KissMeData/049950/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	193000	416823160	15930	15930	15930	15930	677
3	20241115	192900	416823160	15930	15930	15930	15930	0
4	20241115	192800	416823160	15930	15930	15930	15930	0
5	20241115	192700	416823160	15930	15930	15930	15930	0
6	20241115	192600	416823160	15930	15930	15930	15930	0
7	20241115	192500	416823160	15930	15930	15930	15930	0
8	20241115	192400	416823160	15930	15930	15930	15930	0
9	20241115	192300	416823160	15930	15930	15930	15930	0
10	20241115	192200	416823160	15930	15930	15930	15930	0
11	20241115	192100	416823160	15930	15930	15930	15930	0
12	20241115	192000	416823160	15930	15930	15930	15930	0
13	20241115	191900	416823160	15930	15930	15930	15930	0
14	20241115	191800	416823160	15930	15930	15930	15930	0
15	20241115	191700	416823160	15930	15930	15930	15930	0
16	20241115	191600	416823160	15930	15930	15930	15930	0
17	20241115	191500	416823160	15930	15930	15930	15930	0
18	20241115	191400	416823160	15930	15930	15930	15930	0
19	20241115	191300	416823160	15930	15930	15930	15930	0
20	20241115	191200	416823160	15930	15930	15930	15930	0
21	20241115	191100	416823160	15930	15930	15930	15930	0
22	20241115	191000	416823160	15930	15930	15930	15930	0
23	20241115	190900	416823160	15930	15930	15930	15930	0
24	20241115	190800	416823160	15930	15930	15930	15930	0
25	20241115	190700	416823160	15930	15930	15930	15930	0
26	20241115	190600	416823160	15930	15930	15930	15930	0
27	20241115	190500	416823160	15930	15930	15930	15930	0
28	20241115	190400	416823160	15930	15930	15930	15930	0
29	20241115	190300	416823160	15930	15930	15930	15930	0
30	20241115	190200	416823160	15930	15930	15930	15930	0
31	20241115	190100	416823160	15930	15930	15930	15930	0
32	20241115	190000	416823160	15930	15930	15930	15930	677
33	20241115	185900	416823160	15930	15930	15930	15930	0
34	20241115	185800	416823160	15930	15930	15930	15930	0
35	20241115	185700	416823160	15930	15930	15930	15930	0
36	20241115	185600	416823160	15930	15930	15930	15930	0
37	20241115	185500	416823160	15930	15930	15930	15930	0
38	20241115	185400	416823160	15930	15930	15930	15930	0
39	20241115	185300	416823160	15930	15930	15930	15930	0
40	20241115	185200	416823160	15930	15930	15930	15930	0
41	20241115	185100	416823160	15930	15930	15930	15930	0
42	20241115	185000	416823160	15930	15930	15930	15930	0
43	20241115	184900	416823160	15930	15930	15930	15930	0
44	20241115	184800	416823160	15930	15930	15930	15930	0
45	20241115	184700	416823160	15930	15930	15930	15930	0
46	20241115	184600	416823160	15930	15930	15930	15930	0
47	20241115	184500	416823160	15930	15930	15930	15930	0
48	20241115	184400	416823160	15930	15930	15930	15930	0
49	20241115	184300	416823160	15930	15930	15930	15930	0
50	20241115	184200	416823160	15930	15930	15930	15930	0
51	20241115	184100	416823160	15930	15930	15930	15930	0
52	20241115	184000	416823160	15930	15930	15930	15930	0
53	20241115	183900	416823160	15930	15930	15930	15930	0
54	20241115	183800	416823160	15930	15930	15930	15930	0
55	20241115	183700	416823160	15930	15930	15930	15930	0
56	20241115	183600	416823160	15930	15930	15930	15930	0
57	20241115	183500	416823160	15930	15930	15930	15930	0
58	20241115	183400	416823160	15930	15930	15930	15930	0
59	20241115	183300	416823160	15930	15930	15930	15930	0
60	20241115	183200	416823160	15930	15930	15930	15930	0
61	20241115	183100	416823160	15930	15930	15930	15930	0
62	20241115	183000	416823160	15930	15930	15930	15930	677
63	20241115	182900	416823160	15930	15930	15930	15930	0
64	20241115	182800	416823160	15930	15930	15930	15930	0
65	20241115	182700	416823160	15930	15930	15930	15930	0
66	20241115	182600	416823160	15930	15930	15930	15930	0
67	20241115	182500	416823160	15930	15930	15930	15930	0
