KissMeData/049720/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	193000	494629000	9800	9800	9800	9800	336
3	20241115	192900	494629000	9800	9800	9800	9800	0
4	20241115	192800	494629000	9800	9800	9800	9800	0
5	20241115	192700	494629000	9800	9800	9800	9800	0
6	20241115	192600	494629000	9800	9800	9800	9800	0
7	20241115	192500	494629000	9800	9800	9800	9800	0
8	20241115	192400	494629000	9800	9800	9800	9800	0
9	20241115	192300	494629000	9800	9800	9800	9800	0
10	20241115	192200	494629000	9800	9800	9800	9800	0
11	20241115	192100	494629000	9800	9800	9800	9800	0
12	20241115	192000	494629000	9800	9800	9800	9800	0
13	20241115	191900	494629000	9800	9800	9800	9800	0
14	20241115	191800	494629000	9800	9800	9800	9800	0
15	20241115	191700	494629000	9800	9800	9800	9800	0
16	20241115	191600	494629000	9800	9800	9800	9800	0
17	20241115	191500	494629000	9800	9800	9800	9800	0
18	20241115	191400	494629000	9800	9800	9800	9800	0
19	20241115	191300	494629000	9800	9800	9800	9800	0
20	20241115	191200	494629000	9800	9800	9800	9800	0
21	20241115	191100	494629000	9800	9800	9800	9800	0
22	20241115	191000	494629000	9800	9800	9800	9800	0
23	20241115	190900	494629000	9800	9800	9800	9800	0
24	20241115	190800	494629000	9800	9800	9800	9800	0
25	20241115	190700	494629000	9800	9800	9800	9800	0
26	20241115	190600	494629000	9800	9800	9800	9800	0
27	20241115	190500	494629000	9800	9800	9800	9800	0
28	20241115	190400	494629000	9800	9800	9800	9800	0
29	20241115	190300	494629000	9800	9800	9800	9800	0
30	20241115	190200	494629000	9800	9800	9800	9800	0
31	20241115	190100	494629000	9800	9800	9800	9800	0
32	20241115	190000	494629000	9800	9800	9800	9800	336
33	20241115	185900	494629000	9800	9800	9800	9800	0
34	20241115	185800	494629000	9800	9800	9800	9800	0
35	20241115	185700	494629000	9800	9800	9800	9800	0
36	20241115	185600	494629000	9800	9800	9800	9800	0
37	20241115	185500	494629000	9800	9800	9800	9800	0
38	20241115	185400	494629000	9800	9800	9800	9800	0
39	20241115	185300	494629000	9800	9800	9800	9800	0
40	20241115	185200	494629000	9800	9800	9800	9800	0
41	20241115	185100	494629000	9800	9800	9800	9800	0
42	20241115	185000	494629000	9800	9800	9800	9800	0
43	20241115	184900	494629000	9800	9800	9800	9800	0
44	20241115	184800	494629000	9800	9800	9800	9800	0
45	20241115	184700	494629000	9800	9800	9800	9800	0
46	20241115	184600	494629000	9800	9800	9800	9800	0
47	20241115	184500	494629000	9800	9800	9800	9800	0
48	20241115	184400	494629000	9800	9800	9800	9800	0
49	20241115	184300	494629000	9800	9800	9800	9800	0
50	20241115	184200	494629000	9800	9800	9800	9800	0
51	20241115	184100	494629000	9800	9800	9800	9800	0
52	20241115	184000	494629000	9800	9800	9800	9800	0
53	20241115	183900	494629000	9800	9800	9800	9800	0
54	20241115	183800	494629000	9800	9800	9800	9800	0
55	20241115	183700	494629000	9800	9800	9800	9800	0
56	20241115	183600	494629000	9800	9800	9800	9800	0
57	20241115	183500	494629000	9800	9800	9800	9800	0
58	20241115	183400	494629000	9800	9800	9800	9800	0
59	20241115	183300	494629000	9800	9800	9800	9800	0
60	20241115	183200	494629000	9800	9800	9800	9800	0
61	20241115	183100	494629000	9800	9800	9800	9800	0
62	20241115	183000	494629000	9800	9800	9800	9800	336
63	20241115	182900	494629000	9800	9800	9800	9800	0
64	20241115	182800	494629000	9800	9800	9800	9800	0
65	20241115	182700	494629000	9800	9800	9800	9800	0
66	20241115	182600	494629000	9800	9800	9800	9800	0
67	20241115	182500	494629000	9800	9800	9800	9800	0
68	20241115	182400	494629000	9800	9800	9800	9800	0
69	20241115	182300	494629000	9800	9800	9800	9800	0
70	20241115	182200	494629000	9800	9800	9800	9800	0
71	20241115	182100	494629000	9800	9800	9800	9800	0
72	20241115	182000	494629000	9800	9800	9800	9800	0
73	20241115	181900	494629000	9800	9800	9800	9800	0
74	20241115	181800	494629000	9800	9800	9800	9800	0
75	20241115	181700	494629000	9800	9800	9800	9800	0
76	20241115	181600	494629000	9800	9800	9800	9800	0
77	20241115	181500	494629000	9800	9800	9800	9800	0
78	20241115	181400	494629000	9800	9800	9800	9800	0
79	20241115	181300	494629000	9800	9800	9800	9800	0
80	20241115	181200	494629000	9800	9800	9800	9800	0
