KissMeData/418420/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	212900	251966240	2930	2930	2930	2930	352
3	20241115	212800	251966240	2930	2930	2930	2930	0
4	20241115	212700	251966240	2930	2930	2930	2930	0
5	20241115	212600	251966240	2930	2930	2930	2930	0
6	20241115	212500	251966240	2930	2930	2930	2930	0
7	20241115	212400	251966240	2930	2930	2930	2930	0
8	20241115	212300	251966240	2930	2930	2930	2930	0
9	20241115	212200	251966240	2930	2930	2930	2930	0
10	20241115	212100	251966240	2930	2930	2930	2930	0
11	20241115	212000	251966240	2930	2930	2930	2930	0
12	20241115	211900	251966240	2930	2930	2930	2930	0
13	20241115	211800	251966240	2930	2930	2930	2930	0
14	20241115	211700	251966240	2930	2930	2930	2930	0
15	20241115	211600	251966240	2930	2930	2930	2930	0
16	20241115	211500	251966240	2930	2930	2930	2930	0
17	20241115	211400	251966240	2930	2930	2930	2930	0
18	20241115	211300	251966240	2930	2930	2930	2930	0
19	20241115	211200	251966240	2930	2930	2930	2930	0
20	20241115	211100	251966240	2930	2930	2930	2930	0
21	20241115	211000	251966240	2930	2930	2930	2930	0
22	20241115	210900	251966240	2930	2930	2930	2930	0
23	20241115	210800	251966240	2930	2930	2930	2930	0
24	20241115	210700	251966240	2930	2930	2930	2930	0
25	20241115	210600	251966240	2930	2930	2930	2930	0
26	20241115	210500	251966240	2930	2930	2930	2930	0
27	20241115	210400	251966240	2930	2930	2930	2930	0
28	20241115	210300	251966240	2930	2930	2930	2930	0
29	20241115	210200	251966240	2930	2930	2930	2930	0
30	20241115	210100	251966240	2930	2930	2930	2930	0
31	20241115	210000	251966240	2930	2930	2930	2930	0
32	20241115	205900	251966240	2930	2930	2930	2930	352
33	20241115	205800	251966240	2930	2930	2930	2930	0
34	20241115	205700	251966240	2930	2930	2930	2930	0
35	20241115	205600	251966240	2930	2930	2930	2930	0
36	20241115	205500	251966240	2930	2930	2930	2930	0
37	20241115	205400	251966240	2930	2930	2930	2930	0
38	20241115	205300	251966240	2930	2930	2930	2930	0
39	20241115	205200	251966240	2930	2930	2930	2930	0
40	20241115	205100	251966240	2930	2930	2930	2930	0
41	20241115	205000	251966240	2930	2930	2930	2930	0
42	20241115	204900	251966240	2930	2930	2930	2930	0
43	20241115	204800	251966240	2930	2930	2930	2930	0
44	20241115	204700	251966240	2930	2930	2930	2930	0
45	20241115	204600	251966240	2930	2930	2930	2930	0
46	20241115	204500	251966240	2930	2930	2930	2930	0
47	20241115	204400	251966240	2930	2930	2930	2930	0
48	20241115	204300	251966240	2930	2930	2930	2930	0
49	20241115	204200	251966240	2930	2930	2930	2930	0
50	20241115	204100	251966240	2930	2930	2930	2930	0
51	20241115	204000	251966240	2930	2930	2930	2930	0
52	20241115	203900	251966240	2930	2930	2930	2930	0
53	20241115	203800	251966240	2930	2930	2930	2930	0
54	20241115	203700	251966240	2930	2930	2930	2930	0
55	20241115	203600	251966240	2930	2930	2930	2930	0
56	20241115	203500	251966240	2930	2930	2930	2930	0
57	20241115	203400	251966240	2930	2930	2930	2930	0
58	20241115	203300	251966240	2930	2930	2930	2930	0
59	20241115	203200	251966240	2930	2930	2930	2930	0
60	20241115	203100	251966240	2930	2930	2930	2930	0
61	20241115	203000	251966240	2930	2930	2930	2930	0
62	20241115	202900	251966240	2930	2930	2930	2930	352
63	20241115	202800	251966240	2930	2930	2930	2930	0
64	20241115	202700	251966240	2930	2930	2930	2930	0
65	20241115	202600	251966240	2930	2930	2930	2930	0
66	20241115	202500	251966240	2930	2930	2930	2930	0
67	20241115	202400	251966240	2930	2930	2930	2930	0
68	20241115	202300	251966240	2930	2930	2930	2930	0
69	20241115	202200	251966240	2930	2930	2930	2930	0
70	20241115	202100	251966240	2930	2930	2930	2930	0
71	20241115	202000	251966240	2930	2930	2930	2930	0
72	20241115	201900	251966240	2930	2930	2930	2930	0
73	20241115	201800	251966240	2930	2930	2930	2930	0
74	20241115	201700	251966240	2930	2930	2930	2930	0
75	20241115	201600	251966240	2930	2930	2930	2930	0
76	20241115	201500	251966240	2930	2930	2930	2930	0
77	20241115	201400	251966240	2930	2930	2930	2930	0
78	20241115	201300	251966240	2930	2930	2930	2930	0
79	20241115	201200	251966240	2930	2930	2930	2930	0
80	20241115	201100	251966240	2930	2930	2930	2930	0
81	20241115	201000	251966240	2930	2930	2930	2930	0
82	20241115	200900	251966240	2930	2930	2930	2930	0
83	20241115	200800	251966240	2930	2930	2930	2930	0
84	20241115	200700	251966240	2930	2930	2930	2930	0
85	20241115	200600	251966240	2930	2930	2930	2930	0
86	20241115	200500	251966240	2930	2930	2930	2930	0
87	20241115	200400	251966240	2930	2930	2930	2930	0
88	20241115	200300	251966240	2930	2930	2930	2930	0
89	20241115	200200	251966240	2930	2930	2930	2930	0
90	20241115	200100	251966240	2930	2930	2930	2930	0
91	20241115	200000	251966240	2930	2930	2930	2930	0
92	20241115	195900	251966240	2930	2930	2930	2930	352
93	20241115	195800	251966240	2930	2930	2930	2930	0
94	20241115	195700	251966240	2930	2930	2930	2930	0
95	20241115	195600	251966240	2930	2930	2930	2930	0
96	20241115	195500	251966240	2930	2930	2930	2930	0