68	20241115	182400	416823160	15930	15930	15930	15930	0
69	20241115	182300	416823160	15930	15930	15930	15930	0
70	20241115	182200	416823160	15930	15930	15930	15930	0
71	20241115	182100	416823160	15930	15930	15930	15930	0
72	20241115	182000	416823160	15930	15930	15930	15930	0
73	20241115	181900	416823160	15930	15930	15930	15930	0
74	20241115	181800	416823160	15930	15930	15930	15930	0
75	20241115	181700	416823160	15930	15930	15930	15930	0
76	20241115	181600	416823160	15930	15930	15930	15930	0
77	20241115	181500	416823160	15930	15930	15930	15930	0
78	20241115	181400	416823160	15930	15930	15930	15930	0
79	20241115	181300	416823160	15930	15930	15930	15930	0
80	20241115	181200	416823160	15930	15930	15930	15930	0
81	20241115	181100	416823160	15930	15930	15930	15930	0
82	20241115	181000	416823160	15930	15930	15930	15930	0
83	20241115	180900	416823160	15930	15930	15930	15930	0
84	20241115	180800	416823160	15930	15930	15930	15930	0
85	20241115	180700	416823160	15930	15930	15930	15930	0
86	20241115	180600	416823160	15930	15930	15930	15930	0
87	20241115	180500	416823160	15930	15930	15930	15930	0
88	20241115	180400	416823160	15930	15930	15930	15930	0
89	20241115	180300	416823160	15930	15930	15930	15930	0
90	20241115	180200	416823160	15930	15930	15930	15930	0
91	20241115	180100	416823160	15930	15930	15930	15930	0
92	20241115	180000	416823160	15930	15930	15930	15930	677
93	20241115	175900	416823160	15930	15930	15930	15930	0
94	20241115	175800	416823160	15930	15930	15930	15930	0
95	20241115	175700	416823160	15930	15930	15930	15930	0
96	20241115	175600	416823160	15930	15930	15930	15930	0
97	20241115	175500	416823160	15930	15930	15930	15930	0
98	20241115	175400	416823160	15930	15930	15930	15930	0
99	20241115	175300	416823160	15930	15930	15930	15930	0
100	20241115	175200	416823160	15930	15930	15930	15930	0
101	20241115	175100	416823160	15930	15930	15930	15930	0
102	20241115	175000	416823160	15930	15930	15930	15930	0
103	20241115	174900	416823160	15930	15930	15930	15930	0
104	20241115	174800	416823160	15930	15930	15930	15930	0
105	20241115	174700	416823160	15930	15930	15930	15930	0
106	20241115	174600	416823160	15930	15930	15930	15930	0
107	20241115	174500	416823160	15930	15930	15930	15930	0
108	20241115	174400	416823160	15930	15930	15930	15930	0
109	20241115	174300	416823160	15930	15930	15930	15930	0
110	20241115	174200	416823160	15930	15930	15930	15930	0
111	20241115	174100	416823160	15930	15930	15930	15930	0
112	20241115	174000	416823160	15930	15930	15930	15930	0
113	20241115	173900	416823160	15930	15930	15930	15930	0
114	20241115	173800	416823160	15930	15930	15930	15930	0
115	20241115	173700	416823160	15930	15930	15930	15930	0
116	20241115	173600	416823160	15930	15930	15930	15930	0
117	20241115	173500	416823160	15930	15930	15930	15930	0
118	20241115	173400	416823160	15930	15930	15930	15930	0
119	20241115	173300	416823160	15930	15930	15930	15930	0
120	20241115	173200	416823160	15930	15930	15930	15930	0
121	20241115	173100	416823160	15930	15930	15930	15930	0
122	20241115	173000	416823160	15930	15930	15930	15930	677
123	20241115	172900	416823160	15930	15930	15930	15930	0
124	20241115	172800	416823160	15930	15930	15930	15930	0
125	20241115	172700	416823160	15930	15930	15930	15930	0
126	20241115	172600	416823160	15930	15930	15930	15930	0
127	20241115	172500	416823160	15930	15930	15930	15930	0
128	20241115	172400	416823160	15930	15930	15930	15930	0
129	20241115	172300	416823160	15930	15930	15930	15930	0
130	20241115	172200	416823160	15930	15930	15930	15930	0
131	20241115	172100	416823160	15930	15930	15930	15930	0
132	20241115	172000	416823160	15930	15930	15930	15930	0
133	20241115	171900	416823160	15930	15930	15930	15930	0
134	20241115	171800	416823160	15930	15930	15930	15930	0