81	20241115	181100	494629000	9800	9800	9800	9800	0
82	20241115	181000	494629000	9800	9800	9800	9800	0
83	20241115	180900	494629000	9800	9800	9800	9800	0
84	20241115	180800	494629000	9800	9800	9800	9800	0
85	20241115	180700	494629000	9800	9800	9800	9800	0
86	20241115	180600	494629000	9800	9800	9800	9800	0
87	20241115	180500	494629000	9800	9800	9800	9800	0
88	20241115	180400	494629000	9800	9800	9800	9800	0
89	20241115	180300	494629000	9800	9800	9800	9800	0
90	20241115	180200	494629000	9800	9800	9800	9800	0
91	20241115	180100	494629000	9800	9800	9800	9800	0
92	20241115	180000	494629000	9800	9800	9800	9800	336
93	20241115	175900	494629000	9800	9800	9800	9800	0
94	20241115	175800	494629000	9800	9800	9800	9800	0
95	20241115	175700	494629000	9800	9800	9800	9800	0
96	20241115	175600	494629000	9800	9800	9800	9800	0
97	20241115	175500	494629000	9800	9800	9800	9800	0
98	20241115	175400	494629000	9800	9800	9800	9800	0
99	20241115	175300	494629000	9800	9800	9800	9800	0
100	20241115	175200	494629000	9800	9800	9800	9800	0
101	20241115	175100	494629000	9800	9800	9800	9800	0
102	20241115	175000	494629000	9800	9800	9800	9800	0
103	20241115	174900	494629000	9800	9800	9800	9800	0
104	20241115	174800	494629000	9800	9800	9800	9800	0
105	20241115	174700	494629000	9800	9800	9800	9800	0
106	20241115	174600	494629000	9800	9800	9800	9800	0
107	20241115	174500	494629000	9800	9800	9800	9800	0
108	20241115	174400	494629000	9800	9800	9800	9800	0
109	20241115	174300	494629000	9800	9800	9800	9800	0
110	20241115	174200	494629000	9800	9800	9800	9800	0
111	20241115	174100	494629000	9800	9800	9800	9800	0
112	20241115	174000	494629000	9800	9800	9800	9800	0
113	20241115	173900	494629000	9800	9800	9800	9800	0
114	20241115	173800	494629000	9800	9800	9800	9800	0
115	20241115	173700	494629000	9800	9800	9800	9800	0
116	20241115	173600	494629000	9800	9800	9800	9800	0
117	20241115	173500	494629000	9800	9800	9800	9800	0
118	20241115	173400	494629000	9800	9800	9800	9800	0
119	20241115	173300	494629000	9800	9800	9800	9800	0
120	20241115	173200	494629000	9800	9800	9800	9800	0
121	20241115	173100	494629000	9800	9800	9800	9800	0
122	20241115	173000	494629000	9800	9800	9800	9800	336
123	20241115	172900	494629000	9800	9800	9800	9800	0
124	20241115	172800	494629000	9800	9800	9800	9800	0
125	20241115	172700	494629000	9800	9800	9800	9800	0
126	20241115	172600	494629000	9800	9800	9800	9800	0
127	20241115	172500	494629000	9800	9800	9800	9800	0
128	20241115	172400	494629000	9800	9800	9800	9800	0
129	20241115	172300	494629000	9800	9800	9800	9800	0
130	20241115	172200	494629000	9800	9800	9800	9800	0
131	20241115	172100	494629000	9800	9800	9800	9800	0
132	20241115	172000	494629000	9800	9800	9800	9800	0
133	20241115	171900	494629000	9800	9800	9800	9800	0
134	20241115	171800	494629000	9800	9800	9800	9800	0
135	20241115	171700	494629000	9800	9800	9800	9800	0
136	20241115	171600	494629000	9800	9800	9800	9800	0
137	20241115	171500	494629000	9800	9800	9800	9800	0
138	20241115	171400	494629000	9800	9800	9800	9800	0
139	20241115	171300	494629000	9800	9800	9800	9800	0
140	20241115	171200	494629000	9800	9800	9800	9800	0
141	20241115	171100	494629000	9800	9800	9800	9800	0
142	20241115	171000	494629000	9800	9800	9800	9800	0
143	20241115	170900	494629000	9800	9800	9800	9800	0
144	20241115	170800	494629000	9800	9800	9800	9800	0
145	20241115	170700	494629000	9800	9800	9800	9800	0
146	20241115	170600	494629000	9800	9800	9800	9800	0
147	20241115	170500	494629000	9800	9800	9800	9800	0
148	20241115	170400	494629000	9800	9800	9800	9800	0
149	20241115	170300	494629000	9800	9800	9800	9800	0
150	20241115	170200	494629000	9800	9800	9800	9800	0
151	20241115	170100	494629000	9800	9800	9800	9800	0
152	20241115	170000	494629000	9800	9800	9800	9800	336
153	20241115	165900	494629000	9800	9800	9800	9800	0
154	20241115	165800	494629000	9800	9800	9800	9800	0
155	20241115	165700	494629000	9800	9800	9800	9800	0
156	20241115	165600	494629000	9800	9800	9800	9800	0
157	20241115	165500	494629000	9800	9800	9800	9800	0
158	20241115	165400	494629000	9800	9800	9800	9800	0
159	20241115	165300	494629000	9800	9800	9800	9800	0
160	20241115	165200	494629000	9800	9800	9800	9800	0