97	20241115	195400	251966240	2930	2930	2930	2930	0
98	20241115	195300	251966240	2930	2930	2930	2930	0
99	20241115	195200	251966240	2930	2930	2930	2930	0
100	20241115	195100	251966240	2930	2930	2930	2930	0
101	20241115	195000	251966240	2930	2930	2930	2930	0
102	20241115	194900	251966240	2930	2930	2930	2930	0
103	20241115	194800	251966240	2930	2930	2930	2930	0
104	20241115	194700	251966240	2930	2930	2930	2930	0
105	20241115	194600	251966240	2930	2930	2930	2930	0
106	20241115	194500	251966240	2930	2930	2930	2930	0
107	20241115	194400	251966240	2930	2930	2930	2930	0
108	20241115	194300	251966240	2930	2930	2930	2930	0
109	20241115	194200	251966240	2930	2930	2930	2930	0
110	20241115	194100	251966240	2930	2930	2930	2930	0
111	20241115	194000	251966240	2930	2930	2930	2930	0
112	20241115	193900	251966240	2930	2930	2930	2930	0
113	20241115	193800	251966240	2930	2930	2930	2930	0
114	20241115	193700	251966240	2930	2930	2930	2930	0
115	20241115	193600	251966240	2930	2930	2930	2930	0
116	20241115	193500	251966240	2930	2930	2930	2930	0
117	20241115	193400	251966240	2930	2930	2930	2930	0
118	20241115	193300	251966240	2930	2930	2930	2930	0
119	20241115	193200	251966240	2930	2930	2930	2930	0
120	20241115	193100	251966240	2930	2930	2930	2930	0
121	20241115	193000	251966240	2930	2930	2930	2930	0
122	20241115	192900	251966240	2930	2930	2930	2930	352
123	20241115	192800	251966240	2930	2930	2930	2930	0
124	20241115	192700	251966240	2930	2930	2930	2930	0
125	20241115	192600	251966240	2930	2930	2930	2930	0
126	20241115	192500	251966240	2930	2930	2930	2930	0
127	20241115	192400	251966240	2930	2930	2930	2930	0
128	20241115	192300	251966240	2930	2930	2930	2930	0
129	20241115	192200	251966240	2930	2930	2930	2930	0
130	20241115	192100	251966240	2930	2930	2930	2930	0
131	20241115	192000	251966240	2930	2930	2930	2930	0
132	20241115	191900	251966240	2930	2930	2930	2930	0
133	20241115	191800	251966240	2930	2930	2930	2930	0
134	20241115	191700	251966240	2930	2930	2930	2930	0
135	20241115	191600	251966240	2930	2930	2930	2930	0
136	20241115	191500	251966240	2930	2930	2930	2930	0
137	20241115	191400	251966240	2930	2930	2930	2930	0
138	20241115	191300	251966240	2930	2930	2930	2930	0
139	20241115	191200	251966240	2930	2930	2930	2930	0
140	20241115	191100	251966240	2930	2930	2930	2930	0
141	20241115	191000	251966240	2930	2930	2930	2930	0
142	20241115	190900	251966240	2930	2930	2930	2930	0
143	20241115	190800	251966240	2930	2930	2930	2930	0
144	20241115	190700	251966240	2930	2930	2930	2930	0
145	20241115	190600	251966240	2930	2930	2930	2930	0
146	20241115	190500	251966240	2930	2930	2930	2930	0
147	20241115	190400	251966240	2930	2930	2930	2930	0
148	20241115	190300	251966240	2930	2930	2930	2930	0
149	20241115	190200	251966240	2930	2930	2930	2930	0
150	20241115	190100	251966240	2930	2930	2930	2930	0
151	20241115	190000	251966240	2930	2930	2930	2930	0
152	20241115	185900	251966240	2930	2930	2930	2930	352
153	20241115	185800	251966240	2930	2930	2930	2930	0
154	20241115	185700	251966240	2930	2930	2930	2930	0
155	20241115	185600	251966240	2930	2930	2930	2930	0
156	20241115	185500	251966240	2930	2930	2930	2930	0
157	20241115	185400	251966240	2930	2930	2930	2930	0
158	20241115	185300	251966240	2930	2930	2930	2930	0
159	20241115	185200	251966240	2930	2930	2930	2930	0
160	20241115	185100	251966240	2930	2930	2930	2930	0
161	20241115	185000	251966240	2930	2930	2930	2930	0
162	20241115	184900	251966240	2930	2930	2930	2930	0
163	20241115	184800	251966240	2930	2930	2930	2930	0
164	20241115	184700	251966240	2930	2930	2930	2930	0
165	20241115	184600	251966240	2930	2930	2930	2930	0
166	20241115	184500	251966240	2930	2930	2930	2930	0
167	20241115	184400	251966240	2930	2930	2930	2930	0
168	20241115	184300	251966240	2930	2930	2930	2930	0
169	20241115	184200	251966240	2930	2930	2930	2930	0
170	20241115	184100	251966240	2930	2930	2930	2930	0
171	20241115	184000	251966240	2930	2930	2930	2930	0
172	20241115	183900	251966240	2930	2930	2930	2930	0
173	20241115	183800	251966240	2930	2930	2930	2930	0
174	20241115	183700	251966240	2930	2930	2930	2930	0
175	20241115	183600	251966240	2930	2930	2930	2930	0
176	20241115	183500	251966240	2930	2930	2930	2930	0
177	20241115	183400	251966240	2930	2930	2930	2930	0
178	20241115	183300	251966240	2930	2930	2930	2930	0
179	20241115	183200	251966240	2930	2930	2930	2930	0
180	20241115	183100	251966240	2930	2930	2930	2930	0
181	20241115	183000	251966240	2930	2930	2930	2930	0
182	20241115	182900	251966240	2930	2930	2930	2930	352
183	20241115	182800	251966240	2930	2930	2930	2930	0
184	20241115	182700	251966240	2930	2930	2930	2930	0
185	20241115	182600	251966240	2930	2930	2930	2930	0
186	20241115	182500	251966240	2930	2930	2930	2930	0
187	20241115	182400	251966240	2930	2930	2930	2930	0
188	20241115	182300	251966240	2930	2930	2930	2930	0
189	20241115	182200	251966240	2930	2930	2930	2930	0
190	20241115	182100	251966240	2930	2930	2930	2930	0