135	20241115	171700	416823160	15930	15930	15930	15930	0
136	20241115	171600	416823160	15930	15930	15930	15930	0
137	20241115	171500	416823160	15930	15930	15930	15930	0
138	20241115	171400	416823160	15930	15930	15930	15930	0
139	20241115	171300	416823160	15930	15930	15930	15930	0
140	20241115	171200	416823160	15930	15930	15930	15930	0
141	20241115	171100	416823160	15930	15930	15930	15930	0
142	20241115	171000	416823160	15930	15930	15930	15930	0
143	20241115	170900	416823160	15930	15930	15930	15930	0
144	20241115	170800	416823160	15930	15930	15930	15930	0
145	20241115	170700	416823160	15930	15930	15930	15930	0
146	20241115	170600	416823160	15930	15930	15930	15930	0
147	20241115	170500	416823160	15930	15930	15930	15930	0
148	20241115	170400	416823160	15930	15930	15930	15930	0
149	20241115	170300	416823160	15930	15930	15930	15930	0
150	20241115	170200	416823160	15930	15930	15930	15930	0
151	20241115	170100	416823160	15930	15930	15930	15930	0
152	20241115	170000	416823160	15930	15930	15930	15930	677
153	20241115	165900	416823160	15930	15930	15930	15930	0
154	20241115	165800	416823160	15930	15930	15930	15930	0
155	20241115	165700	416823160	15930	15930	15930	15930	0
156	20241115	165600	416823160	15930	15930	15930	15930	0
157	20241115	165500	416823160	15930	15930	15930	15930	0
158	20241115	165400	416823160	15930	15930	15930	15930	0
159	20241115	165300	416823160	15930	15930	15930	15930	0
160	20241115	165200	416823160	15930	15930	15930	15930	0
161	20241115	165100	416823160	15930	15930	15930	15930	0
162	20241115	165000	416823160	15930	15930	15930	15930	0
163	20241115	164900	416823160	15930	15930	15930	15930	0
164	20241115	164800	416823160	15930	15930	15930	15930	0
165	20241115	164700	416823160	15930	15930	15930	15930	0
166	20241115	164600	416823160	15930	15930	15930	15930	0
167	20241115	164500	416823160	15930	15930	15930	15930	0
168	20241115	164400	416823160	15930	15930	15930	15930	0
169	20241115	164300	416823160	15930	15930	15930	15930	0
170	20241115	164200	416823160	15930	15930	15930	15930	0
171	20241115	164100	416823160	15930	15930	15930	15930	0
172	20241115	164000	416823160	15930	15930	15930	15930	0
173	20241115	163900	416823160	15930	15930	15930	15930	0
174	20241115	163800	416823160	15930	15930	15930	15930	0
175	20241115	163700	416823160	15930	15930	15930	15930	0
176	20241115	163600	416823160	15930	15930	15930	15930	0
177	20241115	163500	416823160	15930	15930	15930	15930	0
178	20241115	163400	416823160	15930	15930	15930	15930	0
179	20241115	163300	416823160	15930	15930	15930	15930	0
180	20241115	163200	416823160	15930	15930	15930	15930	0
181	20241115	163100	416823160	15930	15930	15930	15930	0
182	20241115	163000	416823160	15930	15930	15930	15930	677
183	20241115	162900	416823160	15930	15930	15930	15930	0
184	20241115	162800	416823160	15930	15930	15930	15930	0
185	20241115	162700	416823160	15930	15930	15930	15930	0
186	20241115	162600	416823160	15930	15930	15930	15930	0
187	20241115	162500	416823160	15930	15930	15930	15930	0
188	20241115	162400	416823160	15930	15930	15930	15930	0
189	20241115	162300	416823160	15930	15930	15930	15930	0
190	20241115	162200	416823160	15930	15930	15930	15930	0
191	20241115	162100	416823160	15930	15930	15930	15930	0
192	20241115	162000	416823160	15930	15930	15930	15930	0
193	20241115	161900	416823160	15930	15930	15930	15930	0
194	20241115	161800	416823160	15930	15930	15930	15930	0
195	20241115	161700	416823160	15930	15930	15930	15930	0
196	20241115	161600	416823160	15930	15930	15930	15930	0
197	20241115	161500	416823160	15930	15930	15930	15930	0
198	20241115	161400	416823160	15930	15930	15930	15930	0
199	20241115	161300	416823160	15930	15930	15930	15930	0
200	20241115	161200	416823160	15930	15930	15930	15930	0