161	20241115	165100	494629000	9800	9800	9800	9800	0
162	20241115	165000	494629000	9800	9800	9800	9800	0
163	20241115	164900	494629000	9800	9800	9800	9800	0
164	20241115	164800	494629000	9800	9800	9800	9800	0
165	20241115	164700	494629000	9800	9800	9800	9800	0
166	20241115	164600	494629000	9800	9800	9800	9800	0
167	20241115	164500	494629000	9800	9800	9800	9800	0
168	20241115	164400	494629000	9800	9800	9800	9800	0
169	20241115	164300	494629000	9800	9800	9800	9800	0
170	20241115	164200	494629000	9800	9800	9800	9800	0
171	20241115	164100	494629000	9800	9800	9800	9800	0
172	20241115	164000	494629000	9800	9800	9800	9800	0
173	20241115	163900	494629000	9800	9800	9800	9800	0
174	20241115	163800	494629000	9800	9800	9800	9800	0
175	20241115	163700	494629000	9800	9800	9800	9800	0
176	20241115	163600	494629000	9800	9800	9800	9800	0
177	20241115	163500	494629000	9800	9800	9800	9800	0
178	20241115	163400	494629000	9800	9800	9800	9800	0
179	20241115	163300	494629000	9800	9800	9800	9800	0
180	20241115	163200	494629000	9800	9800	9800	9800	0
181	20241115	163100	494629000	9800	9800	9800	9800	0
182	20241115	163000	494629000	9800	9800	9800	9800	336
183	20241115	162900	494629000	9800	9800	9800	9800	0
184	20241115	162800	494629000	9800	9800	9800	9800	0
185	20241115	162700	494629000	9800	9800	9800	9800	0
186	20241115	162600	494629000	9800	9800	9800	9800	0
187	20241115	162500	494629000	9800	9800	9800	9800	0
188	20241115	162400	494629000	9800	9800	9800	9800	0
189	20241115	162300	494629000	9800	9800	9800	9800	0
190	20241115	162200	494629000	9800	9800	9800	9800	0
191	20241115	162100	494629000	9800	9800	9800	9800	0
192	20241115	162000	494629000	9800	9800	9800	9800	0
193	20241115	161900	494629000	9800	9800	9800	9800	0
194	20241115	161800	494629000	9800	9800	9800	9800	0
195	20241115	161700	494629000	9800	9800	9800	9800	0
196	20241115	161600	494629000	9800	9800	9800	9800	0
197	20241115	161500	494629000	9800	9800	9800	9800	0
198	20241115	161400	494629000	9800	9800	9800	9800	0
199	20241115	161300	494629000	9800	9800	9800	9800	0
200	20241115	161200	494629000	9800	9800	9800	9800	0
201	20241115	161100	494629000	9800	9800	9800	9800	0
202	20241115	161000	494629000	9800	9800	9800	9800	0
203	20241115	160900	494629000	9800	9800	9800	9800	0
204	20241115	160800	494629000	9800	9800	9800	9800	0
205	20241115	160700	494629000	9800	9800	9800	9800	0
206	20241115	160600	494629000	9800	9800	9800	9800	0
207	20241115	160500	494629000	9800	9800	9800	9800	0
208	20241115	160400	494629000	9800	9800	9800	9800	0
209	20241115	160300	494629000	9800	9800	9800	9800	0
210	20241115	160200	494629000	9800	9800	9800	9800	0
211	20241115	160100	494629000	9800	9800	9800	9800	0
212	20241115	160000	494629000	9800	9800	9800	9800	336
213	20241115	155900	494629000	9800	9800	9800	9800	0
214	20241115	155800	494629000	9800	9800	9800	9800	0
215	20241115	155700	494629000	9800	9800	9800	9800	0
216	20241115	155600	494629000	9800	9800	9800	9800	0
217	20241115	155500	494629000	9800	9800	9800	9800	0
218	20241115	155400	494629000	9800	9800	9800	9800	0
219	20241115	155300	494629000	9800	9800	9800	9800	0
220	20241115	155200	494629000	9800	9800	9800	9800	0
221	20241115	155100	494629000	9800	9800	9800	9800	0
222	20241115	155000	494629000	9800	9800	9800	9800	0
223	20241115	154900	494629000	9800	9800	9800	9800	0
224	20241115	154800	494629000	9800	9800	9800	9800	0
225	20241115	154700	494629000	9800	9800	9800	9800	0
226	20241115	154600	494629000	9800	9800	9800	9800	0
227	20241115	154500	494629000	9800	9800	9800	9800	0
228	20241115	154400	494629000	9800	9800	9800	9800	0
229	20241115	154300	494629000	9800	9800	9800	9800	0
230	20241115	154200	494629000	9800	9800	9800	9800	0
231	20241115	154100	494629000	9800	9800	9800	9800	0
232	20241115	154000	494629000	9800	9800	9800	9800	0
233	20241115	153900	494629000	9800	9800	9800	9800	0
234	20241115	153800	494629000	9800	9800	9800	9800	0
235	20241115	153700	494629000	9800	9800	9800	9800	0
236	20241115	153600	494629000	9800	9800	9800	9800	0
237	20241115	153500	494629000	9800	9800	9800	9800	0
238	20241115	153400	494629000	9800	9800	9800	9800	0
239	20241115	153300	494629000	9800	9800	9800	9800	0