191	20241115	182000	251966240	2930	2930	2930	2930	0
192	20241115	181900	251966240	2930	2930	2930	2930	0
193	20241115	181800	251966240	2930	2930	2930	2930	0
194	20241115	181700	251966240	2930	2930	2930	2930	0
195	20241115	181600	251966240	2930	2930	2930	2930	0
196	20241115	181500	251966240	2930	2930	2930	2930	0
197	20241115	181400	251966240	2930	2930	2930	2930	0
198	20241115	181300	251966240	2930	2930	2930	2930	0
199	20241115	181200	251966240	2930	2930	2930	2930	0
200	20241115	181100	251966240	2930	2930	2930	2930	0
201	20241115	181000	251966240	2930	2930	2930	2930	0
202	20241115	180900	251966240	2930	2930	2930	2930	0
203	20241115	180800	251966240	2930	2930	2930	2930	0
204	20241115	180700	251966240	2930	2930	2930	2930	0
205	20241115	180600	251966240	2930	2930	2930	2930	0
206	20241115	180500	251966240	2930	2930	2930	2930	0
207	20241115	180400	251966240	2930	2930	2930	2930	0
208	20241115	180300	251966240	2930	2930	2930	2930	0
209	20241115	180200	251966240	2930	2930	2930	2930	0
210	20241115	180100	251966240	2930	2930	2930	2930	0
211	20241115	180000	251966240	2930	2930	2930	2930	0
212	20241115	175900	251966240	2930	2930	2930	2930	352
213	20241115	175800	251966240	2930	2930	2930	2930	0
214	20241115	175700	251966240	2930	2930	2930	2930	0
215	20241115	175600	251966240	2930	2930	2930	2930	0
216	20241115	175500	251966240	2930	2930	2930	2930	0
217	20241115	175400	251966240	2930	2930	2930	2930	0
218	20241115	175300	251966240	2930	2930	2930	2930	0
219	20241115	175200	251966240	2930	2930	2930	2930	0
220	20241115	175100	251966240	2930	2930	2930	2930	0
221	20241115	175000	251966240	2930	2930	2930	2930	0
222	20241115	174900	251966240	2930	2930	2930	2930	0
223	20241115	174800	251966240	2930	2930	2930	2930	0
224	20241115	174700	251966240	2930	2930	2930	2930	0
225	20241115	174600	251966240	2930	2930	2930	2930	0
226	20241115	174500	251966240	2930	2930	2930	2930	0
227	20241115	174400	251966240	2930	2930	2930	2930	0
228	20241115	174300	251966240	2930	2930	2930	2930	0
229	20241115	174200	251966240	2930	2930	2930	2930	0
230	20241115	174100	251966240	2930	2930	2930	2930	0
231	20241115	174000	251966240	2930	2930	2930	2930	0
232	20241115	173900	251966240	2930	2930	2930	2930	0
233	20241115	173800	251966240	2930	2930	2930	2930	0
234	20241115	173700	251966240	2930	2930	2930	2930	0
235	20241115	173600	251966240	2930	2930	2930	2930	0
236	20241115	173500	251966240	2930	2930	2930	2930	0
237	20241115	173400	251966240	2930	2930	2930	2930	0
238	20241115	173300	251966240	2930	2930	2930	2930	0
239	20241115	173200	251966240	2930	2930	2930	2930	0
240	20241115	173100	251966240	2930	2930	2930	2930	0
241	20241115	173000	251966240	2930	2930	2930	2930	0
242	20241115	172900	251966240	2930	2930	2930	2930	352
243	20241115	172800	251966240	2930	2930	2930	2930	0
244	20241115	172700	251966240	2930	2930	2930	2930	0
245	20241115	172600	251966240	2930	2930	2930	2930	0
246	20241115	172500	251966240	2930	2930	2930	2930	0
247	20241115	172400	251966240	2930	2930	2930	2930	0
248	20241115	172300	251966240	2930	2930	2930	2930	0
249	20241115	172200	251966240	2930	2930	2930	2930	0
250	20241115	172100	251966240	2930	2930	2930	2930	0
251	20241115	172000	251966240	2930	2930	2930	2930	0
252	20241115	171900	251966240	2930	2930	2930	2930	0
253	20241115	171800	251966240	2930	2930	2930	2930	0
254	20241115	171700	251966240	2930	2930	2930	2930	0
255	20241115	171600	251966240	2930	2930	2930	2930	0
256	20241115	171500	251966240	2930	2930	2930	2930	0
257	20241115	171400	251966240	2930	2930	2930	2930	0
258	20241115	171300	251966240	2930	2930	2930	2930	0
259	20241115	171200	251966240	2930	2930	2930	2930	0
260	20241115	171100	251966240	2930	2930	2930	2930	0
261	20241115	171000	251966240	2930	2930	2930	2930	0
262	20241115	170900	251966240	2930	2930	2930	2930	0
263	20241115	170800	251966240	2930	2930	2930	2930	0
264	20241115	170700	251966240	2930	2930	2930	2930	0
265	20241115	170600	251966240	2930	2930	2930	2930	0
266	20241115	170500	251966240	2930	2930	2930	2930	0
267	20241115	170400	251966240	2930	2930	2930	2930	0
268	20241115	170300	251966240	2930	2930	2930	2930	0
269	20241115	170200	251966240	2930	2930	2930	2930	0
270	20241115	170100	251966240	2930	2930	2930	2930	0
271	20241115	170000	251966240	2930	2930	2930	2930	0
272	20241115	165900	251966240	2930	2930	2930	2930	352
273	20241115	165800	251966240	2930	2930	2930	2930	0
274	20241115	165700	251966240	2930	2930	2930	2930	0
275	20241115	165600	251966240	2930	2930	2930	2930	0
276	20241115	165500	251966240	2930	2930	2930	2930	0
277	20241115	165400	251966240	2930	2930	2930	2930	0
278	20241115	165300	251966240	2930	2930	2930	2930	0
279	20241115	165200	251966240	2930	2930	2930	2930	0
280	20241115	165100	251966240	2930	2930	2930	2930	0
281	20241115	165000	251966240	2930	2930	2930	2930	0
282	20241115	164900	251966240	2930	2930	2930	2930	0
283	20241115	164800	251966240	2930	2930	2930	2930	0
284	20241115	164700	251966240	2930	2930	2930	2930	0