201	20241115	161100	416823160	15930	15930	15930	15930	0
202	20241115	161000	416823160	15930	15930	15930	15930	0
203	20241115	160900	416823160	15930	15930	15930	15930	0
204	20241115	160800	416823160	15930	15930	15930	15930	0
205	20241115	160700	416823160	15930	15930	15930	15930	0
206	20241115	160600	416823160	15930	15930	15930	15930	0
207	20241115	160500	416823160	15930	15930	15930	15930	0
208	20241115	160400	416823160	15930	15930	15930	15930	0
209	20241115	160300	416823160	15930	15930	15930	15930	0
210	20241115	160200	416823160	15930	15930	15930	15930	0
211	20241115	160100	416823160	15930	15930	15930	15930	0
212	20241115	160000	416823160	15930	15930	15930	15930	677
213	20241115	155900	416823160	15930	15930	15930	15930	0
214	20241115	155800	416823160	15930	15930	15930	15930	0
215	20241115	155700	416823160	15930	15930	15930	15930	0
216	20241115	155600	416823160	15930	15930	15930	15930	0
217	20241115	155500	416823160	15930	15930	15930	15930	0
218	20241115	155400	416823160	15930	15930	15930	15930	0
219	20241115	155300	416823160	15930	15930	15930	15930	0
220	20241115	155200	416823160	15930	15930	15930	15930	0
221	20241115	155100	416823160	15930	15930	15930	15930	0
222	20241115	155000	416823160	15930	15930	15930	15930	0
223	20241115	154900	416823160	15930	15930	15930	15930	0
224	20241115	154800	416823160	15930	15930	15930	15930	0
225	20241115	154700	416823160	15930	15930	15930	15930	0
226	20241115	154600	416823160	15930	15930	15930	15930	0
227	20241115	154500	416823160	15930	15930	15930	15930	0
228	20241115	154400	416823160	15930	15930	15930	15930	0
229	20241115	154300	416823160	15930	15930	15930	15930	0
230	20241115	154200	416823160	15930	15930	15930	15930	0
231	20241115	154100	416823160	15930	15930	15930	15930	0
232	20241115	154000	416823160	15930	15930	15930	15930	0
233	20241115	153900	416823160	15930	15930	15930	15930	0
234	20241115	153800	416823160	15930	15930	15930	15930	0
235	20241115	153700	416823160	15930	15930	15930	15930	0
236	20241115	153600	416823160	15930	15930	15930	15930	0
237	20241115	153500	416823160	15930	15930	15930	15930	0
238	20241115	153400	416823160	15930	15930	15930	15930	0
239	20241115	153300	416823160	15930	15930	15930	15930	0
240	20241115	153200	416823160	15930	15930	15930	15930	0
241	20241115	153100	416823160	15930	15930	15930	15930	0
242	20241115	153000	416823160	15930	15930	15930	15930	1354
243	20241115	152900	406038550	15940	15940	15940	15940	0
244	20241115	152800	406038550	15940	15940	15940	15940	0
245	20241115	152700	406038550	15940	15940	15940	15940	0
246	20241115	152600	406038550	15940	15940	15940	15940	0
247	20241115	152500	406038550	15940	15940	15940	15940	0
248	20241115	152400	406038550	15940	15940	15940	15940	0
249	20241115	152300	406038550	15940	15940	15940	15940	0
250	20241115	152200	406038550	15940	15940	15940	15940	0
251	20241115	152100	406038550	15940	15940	15940	15940	0
252	20241115	152000	406038550	15940	15940	15940	15940	0
253	20241115	151900	406038550	15940	15940	15940	15940	0
254	20241115	151800	406038550	15940	15940	15940	15940	4
255	20241115	151700	405974790	15850	15850	15850	15840	54
256	20241115	151600	405119250	15850	15870	15960	15850	32
257	20241115	151500	404611150	15870	15870	15870	15870	0
258	20241115	151400	404611150	15870	15870	15870	15870	0
259	20241115	151300	404611150	15870	15870	15870	15870	0
260	20241115	151200	404611150	15870	15880	15880	15870	797
261	20241115	151100	391962670	15880	15880	15880	15880	0
262	20241115	151000	391962670	15880	15880	15880	15880	1
263	20241115	150900	391946790	15870	15870	15870	15870	200
264	20241115	150800	388772790	15870	15870	15870	15870	70
265	20241115	150700	387661890	15870	15870	15870	15870	526