240	20241115	153200	494629000	9800	9800	9800	9800	0
241	20241115	153100	494629000	9800	9800	9800	9800	0
242	20241115	153000	494629000	9800	9800	9800	9800	672
243	20241115	152900	491336200	9800	9800	9800	9800	0
244	20241115	152800	491336200	9800	9800	9800	9800	0
245	20241115	152700	491336200	9800	9800	9800	9800	0
246	20241115	152600	491336200	9800	9800	9800	9800	0
247	20241115	152500	491336200	9800	9800	9800	9800	0
248	20241115	152400	491336200	9800	9800	9800	9800	0
249	20241115	152300	491336200	9800	9800	9800	9800	0
250	20241115	152200	491336200	9800	9800	9800	9800	0
251	20241115	152100	491336200	9800	9800	9800	9800	0
252	20241115	152000	491336200	9800	9800	9800	9800	0
253	20241115	151900	491336200	9800	9800	9800	9760	66
254	20241115	151800	490690000	9760	9760	9760	9760	0
255	20241115	151700	490690000	9760	9760	9760	9760	156
256	20241115	151600	489167440	9760	9760	9760	9760	0
257	20241115	151500	489167440	9760	9760	9760	9760	0
258	20241115	151400	489167440	9760	9800	9810	9760	72
259	20241115	151300	488463100	9800	9800	9800	9800	0
260	20241115	151200	488463100	9800	9800	9800	9800	0
261	20241115	151100	488463100	9800	9800	9800	9800	27
262	20241115	151000	488198500	9800	9800	9800	9800	9
263	20241115	150900	488110300	9750	9750	9750	9750	0
264	20241115	150800	488110300	9750	9750	9750	9750	0
265	20241115	150700	488110300	9750	9760	9760	9750	21
266	20241115	150600	487905450	9750	9790	9790	9750	29
267	20241115	150500	487622100	9780	9780	9780	9780	2
268	20241115	150400	487602540	9760	9760	9760	9760	0
269	20241115	150300	487602540	9760	9760	9760	9760	408
270	20241115	150200	483620460	9760	9760	9760	9760	0
271	20241115	150100	483620460	9760	9770	9770	9760	15
272	20241115	150000	483474050	9780	9780	9780	9780	0
273	20241115	145900	483474050	9780	9770	9780	9770	101
274	20241115	145800	482486330	9780	9780	9780	9780	1
275	20241115	145700	482476550	9750	9750	9750	9750	1
276	20241115	145600	482466800	9740	9740	9740	9740	0
277	20241115	145500	482466800	9740	9740	9740	9740	43
278	20241115	145400	482047980	9800	9800	9800	9800	2
279	20241115	145300	482028380	9720	9720	9720	9720	0
280	20241115	145200	482028380	9720	9800	9800	9720	865
281	20241115	145100	473601270	9800	9800	9800	9800	0
282	20241115	145000	473601270	9800	9800	9800	9800	2
283	20241115	144900	473581670	9810	9810	9810	9810	0
284	20241115	144800	473581670	9810	9810	9810	9810	10
285	20241115	144700	473483570	9810	9810	9810	9810	25
286	20241115	144600	473238320	9810	9810	9810	9810	0
287	20241115	144500	473238320	9810	9810	9810	9810	0
288	20241115	144400	473238320	9810	9810	9810	9810	0
289	20241115	144300	473238320	9810	9810	9810	9810	0
290	20241115	144200	473238320	9810	9810	9810	9810	0
291	20241115	144100	473238320	9810	9810	9810	9810	1
292	20241115	144000	473228510	9810	9810	9810	9810	1
293	20241115	143900	473218700	9810	9810	9810	9810	12
294	20241115	143800	473100980	9800	9800	9800	9800	22
295	20241115	143700	472885380	9800	9800	9800	9800	4
296	20241115	143600	472846180	9800	9800	9800	9800	30
297	20241115	143500	472552180	9800	9800	9800	9800	0
298	20241115	143400	472552180	9800	9800	9800	9800	0
299	20241115	143300	472552180	9800	9800	9800	9800	10
300	20241115	143200	472454180	9800	9800	9800	9800	212
301	20241115	143100	470376580	9790	9790	9790	9790	0
302	20241115	143000	470376580	9790	9790	9790	9790	0
303	20241115	142900	470376580	9790	9790	9790	9790	311
304	20241115	142800	467331890	9800	9800	9800	9790	286
305	20241115	142700	464530260	9790	9760	9790	9760	489
306	20241115	142600	459745870	9770	9770	9770	9770	0
307	20241115	142500	459745870	9770	9770	9770	9770	0
308	20241115	142400	459745870	9770	9770	9770	9770	0
309	20241115	142300	459745870	9770	9740	9770	9740	7208
310	20241115	142200	389430940	9740	9740	9740	9740	0
311	20241115	142100	389430940	9740	9740	9740	9740	0
312	20241115	142000	389430940	9740	9740	9740	9740	7
313	20241115	141900	389362760	9740	9740	9740	9740	0
314	20241115	141800	389362760	9740	9740	9740	9740	0
315	20241115	141700	389362760	9740	9740	9740	9740	6
316	20241115	141600	389304320	9740	9740	9740	9740	10
317	20241115	141500	389206920	9740	9740	9740	9740	0