285	20241115	164600	251966240	2930	2930	2930	2930	0
286	20241115	164500	251966240	2930	2930	2930	2930	0
287	20241115	164400	251966240	2930	2930	2930	2930	0
288	20241115	164300	251966240	2930	2930	2930	2930	0
289	20241115	164200	251966240	2930	2930	2930	2930	0
290	20241115	164100	251966240	2930	2930	2930	2930	0
291	20241115	164000	251966240	2930	2930	2930	2930	0
292	20241115	163900	251966240	2930	2930	2930	2930	0
293	20241115	163800	251966240	2930	2930	2930	2930	0
294	20241115	163700	251966240	2930	2930	2930	2930	0
295	20241115	163600	251966240	2930	2930	2930	2930	0
296	20241115	163500	251966240	2930	2930	2930	2930	0
297	20241115	163400	251966240	2930	2930	2930	2930	0
298	20241115	163300	251966240	2930	2930	2930	2930	0
299	20241115	163200	251966240	2930	2930	2930	2930	0
300	20241115	163100	251966240	2930	2930	2930	2930	0
301	20241115	163000	251966240	2930	2930	2930	2930	0
302	20241115	162900	251966240	2930	2930	2930	2930	352
303	20241115	162800	251966240	2930	2930	2930	2930	0
304	20241115	162700	251966240	2930	2930	2930	2930	0
305	20241115	162600	251966240	2930	2930	2930	2930	0
306	20241115	162500	251966240	2930	2930	2930	2930	0
307	20241115	162400	251966240	2930	2930	2930	2930	0
308	20241115	162300	251966240	2930	2930	2930	2930	0
309	20241115	162200	251966240	2930	2930	2930	2930	0
310	20241115	162100	251966240	2930	2930	2930	2930	0
311	20241115	162000	251966240	2930	2930	2930	2930	0
312	20241115	161900	251966240	2930	2930	2930	2930	0
313	20241115	161800	251966240	2930	2930	2930	2930	0
314	20241115	161700	251966240	2930	2930	2930	2930	0
315	20241115	161600	251966240	2930	2930	2930	2930	0
316	20241115	161500	251966240	2930	2930	2930	2930	0
317	20241115	161400	251966240	2930	2930	2930	2930	0
318	20241115	161300	251966240	2930	2930	2930	2930	0
319	20241115	161200	251966240	2930	2930	2930	2930	0
320	20241115	161100	251966240	2930	2930	2930	2930	0
321	20241115	161000	251966240	2930	2930	2930	2930	0
322	20241115	160900	251966240	2930	2930	2930	2930	0
323	20241115	160800	251966240	2930	2930	2930	2930	0
324	20241115	160700	251966240	2930	2930	2930	2930	0
325	20241115	160600	251966240	2930	2930	2930	2930	0
326	20241115	160500	251966240	2930	2930	2930	2930	0
327	20241115	160400	251966240	2930	2930	2930	2930	0
328	20241115	160300	251966240	2930	2930	2930	2930	0
329	20241115	160200	251966240	2930	2930	2930	2930	0
330	20241115	160100	251966240	2930	2930	2930	2930	0
331	20241115	160000	251966240	2930	2930	2930	2930	0
332	20241115	155900	251966240	2930	2930	2930	2930	352
333	20241115	155800	251966240	2930	2930	2930	2930	0
334	20241115	155700	251966240	2930	2930	2930	2930	0
335	20241115	155600	251966240	2930	2930	2930	2930	0
336	20241115	155500	251966240	2930	2930	2930	2930	0
337	20241115	155400	251966240	2930	2930	2930	2930	0
338	20241115	155300	251966240	2930	2930	2930	2930	0
339	20241115	155200	251966240	2930	2930	2930	2930	0
340	20241115	155100	251966240	2930	2930	2930	2930	0
341	20241115	155000	251966240	2930	2930	2930	2930	0
342	20241115	154900	251966240	2930	2930	2930	2930	0
343	20241115	154800	251966240	2930	2930	2930	2930	0
344	20241115	154700	251966240	2930	2930	2930	2930	0
345	20241115	154600	251966240	2930	2930	2930	2930	0
346	20241115	154500	251966240	2930	2930	2930	2930	0
347	20241115	154400	251966240	2930	2930	2930	2930	0
348	20241115	154300	251966240	2930	2930	2930	2930	0
349	20241115	154200	251966240	2930	2930	2930	2930	0
350	20241115	154100	251966240	2930	2930	2930	2930	0
351	20241115	154000	251966240	2930	2930	2930	2930	0
352	20241115	153900	251966240	2930	2930	2930	2930	0
353	20241115	153800	251966240	2930	2930	2930	2930	0
354	20241115	153700	251966240	2930	2930	2930	2930	0
355	20241115	153600	251966240	2930	2930	2930	2930	0
356	20241115	153500	251966240	2930	2930	2930	2930	0
357	20241115	153400	251966240	2930	2930	2930	2930	0
358	20241115	153300	251966240	2930	2930	2930	2930	0
359	20241115	153200	251966240	2930	2930	2930	2930	0
360	20241115	153100	251966240	2930	2930	2930	2930	0
361	20241115	153000	251966240	2930	2930	2930	2930	352
362	20241115	152900	250934880	2920	2920	2920	2920	0
363	20241115	152800	250934880	2920	2920	2920	2920	0
364	20241115	152700	250934880	2920	2920	2920	2920	0
365	20241115	152600	250934880	2920	2920	2920	2920	0
366	20241115	152500	250934880	2920	2920	2920	2920	0
367	20241115	152400	250934880	2920	2920	2920	2920	0
368	20241115	152300	250934880	2920	2920	2920	2920	0
369	20241115	152200	250934880	2920	2920	2920	2920	0
370	20241115	152100	250934880	2920	2920	2920	2920	0
371	20241115	152000	250934880	2920	2920	2920	2920	0
372	20241115	151900	250934880	2920	2920	2920	2920	159
373	20241115	151800	250470600	2920	2920	2920	2920	0
374	20241115	151700	250470600	2920	2920	2920	2920	654
375	20241115	151600	248560920	2920	2920	2920	2920	100
376	20241115	151500	248268920	2930	2930	2930	2930	0
377	20241115	151400	248268920	2930	2930	2930	2930	0
378	20241115	151300	248268920	2930	2930	2930	2930	0