266	20241115	150600	379314270	15850	15870	15870	15850	700
267	20241115	150500	368208590	15850	15870	15870	15850	418
268	20241115	150400	361575330	15970	15970	15970	15970	10
269	20241115	150300	361415630	15970	15970	15970	15970	1
270	20241115	150200	361399660	15880	15880	15880	15880	0
271	20241115	150100	361399660	15880	15880	15880	15880	0
272	20241115	150000	361399660	15880	15880	15880	15880	0
273	20241115	145900	361399660	15880	15940	15940	15880	133
274	20241115	145800	359283910	15940	15940	15940	15940	0
275	20241115	145700	359283910	15940	15940	15940	15940	10
276	20241115	145600	359124510	16040	16040	16040	16040	0
277	20241115	145500	359124510	16040	16040	16040	16040	2
278	20241115	145400	359092430	16050	16000	16050	16000	232
279	20241115	145300	355375940	15960	15960	15960	15960	0
280	20241115	145200	355375940	15960	15960	15960	15960	367
281	20241115	145100	349518620	15960	15960	15960	15960	0
282	20241115	145000	349518620	15960	15990	15990	15960	11
283	20241115	144900	349342760	15960	15960	15960	15960	0
284	20241115	144800	349342760	15960	15960	15960	15960	0
285	20241115	144700	349342760	15960	15960	15960	15960	0
286	20241115	144600	349342760	15960	15960	15960	15960	0
287	20241115	144500	349342760	15960	15960	15960	15960	0
288	20241115	144400	349342760	15960	15960	15960	15960	101
289	20241115	144300	347730800	15960	15960	15960	15960	0
290	20241115	144200	347730800	15960	15960	15960	15960	0
291	20241115	144100	347730800	15960	15960	15960	15960	0
292	20241115	144000	347730800	15960	16000	16000	15960	300
293	20241115	143900	342940760	16000	16000	16000	16000	0
294	20241115	143800	342940760	16000	16010	16020	16000	600
295	20241115	143700	333337940	16010	16010	16010	16010	0
296	20241115	143600	333337940	16010	16010	16010	16010	0
297	20241115	143500	333337940	16010	16010	16010	16010	5
298	20241115	143400	333257890	16010	16010	16010	16010	10
299	20241115	143300	333097790	16010	16000	16010	16000	185
300	20241115	143200	330137680	16000	16000	16000	16000	0
301	20241115	143100	330137680	16000	16000	16000	16000	194
302	20241115	143000	327033680	16000	15960	16000	15960	228
303	20241115	142900	323386400	15960	15960	15960	15960	0
304	20241115	142800	323386400	15960	15960	15960	15960	5
305	20241115	142700	323306600	16000	16000	16000	16000	5
306	20241115	142600	323226600	16010	15960	16010	15960	217
307	20241115	142500	319755080	15960	15960	15960	15960	300
308	20241115	142400	314967080	15960	16010	16010	15960	427
309	20241115	142300	308135660	16010	16010	16010	16010	0
310	20241115	142200	308135660	16010	16010	16010	16010	0
311	20241115	142100	308135660	16010	16010	16010	16010	0
312	20241115	142000	308135660	16010	16010	16010	16010	1
313	20241115	141900	308119650	15960	15960	15960	15960	0
314	20241115	141800	308119650	15960	15960	15960	15960	1
315	20241115	141700	308103690	16010	16010	16010	16010	1
316	20241115	141600	308087680	16010	16010	16010	16010	0
317	20241115	141500	308087680	16010	16010	16010	16010	4
318	20241115	141400	308023640	16020	16020	16020	16020	0
319	20241115	141300	308023640	16020	16020	16020	16020	13
320	20241115	141200	307815380	16020	16020	16020	16020	0
321	20241115	141100	307815380	16020	16020	16020	16020	0
322	20241115	141000	307815380	16020	16020	16020	16020	0
323	20241115	140900	307815380	16020	16020	16020	16020	0
324	20241115	140800	307815380	16020	15950	16020	15950	299
325	20241115	140700	303035390	15940	15940	15940	15940	10
326	20241115	140600	302875990	15940	15940	15940	15940	0
327	20241115	140500	302875990	15940	15930	15940	15930	43
328	20241115	140400	302190670	15940	15940	15940	15940	0
329	20241115	140300	302190670	15940	15940	15940	15940	0
330	20241115	140200	302190670	15940	15940	15940	15940	17
331	20241115	140100	301919690	15940	15940	15940	15940	1
