091400	5270390	2925	2925	2925	2925	0
632	20241115	091300	5270390	2925	2925	2925	2925	1
633	20241115	091200	5267465	2925	2925	2925	2925	3
634	20241115	091100	5258690	2910	2910	2910	2910	0
635	20241115	091000	5258690	2910	2910	2910	2910	20
636	20241115	090900	5200490	2910	2910	2910	2910	0
637	20241115	090800	5200490	2910	2910	2910	2910	0
638	20241115	090700	5200490	2910	2910	2910	2910	0
639	20241115	090600	5200490	2910	2910	2910	2910	4
640	20241115	090500	5188850	2915	2925	2925	2915	165
641	20241115	090400	4707050	2930	2920	2930	2920	9
642	20241115	090300	4680760	2920	2920	2920	2920	0
643	20241115	090200	4680760	2920	2920	2920	2920	0
644	20241115	090100	4680760	2920	2920	2920	2920	500
645	20241115	090000	3220760	2920	2920	2920	2920	1103