379	20241115	151200	248268920	2930	2930	2930	2930	1
380	20241115	151100	248265990	2925	2925	2925	2925	0
381	20241115	151000	248265990	2925	2925	2925	2925	416
382	20241115	150900	247049190	2925	2925	2925	2925	108
383	20241115	150800	246733290	2935	2935	2935	2935	299
384	20241115	150700	245855725	2935	2935	2935	2935	1
385	20241115	150600	245852790	2935	2935	2935	2935	49
386	20241115	150500	245708975	2940	2940	2940	2940	0
387	20241115	150400	245708975	2940	2940	2940	2940	0
388	20241115	150300	245708975	2940	2935	2940	2935	492
389	20241115	150200	244264190	2935	2935	2935	2935	0
390	20241115	150100	244264190	2935	2935	2935	2935	0
391	20241115	150000	244264190	2935	2935	2935	2935	0
392	20241115	145900	244264190	2935	2935	2935	2935	0
393	20241115	145800	244264190	2935	2935	2935	2935	0
394	20241115	145700	244264190	2935	2935	2935	2935	3
395	20241115	145600	244255385	2935	2935	2935	2935	10
396	20241115	145500	244226035	2935	2935	2935	2935	155
397	20241115	145400	243771110	2940	2940	2940	2940	0
398	20241115	145300	243771110	2940	2930	2940	2930	300
399	20241115	145200	242890715	2920	2920	2920	2920	3
400	20241115	145100	242881955	2930	2930	2930	2930	0
401	20241115	145000	242881955	2930	2930	2930	2930	0
402	20241115	144900	242881955	2930	2930	2930	2930	0
403	20241115	144800	242881955	2930	2930	2930	2930	0
404	20241115	144700	242881955	2930	2930	2930	2930	6
405	20241115	144600	242864375	2930	2930	2930	2930	6
406	20241115	144500	242846795	2925	2925	2925	2925	303
407	20241115	144400	241960520	2930	2930	2930	2930	27
408	20241115	144300	241881410	2930	2930	2930	2930	10
409	20241115	144200	241852110	2935	2935	2935	2935	2
410	20241115	144100	241846240	2925	2925	2925	2925	3
411	20241115	144000	241837465	2935	2935	2935	2935	0
412	20241115	143900	241837465	2935	2935	2935	2935	0
413	20241115	143800	241837465	2935	2935	2935	2935	0
414	20241115	143700	241837465	2935	2935	2935	2935	0
415	20241115	143600	241837465	2935	2935	2935	2935	319
416	20241115	143500	240901200	2935	2935	2935	2935	40
417	20241115	143400	240783800	2935	2935	2935	2935	40
418	20241115	143300	240666400	2920	2920	2920	2920	0
419	20241115	143200	240666400	2920	2920	2920	2920	86
420	20241115	143100	240415280	2935	2935	2935	2935	1
421	20241115	143000	240412345	2935	2935	2935	2935	1
422	20241115	142900	240409410	2920	2920	2920	2920	90
423	20241115	142800	240146610	2940	2940	2940	2940	100
424	20241115	142700	239852610	2945	2940	2945	2940	501
425	20241115	142600	238379665	2940	2935	2940	2935	1000
426	20241115	142500	235442165	2935	2935	2935	2935	1
427	20241115	142400	235439230	2915	2925	2940	2915	1010
428	20241115	142300	232474505	2925	2905	2925	2905	3870
429	20241115	142200	221198770	2905	2905	2905	2905	0
430	20241115	142100	221198770	2905	2885	2905	2885	554
431	20241115	142000	219597100	2905	2905	2905	2905	3
432	20241115	141900	219588385	2905	2905	2905	2905	50
433	20241115	141800	219443135	2910	2910	2910	2910	0
434	20241115	141700	219443135	2910	2910	2910	2910	0
435	20241115	141600	219443135	2910	2910	2910	2910	0
436	20241115	141500	219443135	2910	2910	2910	2910	45
437	20241115	141400	219312185	2910	2895	2910	2895	1114
438	20241115	141300	216081730	2895	2895	2895	2895	0
439	20241115	141200	216081730	2895	2895	2895	2895	0
440	20241115	141100	216081730	2895	2895	2895	2895	100
441	20241115	141000	215792230	2895	2895	2895	2895	0
442	20241115	140900	215792230	2895	2895	2895	2895	0
443	20241115	140800	215792230	2895	2895	2895	2895	0
444	20241115	140700	215792230	2895	2895	2895	2895	0
445	20241115	140600	215792230	2895	2885	2895	2885	454
446	20241115	140500	214481460	2890	2890	2890	2890	70
447	20241115	140400	214279160	2900	2900	2900	2900	0
448	20241115	140300	214279160	2900	2900	2900	2900	4
449	20241115	140200	214267560	2900	2900	2900	2900	0
450	20241115	140100	214267560	2900	2900	2900	2900	0
451	20241115	140000	214267560	2900	2900	2900	2900	80
452	20241115	135900	214035560	2900	2900	2900	2900	40
453	20241115	135800	213919560	2880	2880	2880	2880	0
454	20241115	135700	213919560	2880	2880	2880	2880	0
455	20241115	135600	213919560	2880	2880	2880	2880	4
456	20241115	135500	213908040	2895	2895	2895	2895	172
457	20241115	135400	213410100	2895	2895	2895	2895	20
458	20241115	135300	213352200	2890	2890	2890	2890	503
459	20241115	135200	211898530	2890	2890	2890	2890	83
460	20241115	135100	211658660	2890	2890	2890	2890	20
461	20241115	135000	211600860	2885	2885	2885	2885	0
462	20241115	134900	211600860	2885	2885	2885	2885	228
463	20241115	134800	210943080	2880	2880	2880	2880	0
464	20241115	134700	210943080	2880	2880	2880	2880	247
465	20241115	134600	210231720	2880	2880	2880	2880	2000
466	20241115	134500	204471720	2875	2875	2875	2875	0
467	20241115	134400	204471720	2875	2875	2875	2875	0
468	20241115	134300	204471720	2875	2875	2875	2875	0
469	20241115	134200	204471720	2875	2875	2875	2875	0
470	20241115	134100	204471720	2875	2875	2875	2875	0
471	20241115	134000	204471720	2875	2875	2875	2875	0