332	20241115	140000	301903750	15870	15870	15870	15870	0
333	20241115	135900	301903750	15870	15870	15870	15870	1
334	20241115	135800	301887880	15900	15900	15900	15900	0
335	20241115	135700	301887880	15900	15900	15900	15900	0
336	20241115	135600	301887880	15900	15900	15900	15900	0
337	20241115	135500	301887880	15900	15900	15900	15900	0
338	20241115	135400	301887880	15900	15880	15900	15880	454
339	20241115	135300	294674330	15850	15830	15850	15830	60
340	20241115	135200	293723410	15800	15800	15800	15800	0
341	20241115	135100	293723410	15800	15800	15800	15800	0
342	20241115	135000	293723410	15800	15800	15800	15800	0
343	20241115	134900	293723410	15800	15800	15800	15800	0
344	20241115	134800	293723410	15800	15800	15800	15800	0
345	20241115	134700	293723410	15800	15800	15800	15800	49
346	20241115	134600	292949210	15800	15800	15800	15800	0
347	20241115	134500	292949210	15800	15800	15800	15800	0
348	20241115	134400	292949210	15800	15800	15800	15800	0
349	20241115	134300	292949210	15800	15800	15800	15800	0
350	20241115	134200	292949210	15800	15800	15800	15800	0
351	20241115	134100	292949210	15800	15800	15800	15800	0
352	20241115	134000	292949210	15800	15800	15800	15800	0
353	20241115	133900	292949210	15800	15800	15800	15800	0
354	20241115	133800	292949210	15800	15800	15800	15800	0
355	20241115	133700	292949210	15800	15800	15800	15800	1
356	20241115	133600	292933410	15830	15830	15830	15830	0
357	20241115	133500	292933410	15830	15830	15830	15830	4
358	20241115	133400	292870090	15830	15810	15830	15800	3
359	20241115	133300	292822650	15830	15830	15830	15830	1
360	20241115	133200	292806820	15830	15830	15830	15830	0
361	20241115	133100	292806820	15830	15830	15830	15830	0
362	20241115	133000	292806820	15830	15830	15830	15830	0
363	20241115	132900	292806820	15830	15830	15830	15830	0
364	20241115	132800	292806820	15830	15830	15830	15830	0
365	20241115	132700	292806820	15830	15830	15830	15830	0
366	20241115	132600	292806820	15830	15830	15830	15830	0
367	20241115	132500	292806820	15830	15830	15830	15830	0
368	20241115	132400	292806820	15830	15830	15830	15830	0
369	20241115	132300	292806820	15830	15830	15830	15830	1
370	20241115	132200	292790990	15880	15880	15880	15880	0
371	20241115	132100	292790990	15880	15880	15880	15880	1
372	20241115	132000	292775110	15800	15800	15800	15800	0
373	20241115	131900	292775110	15800	15800	15800	15800	0
374	20241115	131800	292775110	15800	15810	15810	15800	143
375	20241115	131700	290514290	15840	15850	15850	15840	33
376	20241115	131600	289991260	15920	15920	15920	15920	0
377	20241115	131500	289991260	15920	15920	15920	15920	30
378	20241115	131400	289513660	15950	15950	15950	15950	0
379	20241115	131300	289513660	15950	15950	15950	15950	0
380	20241115	131200	289513660	15950	15950	15950	15950	2
381	20241115	131100	289481760	15950	15950	15950	15950	0
382	20241115	131000	289481760	15950	15950	15950	15950	0
383	20241115	130900	289481760	15950	15950	15950	15950	32
384	20241115	130800	288971360	15950	15950	15950	15950	19
385	20241115	130700	288668310	15950	15950	15950	15950	45
386	20241115	130600	287950560	15940	15940	15940	15940	10
387	20241115	130500	287791160	15940	15940	15950	15940	56
388	20241115	130400	286898110	15950	15950	15950	15950	8
389	20241115	130300	286770510	15950	15950	15950	15950	1
390	20241115	130200	286754560	15840	15840	15850	15840	51
391	20241115	130100	285946710	15810	15810	15810	15810	0
392	20241115	130000	285946710	15810	15930	15930	15810	1500
393	20241115	125900	262209190	15930	15930	15930	15930	2
394	20241115	125800	262177330	15980	15960	15980	15960	60
395	20241115	125700	261219610	15930	15930	15930	15930	0
396	20241115	125600	261219610	15930	15930	15930	15930	0
397	20241115	125500	261219610	15930	15930	15930	15930	0