318	20241115	141400	389206920	9740	9740	9740	9740	0
319	20241115	141300	389206920	9740	9740	9740	9740	1541
320	20241115	141200	374197580	9730	9730	9730	9730	0
321	20241115	141100	374197580	9730	9730	9730	9730	2
322	20241115	141000	374178120	9730	9730	9730	9730	0
323	20241115	140900	374178120	9730	9730	9730	9730	84
324	20241115	140800	373360800	9730	9730	9730	9730	0
325	20241115	140700	373360800	9730	9730	9730	9730	0
326	20241115	140600	373360800	9730	9730	9730	9730	0
327	20241115	140500	373360800	9730	9730	9730	9730	10
328	20241115	140400	373263500	9730	9730	9730	9730	0
329	20241115	140300	373263500	9730	9730	9730	9730	8
330	20241115	140200	373185660	9730	9730	9730	9730	0
331	20241115	140100	373185660	9730	9730	9730	9730	77
332	20241115	140000	372436450	9730	9730	9730	9730	3
333	20241115	135900	372407260	9730	9730	9730	9730	57
334	20241115	135800	371852650	9720	9720	9720	9720	0
335	20241115	135700	371852650	9720	9720	9720	9720	0
336	20241115	135600	371852650	9720	9720	9720	9720	0
337	20241115	135500	371852650	9720	9720	9720	9720	11
338	20241115	135400	371745730	9720	9720	9720	9720	140
339	20241115	135300	370384930	9730	9730	9730	9730	0
340	20241115	135200	370384930	9730	9730	9730	9730	0
341	20241115	135100	370384930	9730	9730	9730	9730	0
342	20241115	135000	370384930	9730	9730	9730	9730	100
343	20241115	134900	369411930	9730	9730	9730	9730	0
344	20241115	134800	369411930	9730	9730	9730	9730	0
345	20241115	134700	369411930	9730	9730	9730	9730	7
346	20241115	134600	369343820	9720	9730	9730	9720	247
347	20241115	134500	366942600	9730	9730	9730	9730	34
348	20241115	134400	366611780	9730	9730	9730	9730	100
349	20241115	134300	365638780	9730	9730	9730	9730	0
350	20241115	134200	365638780	9730	9730	9730	9730	1
351	20241115	134100	365629050	9730	9730	9730	9730	0
352	20241115	134000	365629050	9730	9730	9730	9730	80
353	20241115	133900	364850650	9730	9730	9730	9730	0
354	20241115	133800	364850650	9730	9730	9730	9730	400
355	20241115	133700	360958650	9720	9720	9720	9720	0
356	20241115	133600	360958650	9720	9730	9730	9720	117
357	20241115	133500	359820290	9720	9720	9720	9720	5
358	20241115	133400	359771690	9730	9730	9730	9730	0
359	20241115	133300	359771690	9730	9730	9730	9730	5
360	20241115	133200	359723040	9730	9730	9730	9730	0
361	20241115	133100	359723040	9730	9730	9730	9730	0
362	20241115	133000	359723040	9730	9730	9730	9730	0
363	20241115	132900	359723040	9730	9730	9730	9730	10
364	20241115	132800	359625740	9720	9720	9720	9720	0
365	20241115	132700	359625740	9720	9720	9720	9720	19
366	20241115	132600	359441060	9730	9730	9730	9730	0
367	20241115	132500	359441060	9730	9730	9730	9730	5
368	20241115	132400	359392410	9730	9730	9730	9730	0
369	20241115	132300	359392410	9730	9730	9730	9730	2
370	20241115	132200	359372950	9730	9730	9730	9730	5
371	20241115	132100	359324300	9710	9710	9710	9710	0
372	20241115	132000	359324300	9710	9710	9710	9710	0
373	20241115	131900	359324300	9710	9710	9710	9710	430
374	20241115	131800	355149000	9710	9710	9710	9710	128
375	20241115	131700	353906120	9730	9730	9730	9730	0
376	20241115	131600	353906120	9730	9730	9730	9730	0
377	20241115	131500	353906120	9730	9730	9730	9730	30
378	20241115	131400	353614220	9730	9730	9730	9730	0
379	20241115	131300	353614220	9730	9730	9730	9730	200
380	20241115	131200	351668220	9730	9730	9730	9730	100
381	20241115	131100	350695220	9730	9730	9730	9730	0
382	20241115	131000	350695220	9730	9730	9730	9730	0
383	20241115	130900	350695220	9730	9730	9730	9730	1
384	20241115	130800	350685490	9700	9700	9700	9700	0
385	20241115	130700	350685490	9700	9700	9700	9700	0
386	20241115	130600	350685490	9700	9700	9700	9700	0
387	20241115	130500	350685490	9700	9700	9700	9700	0
388	20241115	130400	350685490	9700	9700	9700	9700	0
389	20241115	130300	350685490	9700	9710	9710	9700	208
390	20241115	130200	348667470	9710	9720	9720	9710	10
391	20241115	130100	348570360	9730	9720	9730	9720	3
392	20241115	130000	348541190	9730	9730	9730	9730	0
393	20241115	125900	348541190	9730	9730	9730	9730	0
394	20241115	125800	348541190	9730	9730	9730	9730	0
395	20241115	125700	348541190	9730	9730	9730	9730	1
396	20241115	125600	348531460	9730	9730	9730	9730	5