472	20241115	133900	204471720	2875	2875	2875	2875	0
473	20241115	133800	204471720	2875	2875	2875	2875	1
474	20241115	133700	204468845	2880	2880	2880	2880	2
475	20241115	133600	204463085	2880	2880	2880	2880	5
476	20241115	133500	204448685	2875	2875	2875	2875	4
477	20241115	133400	204437185	2875	2875	2875	2875	0
478	20241115	133300	204437185	2875	2875	2875	2875	509
479	20241115	133200	202973810	2875	2875	2875	2875	0
480	20241115	133100	202973810	2875	2865	2875	2865	5000
481	20241115	133000	188602800	2875	2875	2875	2875	0
482	20241115	132900	188602800	2875	2865	2875	2865	400
483	20241115	132800	187453495	2865	2865	2865	2865	700
484	20241115	132700	185447995	2865	2865	2865	2865	0
485	20241115	132600	185447995	2865	2865	2865	2865	0
486	20241115	132500	185447995	2865	2865	2865	2865	0
487	20241115	132400	185447995	2865	2865	2865	2865	124
488	20241115	132300	185092735	2865	2865	2865	2865	1
489	20241115	132200	185089870	2865	2865	2865	2865	2
490	20241115	132100	185084140	2865	2865	2865	2865	2
491	20241115	132000	185078410	2865	2865	2865	2865	1
492	20241115	131900	185075545	2840	2840	2840	2840	0
493	20241115	131800	185075545	2840	2840	2840	2840	0
494	20241115	131700	185075545	2840	2840	2840	2840	250
495	20241115	131600	184365545	2860	2860	2860	2860	0
496	20241115	131500	184365545	2860	2860	2860	2860	0
497	20241115	131400	184365545	2860	2860	2860	2860	17
498	20241115	131300	184316925	2870	2870	2870	2870	0
499	20241115	131200	184316925	2870	2870	2870	2870	351
500	20241115	131100	183309555	2875	2875	2875	2875	0
501	20241115	131000	183309555	2875	2875	2875	2875	30
502	20241115	130900	183223305	2875	2865	2875	2865	501
503	20241115	130800	181785860	2860	2860	2860	2860	43
504	20241115	130700	181662880	2860	2860	2860	2860	40
505	20241115	130600	181548480	2855	2855	2855	2855	0
506	20241115	130500	181548480	2855	2855	2855	2855	0
507	20241115	130400	181548480	2855	2855	2855	2855	0
508	20241115	130300	181548480	2855	2860	2860	2855	1300
509	20241115	130200	177833345	2860	2860	2860	2860	0
510	20241115	130100	177833345	2860	2860	2860	2860	0
511	20241115	130000	177833345	2860	2860	2860	2860	169
512	20241115	125900	177350005	2855	2850	2855	2850	816
513	20241115	125800	175021390	2845	2845	2845	2845	97
514	20241115	125700	174745425	2845	2845	2845	2845	0
515	20241115	125600	174745425	2845	2845	2845	2845	50
516	20241115	125500	174603175	2845	2845	2845	2845	3
517	20241115	125400	174594640	2850	2850	2850	2850	0
518	20241115	125300	174594640	2850	2850	2850	2850	0
519	20241115	125200	174594640	2850	2850	2850	2850	4
520	20241115	125100	174583240	2855	2840	2855	2840	204
521	20241115	125000	174003820	2840	2855	2855	2840	1291
522	20241115	124900	170337185	2855	2855	2855	2855	17
523	20241115	124800	170288650	2855	2850	2855	2850	300
524	20241115	124700	169433150	2860	2860	2860	2860	0
525	20241115	124600	169433150	2860	2860	2860	2860	0
526	20241115	124500	169433150	2860	2860	2860	2860	0
527	20241115	124400	169433150	2860	2860	2860	2860	100
528	20241115	124300	169147150	2860	2840	2860	2840	309
529	20241115	124200	168265780	2860	2860	2860	2860	7
530	20241115	124100	168245760	2860	2855	2860	2855	133
531	20241115	124000	167866000	2860	2860	2860	2855	5
532	20241115	123900	167851715	2855	2845	2855	2845	660
533	20241115	123800	165971960	2840	2840	2840	2840	0
534	20241115	123700	165971960	2840	2840	2840	2840	0
535	20241115	123600	165971960	2840	2840	2840	2840	0
536	20241115	123500	165971960	2840	2840	2840	2840	80
537	20241115	123400	165744760	2840	2840	2840	2840	0
538	20241115	123300	165744760	2840	2840	2840	2840	0
539	20241115	123200	165744760	2840	2840	2840	2840	9
540	20241115	123100	165719200	2840	2830	2840	2830	411
541	20241115	123000	164553755	2830	2825	2830	2825	2000
542	20241115	122900	158893805	2825	2825	2825	2825	0
543	20241115	122800	158893805	2825	2825	2825	2825	0
544	20241115	122700	158893805	2825	2825	2825	2825	0
545	20241115	122600	158893805	2825	2825	2825	2825	482
546	20241115	122500	157532155	2815	2815	2815	2815	0
547	20241115	122400	157532155	2815	2795	2815	2795	626
548	20241115	122300	155770865	2795	2795	2795	2795	0
549	20241115	122200	155770865	2795	2795	2795	2795	505
550	20241115	122100	154359390	2790	2790	2790	2790	1000
551	20241115	122000	151569390	2795	2785	2795	2785	203
552	20241115	121900	151002810	2775	2775	2775	2775	18
553	20241115	121800	150952860	2775	2775	2775	2775	0
554	20241115	121700	150952860	2775	2775	2775	2775	0
555	20241115	121600	150952860	2775	2775	2775	2775	0
556	20241115	121500	150952860	2775	2775	2775	2775	0
557	20241115	121400	150952860	2775	2775	2775	2775	0
558	20241115	121300	150952860	2775	2775	2775	2775	0
559	20241115	121200	150952860	2775	2770	2775	2770	30
560	20241115	121100	150869700	2760	2760	2760	2760	0
561	20241115	121000	150869700	2760	2760	2760	2760	282
562	20241115	120900	150091380	2770	2770	2770	2770	5
563	20241115	120800	150077530	2760	2760	2760	2760	113
564	20241115	120700	149765650	2760	2760	2760	2760	10