398	20241115	125400	261219610	15930	15930	15930	15930	0
399	20241115	125300	261219610	15930	15930	15930	15930	1
400	20241115	125200	261203680	15970	15970	15970	15970	0
401	20241115	125100	261203680	15970	15970	15970	15970	20
402	20241115	125000	260884280	15970	15970	15970	15970	1
403	20241115	124900	260868310	15930	15930	15930	15930	0
404	20241115	124800	260868310	15930	15930	15930	15930	0
405	20241115	124700	260868310	15930	15930	15930	15930	65
406	20241115	124600	259832860	15930	15930	15930	15930	0
407	20241115	124500	259832860	15930	15930	15930	15930	0
408	20241115	124400	259832860	15930	15930	15930	15930	100
409	20241115	124300	258239860	15920	15920	15920	15920	2
410	20241115	124200	258208020	16000	16000	16000	16000	0
411	20241115	124100	258208020	16000	16000	16000	16000	0
412	20241115	124000	258208020	16000	16000	16000	16000	0
413	20241115	123900	258208020	16000	16000	16000	16000	0
414	20241115	123800	258208020	16000	15960	16000	15960	170
415	20241115	123700	255489250	15960	15960	15960	15960	54
416	20241115	123600	254627410	15960	15960	15960	15960	110
417	20241115	123500	252871810	15950	15900	15950	15900	171
418	20241115	123400	250146620	15810	15810	15810	15810	0
419	20241115	123300	250146620	15810	15930	15930	15810	101
420	20241115	123200	248540210	15950	15950	15950	15950	0
421	20241115	123100	248540210	15950	15950	15950	15950	0
422	20241115	123000	248540210	15950	15750	15950	15750	491
423	20241115	122900	240777000	15800	15800	15800	15800	0
424	20241115	122800	240777000	15800	15800	15800	15800	0
425	20241115	122700	240777000	15800	15800	15800	15800	0
426	20241115	122600	240777000	15800	15640	15800	15640	206
427	20241115	122500	237537940	15630	15600	15630	15600	103
428	20241115	122400	235929720	15600	15590	15600	15590	23
429	20241115	122300	235571130	15590	15570	15590	15570	116
430	20241115	122200	233763770	15570	15570	15570	15570	6
431	20241115	122100	233670350	15560	15550	15560	15550	59
432	20241115	122000	232752400	15550	15550	15550	15550	0
433	20241115	121900	232752400	15550	15550	15550	15550	2
434	20241115	121800	232721300	15550	15540	15550	15540	19
435	20241115	121700	232426030	15490	15490	15490	15490	0
436	20241115	121600	232426030	15490	15490	15490	15490	0
437	20241115	121500	232426030	15490	15490	15490	15490	0
438	20241115	121400	232426030	15490	15490	15490	15490	0
439	20241115	121300	232426030	15490	15490	15490	15490	0
440	20241115	121200	232426030	15490	15490	15490	15490	10
441	20241115	121100	232271130	15470	15470	15470	15470	0
442	20241115	121000	232271130	15470	15470	15470	15470	0
443	20241115	120900	232271130	15470	15470	15470	15470	0
444	20241115	120800	232271130	15470	15470	15470	15470	0
445	20241115	120700	232271130	15470	15470	15470	15470	0
446	20241115	120600	232271130	15470	15470	15470	15470	0
447	20241115	120500	232271130	15470	15470	15470	15470	0
448	20241115	120400	232271130	15470	15470	15470	15470	1
449	20241115	120300	232255660	15490	15460	15510	15460	5
450	20241115	120200	232178200	15440	15460	15460	15440	403
451	20241115	120100	225947920	15470	15490	15490	15470	37
452	20241115	120000	225375100	15490	15490	15490	15490	1
453	20241115	115900	225359610	15490	15490	15490	15490	0
454	20241115	115800	225359610	15490	15490	15490	15490	0
455	20241115	115700	225359610	15490	15490	15490	15490	0
456	20241115	115600	225359610	15490	15490	15490	15490	0
457	20241115	115500	225359610	15490	15490	15490	15490	0
458	20241115	115400	225359610	15490	15490	15490	15490	1
459	20241115	115300	225344120	15530	15530	15530	15530	0
460	20241115	115200	225344120	15530	15530	15530	15530	0
461	20241115	115100	225344120	15530	15530	15530	15530	0
462	20241115	115000	225344120	15530	15530	15530	15530	1