397	20241115	125500	348482810	9730	9730	9730	9730	1
398	20241115	125400	348473080	9740	9740	9740	9740	0
399	20241115	125300	348473080	9740	9740	9740	9740	0
400	20241115	125200	348473080	9740	9740	9740	9740	0
401	20241115	125100	348473080	9740	9740	9740	9740	0
402	20241115	125000	348473080	9740	9740	9740	9740	0
403	20241115	124900	348473080	9740	9740	9740	9740	0
404	20241115	124800	348473080	9740	9740	9740	9740	0
405	20241115	124700	348473080	9740	9740	9740	9740	0
406	20241115	124600	348473080	9740	9740	9740	9740	6
407	20241115	124500	348414640	9720	9720	9720	9720	9
408	20241115	124400	348327160	9720	9720	9720	9720	112
409	20241115	124300	347238520	9740	9740	9740	9740	0
410	20241115	124200	347238520	9740	9740	9740	9740	0
411	20241115	124100	347238520	9740	9740	9740	9740	0
412	20241115	124000	347238520	9740	9740	9740	9740	0
413	20241115	123900	347238520	9740	9740	9740	9740	0
414	20241115	123800	347238520	9740	9740	9740	9740	5
415	20241115	123700	347189820	9740	9740	9740	9740	0
416	20241115	123600	347189820	9740	9740	9740	9740	100
417	20241115	123500	346215820	9740	9740	9740	9740	4
418	20241115	123400	346176860	9740	9740	9740	9740	0
419	20241115	123300	346176860	9740	9700	9740	9700	45
420	20241115	123200	345740160	9710	9710	9710	9710	0
421	20241115	123100	345740160	9710	9710	9710	9710	165
422	20241115	123000	344138010	9720	9720	9720	9720	0
423	20241115	122900	344138010	9720	9720	9720	9720	100
424	20241115	122800	343166010	9720	9720	9720	9720	0
425	20241115	122700	343166010	9720	9720	9720	9720	0
426	20241115	122600	343166010	9720	9720	9720	9720	0
427	20241115	122500	343166010	9720	9720	9720	9720	0
428	20241115	122400	343166010	9720	9720	9720	9720	0
429	20241115	122300	343166010	9720	9720	9720	9720	300
430	20241115	122200	340250010	9720	9720	9720	9720	100
431	20241115	122100	339278010	9720	9720	9720	9720	0
432	20241115	122000	339278010	9720	9720	9720	9720	0
433	20241115	121900	339278010	9720	9720	9720	9720	2000
434	20241115	121800	319838010	9720	9720	9720	9720	0
435	20241115	121700	319838010	9720	9720	9720	9720	0
436	20241115	121600	319838010	9720	9720	9720	9720	0
437	20241115	121500	319838010	9720	9720	9720	9720	28
438	20241115	121400	319565850	9720	9720	9720	9720	7
439	20241115	121300	319497810	9720	9720	9720	9720	0
440	20241115	121200	319497810	9720	9720	9720	9720	0
441	20241115	121100	319497810	9720	9720	9720	9720	0
442	20241115	121000	319497810	9720	9720	9720	9720	1
443	20241115	120900	319488090	9710	9710	9710	9710	0
444	20241115	120800	319488090	9710	9710	9710	9710	0
445	20241115	120700	319488090	9710	9720	9720	9710	300
446	20241115	120600	316574820	9740	9740	9740	9740	50
447	20241115	120500	316087820	9740	9740	9740	9740	0
448	20241115	120400	316087820	9740	9740	9740	9740	3
449	20241115	120300	316058600	9720	9720	9720	9720	0
450	20241115	120200	316058600	9720	9730	9730	9720	2
451	20241115	120100	316039150	9740	9740	9740	9740	43
452	20241115	120000	315620330	9740	9740	9740	9740	0
453	20241115	115900	315620330	9740	9740	9740	9740	1
454	20241115	115800	315610590	9740	9740	9740	9740	0
455	20241115	115700	315610590	9740	9720	9740	9710	19
456	20241115	115600	315425820	9740	9740	9740	9740	1
457	20241115	115500	315416080	9720	9710	9720	9710	2
458	20241115	115400	315396650	9710	9710	9710	9710	0
459	20241115	115300	315396650	9710	9710	9710	9710	12
460	20241115	115200	315280130	9740	9740	9740	9740	0
461	20241115	115100	315280130	9740	9740	9740	9740	0
462	20241115	115000	315280130	9740	9740	9740	9740	26
463	20241115	114900	315026890	9750	9750	9750	9750	2
464	20241115	114800	315007390	9750	9750	9750	9750	1
465	20241115	114700	314997640	9750	9750	9750	9750	0
466	20241115	114600	314997640	9750	9750	9750	9750	0
467	20241115	114500	314997640	9750	9750	9750	9750	1
468	20241115	114400	314987890	9750	9720	9750	9720	10
469	20241115	114300	314890600	9720	9720	9720	9720	0
470	20241115	114200	314890600	9720	9720	9720	9720	7
471	20241115	114100	314822560	9720	9720	9720	9720	3
472	20241115	114000	314793400	9710	9710	9710	9710	14
473	20241115	113900	314657460	9720	9720	9720	9720	15
474	20241115	113800	314511660	9720	9720	9720	9720	0