565	20241115	120600	149738050	2765	2765	2765	2765	0
566	20241115	120500	149738050	2765	2765	2765	2765	0
567	20241115	120400	149738050	2765	2765	2765	2765	0
568	20241115	120300	149738050	2765	2765	2765	2765	0
569	20241115	120200	149738050	2765	2765	2765	2765	0
570	20241115	120100	149738050	2765	2765	2765	2765	907
571	20241115	120000	147230195	2770	2770	2770	2770	0
572	20241115	115900	147230195	2770	2770	2770	2770	0
573	20241115	115800	147230195	2770	2770	2770	2770	0
574	20241115	115700	147230195	2770	2770	2770	2770	0
575	20241115	115600	147230195	2770	2770	2770	2770	0
576	20241115	115500	147230195	2770	2770	2770	2770	150
577	20241115	115400	146814695	2770	2770	2770	2770	0
578	20241115	115300	146814695	2770	2770	2770	2770	37
579	20241115	115200	146712205	2770	2770	2770	2770	0
580	20241115	115100	146712205	2770	2770	2770	2770	5
581	20241115	115000	146698355	2770	2770	2770	2770	0
582	20241115	114900	146698355	2770	2770	2770	2770	0
583	20241115	114800	146698355	2770	2770	2770	2770	0
584	20241115	114700	146698355	2770	2770	2770	2770	15
585	20241115	114600	146656805	2780	2780	2780	2780	0
586	20241115	114500	146656805	2780	2780	2780	2780	0
587	20241115	114400	146656805	2780	2780	2780	2780	540
588	20241115	114300	145155605	2780	2780	2780	2780	0
589	20241115	114200	145155605	2780	2780	2780	2780	29
590	20241115	114100	145074985	2780	2780	2780	2780	0
591	20241115	114000	145074985	2780	2780	2780	2780	0
592	20241115	113900	145074985	2780	2780	2780	2780	0
593	20241115	113800	145074985	2780	2780	2780	2780	5
594	20241115	113700	145061085	2765	2765	2765	2765	0
595	20241115	113600	145061085	2765	2775	2780	2765	381
596	20241115	113500	144004445	2775	2765	2775	2765	201
597	20241115	113400	143448270	2760	2760	2760	2760	33
598	20241115	113300	143357190	2765	2765	2765	2765	0
599	20241115	113200	143357190	2765	2765	2765	2765	0
600	20241115	113100	143357190	2765	2765	2765	2765	0
601	20241115	113000	143357190	2765	2765	2765	2765	0
602	20241115	112900	143357190	2765	2750	2765	2750	13
603	20241115	112800	143321395	2765	2765	2765	2765	0
604	20241115	112700	143321395	2765	2765	2765	2765	0
605	20241115	112600	143321395	2765	2765	2765	2765	1
606	20241115	112500	143318630	2750	2750	2750	2750	100
607	20241115	112400	143043630	2750	2750	2750	2750	303
608	20241115	112300	142210380	2750	2750	2750	2750	34
609	20241115	112200	142116880	2750	2750	2750	2750	38
610	20241115	112100	142012380	2750	2750	2750	2750	125
611	20241115	112000	141668630	2750	2750	2750	2750	0
612	20241115	111900	141668630	2750	2750	2750	2750	1500
613	20241115	111800	137543630	2750	2750	2750	2750	0
614	20241115	111700	137543630	2750	2750	2750	2750	0
615	20241115	111600	137543630	2750	2750	2750	2750	500
616	20241115	111500	136168630	2760	2760	2760	2760	1
617	20241115	111400	136165870	2765	2765	2765	2765	0
618	20241115	111300	136165870	2765	2765	2765	2765	0
619	20241115	111200	136165870	2765	2765	2765	2765	3
620	20241115	111100	136157575	2750	2750	2750	2750	0
621	20241115	111000	136157575	2750	2750	2750	2750	0
622	20241115	110900	136157575	2750	2755	2755	2750	1043
623	20241115	110800	133286595	2765	2760	2765	2760	15
624	20241115	110700	133245145	2775	2775	2775	2775	0
625	20241115	110600	133245145	2775	2775	2775	2775	0
626	20241115	110500	133245145	2775	2775	2775	2775	0
627	20241115	110400	133245145	2775	2775	2775	2775	0
628	20241115	110300	133245145	2775	2775	2775	2775	0
629	20241115	110200	133245145	2775	2765	2775	2755	181
630	20241115	110100	132746045	2765	2765	2775	2765	364
631	20241115	110000	131736025	2775	2765	2775	2765	1264
632	20241115	105900	128239560	2750	2750	2750	2750	0
633	20241115	105800	128239560	2750	2750	2750	2750	48
634	20241115	105700	128107560	2750	2750	2750	2750	300
635	20241115	105600	127282560	2750	2750	2750	2750	43
636	20241115	105500	127164310	2755	2755	2755	2755	1170
637	20241115	105400	123940960	2750	2750	2750	2750	0
638	20241115	105300	123940960	2750	2750	2750	2750	0
639	20241115	105200	123940960	2750	2750	2750	2750	439
640	20241115	105100	122733710	2750	2750	2750	2750	93
641	20241115	105000	122477960	2750	2750	2750	2750	206
642	20241115	104900	121911460	2760	2760	2760	2760	59
643	20241115	104800	121748620	2750	2750	2750	2750	209
644	20241115	104700	121173870	2760	2760	2760	2760	0
645	20241115	104600	121173870	2760	2750	2760	2750	153
646	20241115	104500	120753060	2750	2750	2750	2750	500
647	20241115	104400	119378060	2750	2750	2750	2750	0
648	20241115	104300	119378060	2750	2755	2755	2750	203
649	20241115	104200	118819610	2760	2760	2760	2760	12
650	20241115	104100	118786490	2765	2765	2765	2765	17
651	20241115	104000	118739485	2765	2765	2765	2765	0
652	20241115	103900	118739485	2765	2765	2765	2765	82
653	20241115	103800	118512755	2750	2750	2750	2750	0
654	20241115	103700	118512755	2750	2750	2750	2750	0
655	20241115	103600	118512755	2750	2770	2770	2750	142
656	20241115	103500	118120255	2770	2770	2770	2770	0
657	20241115	103400	118120255	2770	2770	2770	2770	1