475	20241115	113700	314511660	9720	9720	9720	9720	1
476	20241115	113600	314501940	9710	9720	9720	9710	1327
477	20241115	113500	301612840	9720	9720	9720	9720	0
478	20241115	113400	301612840	9720	9720	9720	9720	0
479	20241115	113300	301612840	9720	9750	9750	9720	90
480	20241115	113200	300737890	9750	9750	9750	9750	10
481	20241115	113100	300640390	9750	9760	9760	9750	2
482	20241115	113000	300620880	9760	9760	9760	9760	13
483	20241115	112900	300494000	9750	9750	9750	9750	3
484	20241115	112800	300464750	9760	9760	9760	9760	0
485	20241115	112700	300464750	9760	9760	9760	9760	0
486	20241115	112600	300464750	9760	9760	9760	9760	0
487	20241115	112500	300464750	9760	9760	9760	9760	60
488	20241115	112400	299879150	9760	9760	9760	9760	0
489	20241115	112300	299879150	9760	9770	9770	9760	11
490	20241115	112200	299771690	9770	9770	9770	9770	1
491	20241115	112100	299761920	9780	9780	9780	9780	2
492	20241115	112000	299742360	9770	9770	9770	9770	0
493	20241115	111900	299742360	9770	9770	9770	9770	0
494	20241115	111800	299742360	9770	9770	9770	9770	2
495	20241115	111700	299722820	9790	9790	9790	9790	0
496	20241115	111600	299722820	9790	9770	9790	9770	30
497	20241115	111500	299429390	9730	9790	9790	9730	4301
498	20241115	111400	257411530	9790	9790	9790	9790	100
499	20241115	111300	256432530	9790	9780	9790	9780	171
500	20241115	111200	254759040	9780	9780	9780	9780	0
501	20241115	111100	254759040	9780	9780	9780	9780	35
502	20241115	111000	254416740	9770	9780	9800	9770	361
503	20241115	110900	250885200	9770	9750	9770	9750	450
504	20241115	110800	246494600	9750	9740	9750	9740	2
505	20241115	110700	246475110	9740	9740	9740	9740	2
506	20241115	110600	246455630	9740	9740	9740	9740	11
507	20241115	110500	246348490	9740	9740	9740	9740	93
508	20241115	110400	245442670	9730	9730	9730	9730	0
509	20241115	110300	245442670	9730	9730	9730	9730	3
510	20241115	110200	245413480	9740	9740	9740	9740	0
511	20241115	110100	245413480	9740	9740	9740	9740	0
512	20241115	110000	245413480	9740	9740	9740	9740	1
513	20241115	105900	245403740	9730	9730	9730	9730	50
514	20241115	105800	244917240	9730	9730	9730	9730	0
515	20241115	105700	244917240	9730	9730	9730	9730	396
516	20241115	105600	241064160	9730	9730	9730	9730	0
517	20241115	105500	241064160	9730	9700	9730	9700	3
518	20241115	105400	241035000	9730	9730	9730	9730	0
519	20241115	105300	241035000	9730	9730	9730	9730	0
520	20241115	105200	241035000	9730	9730	9730	9730	6
521	20241115	105100	240976620	9670	9720	9730	9670	58
522	20241115	105000	240413670	9720	9720	9720	9720	5
523	20241115	104900	240365070	9720	9720	9720	9720	0
524	20241115	104800	240365070	9720	9720	9720	9720	0
525	20241115	104700	240365070	9720	9720	9720	9720	96
526	20241115	104600	239431950	9710	9690	9710	9670	377
527	20241115	104500	235776550	9670	9670	9670	9670	190
528	20241115	104400	233939250	9680	9680	9680	9680	26
529	20241115	104300	233687570	9670	9660	9700	9660	2260
530	20241115	104200	211832770	9660	9620	9660	9620	6302
531	20241115	104100	151191570	9620	9620	9620	9600	4018
532	20241115	104000	112604840	9620	9620	9620	9620	58
533	20241115	103900	112046880	9620	9620	9620	9610	25
534	20241115	103800	111806530	9620	9620	9620	9620	47
535	20241115	103700	111354390	9640	9640	9640	9640	0
536	20241115	103600	111354390	9640	9640	9640	9640	0
537	20241115	103500	111354390	9640	9640	9640	9640	20
538	20241115	103400	111161590	9650	9650	9650	9650	0
539	20241115	103300	111161590	9650	9630	9650	9630	952
540	20241115	103200	101974830	9650	9650	9650	9650	0
541	20241115	103100	101974830	9650	9650	9650	9650	10
542	20241115	103000	101878330	9600	9600	9600	9600	0
543	20241115	102900	101878330	9600	9630	9630	9600	579
544	20241115	102800	96312850	9630	9640	9640	9630	735
545	20241115	102700	89227910	9650	9650	9650	9650	0
546	20241115	102600	89227910	9650	9650	9650	9650	2
547	20241115	102500	89208610	9620	9620	9620	9620	0
548	20241115	102400	89208610	9620	9620	9620	9620	0
549	20241115	102300	89208610	9620	9620	9620	9620	0
550	20241115	102200	89208610	9620	9620	9620	9620	0
551	20241115	102100	89208610	9620	9620	9620	9620	0
552	20241115	102000	89208610	9620	9620	9620	9620	0