658	20241115	103300	118117485	2750	2750	2750	2750	60
659	20241115	103200	117952485	2770	2770	2770	2770	0
660	20241115	103100	117952485	2770	2770	2770	2770	3
661	20241115	103000	117944175	2755	2755	2755	2755	64
662	20241115	102900	117767855	2775	2775	2775	2775	0
663	20241115	102800	117767855	2775	2775	2775	2775	80
664	20241115	102700	117545855	2780	2780	2780	2780	0
665	20241115	102600	117545855	2780	2785	2785	2780	100
666	20241115	102500	117267405	2785	2755	2785	2755	70
667	20241115	102400	117073055	2790	2790	2790	2755	107
668	20241115	102300	116774710	2795	2760	2795	2760	1299
669	20241115	102200	113189120	2740	2730	2740	2730	4585
670	20241115	102100	100651005	2730	2730	2730	2730	4
671	20241115	102000	100640085	2730	2730	2730	2730	617
672	20241115	101900	98955675	2725	2725	2725	2725	0
673	20241115	101800	98955675	2725	2730	2730	2725	2370
674	20241115	101700	92495610	2730	2735	2735	2730	79
675	20241115	101600	92279640	2740	2740	2740	2740	0
676	20241115	101500	92279640	2740	2740	2740	2740	34
677	20241115	101400	92186480	2740	2755	2755	2740	7
678	20241115	101300	92167285	2760	2745	2760	2745	4
679	20241115	101200	92156275	2760	2760	2760	2760	0
680	20241115	101100	92156275	2760	2745	2760	2745	61
681	20241115	101000	91988060	2750	2750	2750	2750	4
682	20241115	100900	91977060	2750	2750	2750	2750	0
683	20241115	100800	91977060	2750	2750	2750	2750	0
684	20241115	100700	91977060	2750	2750	2750	2750	0
685	20241115	100600	91977060	2750	2745	2750	2730	3962
686	20241115	100500	81103615	2745	2745	2745	2745	65
687	20241115	100400	80925190	2725	2725	2725	2725	21
688	20241115	100300	80867965	2725	2725	2725	2725	0
689	20241115	100200	80867965	2725	2725	2725	2725	0
690	20241115	100100	80867965	2725	2730	2745	2725	510
691	20241115	100000	79477365	2730	2730	2730	2730	0
692	20241115	095900	79477365	2730	2730	2730	2730	142
693	20241115	095800	79089705	2730	2730	2730	2730	5
694	20241115	095700	79076055	2730	2730	2730	2730	171
695	20241115	095600	78609225	2750	2750	2750	2750	1
696	20241115	095500	78606475	2735	2735	2735	2735	29
697	20241115	095400	78527160	2735	2740	2740	2735	432
698	20241115	095300	77345630	2740	2750	2750	2740	199
699	20241115	095200	76800340	2745	2745	2745	2745	9115
700	20241115	095100	51779665	2750	2750	2750	2750	195
701	20241115	095000	51243415	2750	2750	2750	2750	135
702	20241115	094900	50872165	2760	2760	2760	2760	0
703	20241115	094800	50872165	2760	2760	2760	2760	1
704	20241115	094700	50869405	2760	2760	2760	2760	0
705	20241115	094600	50869405	2760	2755	2760	2755	100
706	20241115	094500	50593420	2760	2750	2760	2750	6
707	20241115	094400	50576870	2750	2750	2750	2750	1168
708	20241115	094300	47364870	2760	2765	2765	2760	2
709	20241115	094200	47359345	2765	2765	2765	2765	3
710	20241115	094100	47351050	2750	2755	2755	2750	975
711	20241115	094000	44669250	2755	2755	2755	2755	930
712	20241115	093900	42107100	2755	2760	2760	2755	1119
713	20241115	093800	39023660	2765	2765	2765	2765	12
714	20241115	093700	38990480	2765	2765	2765	2765	243
715	20241115	093600	38318585	2770	2775	2775	2770	201
716	20241115	093500	37760815	2780	2780	2780	2780	2
717	20241115	093400	37755255	2765	2765	2765	2765	60
718	20241115	093300	37589355	2765	2765	2765	2765	128
719	20241115	093200	37235435	2765	2765	2765	2765	0
720	20241115	093100	37235435	2765	2765	2765	2765	43
721	20241115	093000	37116540	2765	2770	2790	2765	380
722	20241115	092900	36064780	2775	2775	2775	2775	125
723	20241115	092800	35717905	2770	2770	2770	2770	0
724	20241115	092700	35717905	2770	2790	2790	2770	169
725	20241115	092600	35247805	2795	2795	2795	2795	0
726	20241115	092500	35247805	2795	2800	2800	2795	78
727	20241115	092400	35029655	2800	2800	2800	2800	521
728	20241115	092300	33570855	2820	2820	2820	2820	10
729	20241115	092200	33542655	2820	2820	2820	2820	0
730	20241115	092100	33542655	2820	2815	2820	2815	112
731	20241115	092000	33227085	2810	2805	2810	2805	1140
732	20241115	091900	30028435	2790	2790	2790	2790	4
733	20241115	091800	30017275	2785	2785	2785	2785	47
734	20241115	091700	29886380	2805	2805	2805	2805	137
735	20241115	091600	29502095	2800	2800	2800	2800	151
736	20241115	091500	29079295	2800	2800	2800	2800	1
737	20241115	091400	29076495	2795	2795	2795	2795	90
738	20241115	091300	28824945	2800	2800	2800	2800	0
739	20241115	091200	28824945	2800	2785	2800	2785	156
740	20241115	091100	28389605	2775	2770	2775	2770	205
741	20241115	091000	27821230	2765	2775	2820	2765	137
742	20241115	090900	27437120	2775	2755	2850	2745	8413
743	20241115	090800	4162160	2755	2780	2780	2755	271
744	20241115	090700	3414320	2765	2770	2785	2765	596
745	20241115	090600	1763645	2770	2785	2785	2770	84
746	20241115	090500	1530350	2785	2785	2785	2785	1
747	20241115	090400	1527565	2775	2795	2795	2775	326
748	20241115	090300	619550	2800	2810	2810	2800	53
749	20241115	090200	470960	2825	2825	2825	2825	2
750	20241115	090100	465310	2815	2820	2820	2815	56
751	20241115	090000	307435	2815	2840	2840	2815	109