553	20241115	101900	89208610	9620	9620	9620	9620	0
554	20241115	101800	89208610	9620	9620	9620	9620	0
555	20241115	101700	89208610	9620	9620	9620	9620	0
556	20241115	101600	89208610	9620	9640	9640	9620	160
557	20241115	101500	87668610	9640	9640	9640	9640	14
558	20241115	101400	87533650	9650	9650	9650	9650	1
559	20241115	101300	87524000	9650	9650	9650	9650	0
560	20241115	101200	87524000	9650	9650	9650	9650	101
561	20241115	101100	86549350	9650	9650	9650	9650	0
562	20241115	101000	86549350	9650	9650	9650	9650	0
563	20241115	100900	86549350	9650	9650	9650	9650	2
564	20241115	100800	86530050	9650	9650	9650	9650	2
565	20241115	100700	86510750	9650	9630	9650	9630	41
566	20241115	100600	86115900	9640	9640	9640	9640	1
567	20241115	100500	86106260	9650	9650	9650	9650	0
568	20241115	100400	86106260	9650	9650	9650	9650	7
569	20241115	100300	86038710	9650	9650	9650	9650	7
570	20241115	100200	85971160	9650	9640	9650	9640	208
571	20241115	100100	83964070	9640	9640	9640	9640	29
572	20241115	100000	83684510	9640	9640	9640	9640	0
573	20241115	095900	83684510	9640	9640	9640	9640	10
574	20241115	095800	83588110	9640	9640	9640	9640	56
575	20241115	095700	83048270	9630	9630	9630	9630	278
576	20241115	095600	80371130	9630	9630	9630	9630	3
577	20241115	095500	80342240	9630	9630	9630	9630	33
578	20241115	095400	80024450	9630	9630	9630	9630	2
579	20241115	095300	80005190	9630	9630	9630	9630	0
580	20241115	095200	80005190	9630	9630	9630	9630	0
581	20241115	095100	80005190	9630	9630	9630	9630	0
582	20241115	095000	80005190	9630	9630	9630	9630	1
583	20241115	094900	79995560	9620	9620	9620	9620	3
584	20241115	094800	79966700	9620	9630	9630	9620	4
585	20241115	094700	79928200	9630	9630	9630	9630	15
586	20241115	094600	79783750	9630	9610	9630	9610	300
587	20241115	094500	76898560	9610	9610	9610	9600	27
588	20241115	094400	76639100	9580	9580	9580	9580	77
589	20241115	094300	75901440	9580	9580	9580	9580	23
590	20241115	094200	75681100	9580	9580	9580	9580	36
591	20241115	094100	75336220	9510	9550	9590	9510	1229
592	20241115	094000	63630820	9550	9590	9620	9550	1263
593	20241115	093900	51548640	9600	9620	9620	9600	1355
594	20241115	093800	38520980	9620	9620	9620	9620	0
595	20241115	093700	38520980	9620	9620	9620	9620	134
596	20241115	093600	37231900	9620	9620	9620	9620	0
597	20241115	093500	37231900	9620	9620	9620	9620	201
598	20241115	093400	35298280	9620	9620	9620	9620	0
599	20241115	093300	35298280	9620	9620	9620	9620	0
600	20241115	093200	35298280	9620	9620	9620	9620	50
601	20241115	093100	34817280	9640	9640	9640	9640	0
602	20241115	093000	34817280	9640	9640	9640	9640	5
603	20241115	092900	34769080	9620	9620	9620	9620	0
604	20241115	092800	34769080	9620	9610	9620	9610	62
605	20241115	092700	34172650	9620	9620	9620	9620	0
606	20241115	092600	34172650	9620	9620	9620	9620	0
607	20241115	092500	34172650	9620	9620	9620	9620	101
608	20241115	092400	33201030	9620	9620	9620	9620	3
609	20241115	092300	33172170	9620	9620	9620	9620	24
610	20241115	092200	32941290	9620	9610	9620	9610	103
611	20241115	092100	31951440	9620	9630	9630	9620	303
612	20241115	092000	29036530	9630	9640	9640	9630	863
613	20241115	091900	20724240	9650	9660	9660	9650	149
614	20241115	091800	19286370	9660	9660	9660	9660	1
615	20241115	091700	19276710	9660	9660	9660	9660	55
616	20241115	091600	18745410	9660	9660	9660	9660	13
617	20241115	091500	18619830	9660	9640	9660	9640	69
618	20241115	091400	17954600	9640	9640	9640	9640	59
619	20241115	091300	17385840	9660	9660	9660	9660	0
620	20241115	091200	17385840	9660	9660	9660	9660	53
621	20241115	091100	16873860	9660	9640	9660	9640	101
622	20241115	091000	15899980	9640	9640	9640	9630	391
623	20241115	090900	12133800	9650	9650	9650	9650	20
624	20241115	090800	11940800	9650	9650	9650	9650	1
625	20241115	090700	11931150	9630	9640	9640	9630	458
626	20241115	090600	7518830	9640	9640	9640	9640	35
627	20241115	090500	7181430	9650	9660	9660	9650	23
628	20241115	090400	6959370	9670	9670	9670	9670	11
629	20241115	090300	6853000	9670	9670	9670	9670	3
630	20241115	090200	6823990	9670	9660	9670	9660	100
631	20241115	090100	5857690	9630	9630	9630	9630	0
632	20241115	090000	5857690	9630	9670	9670	9630	607