463	20241115	114900	225328590	15530	15530	15530	15530	0
464	20241115	114800	225328590	15530	15530	15530	15530	1
465	20241115	114700	225313060	15520	15520	15520	15520	1
466	20241115	114600	225297540	15460	15460	15460	15460	0
467	20241115	114500	225297540	15460	15460	15460	15460	0
468	20241115	114400	225297540	15460	15490	15490	15460	51
469	20241115	114300	224508340	15500	15500	15500	15500	5
470	20241115	114200	224430840	15530	15540	15540	15530	16
471	20241115	114100	224182290	15530	15530	15530	15530	0
472	20241115	114000	224182290	15530	15530	15530	15530	0
473	20241115	113900	224182290	15530	15530	15530	15530	1
474	20241115	113800	224166760	15530	15530	15530	15530	0
475	20241115	113700	224166760	15530	15530	15530	15530	0
476	20241115	113600	224166760	15530	15530	15530	15530	0
477	20241115	113500	224166760	15530	15530	15530	15530	2
478	20241115	113400	224135700	15540	15540	15540	15540	0
479	20241115	113300	224135700	15540	15540	15540	15540	0
480	20241115	113200	224135700	15540	15540	15540	15540	0
481	20241115	113100	224135700	15540	15540	15540	15540	0
482	20241115	113000	224135700	15540	15540	15540	15540	0
483	20241115	112900	224135700	15540	15480	15540	15480	18
484	20241115	112800	223856880	15480	15480	15480	15480	0
485	20241115	112700	223856880	15480	15480	15480	15480	1
486	20241115	112600	223841400	15460	15460	15460	15460	0
487	20241115	112500	223841400	15460	15460	15460	15460	0
488	20241115	112400	223841400	15460	15460	15460	15460	0
489	20241115	112300	223841400	15460	15460	15460	15460	0
490	20241115	112200	223841400	15460	15460	15460	15460	0
491	20241115	112100	223841400	15460	15500	15500	15460	39
492	20241115	112000	223237430	15500	15500	15500	15500	10
493	20241115	111900	223082430	15490	15490	15490	15490	0
494	20241115	111800	223082430	15490	15490	15490	15490	0
495	20241115	111700	223082430	15490	15490	15490	15490	0
496	20241115	111600	223082430	15490	15490	15490	15490	0
497	20241115	111500	223082430	15490	15490	15490	15490	0
498	20241115	111400	223082430	15490	15490	15490	15490	229
499	20241115	111300	219535220	15490	15490	15490	15490	0
500	20241115	111200	219535220	15490	15490	15490	15490	5
501	20241115	111100	219457770	15440	15440	15440	15440	0
502	20241115	111000	219457770	15440	15440	15440	15440	0
503	20241115	110900	219457770	15440	15440	15440	15440	0
504	20241115	110800	219457770	15440	15450	15450	15440	109
505	20241115	110700	217773730	15450	15450	15450	15450	1
506	20241115	110600	217758280	15450	15450	15450	15450	29
507	20241115	110500	217310230	15530	15460	15530	15460	11
508	20241115	110400	217140100	15450	15450	15450	15450	0
509	20241115	110300	217140100	15450	15450	15450	15450	1
510	20241115	110200	217124650	15460	15460	15460	15460	2
511	20241115	110100	217093730	15520	15540	15540	15520	58
512	20241115	110000	216193140	15540	15540	15540	15540	0
513	20241115	105900	216193140	15540	15540	15540	15540	0
514	20241115	105800	216193140	15540	15540	15540	15540	0
515	20241115	105700	216193140	15540	15540	15540	15540	0
516	20241115	105600	216193140	15540	15540	15540	15540	5
517	20241115	105500	216115440	15550	15550	15550	15550	78
518	20241115	105400	214902540	15540	15540	15540	15540	423
519	20241115	105300	208329120	15550	15550	15550	15550	0
520	20241115	105200	208329120	15550	15520	15550	15520	137
521	20241115	105100	206200150	15540	15540	15540	15540	0
522	20241115	105000	206200150	15540	15540	15540	15540	0
523	20241115	104900	206200150	15540	15540	15540	15540	1
524	20241115	104800	206184610	15540	15540	15540	15540	0
525	20241115	104700	206184610	15540	15540	15540	15540	0
526	20241115	104600	206184610	15540	15540	15540	15540	4
527	20241115	104500	206122450	15430	15430	15430	15430	4
528	20241115	104400	206060730	15450	15450	15450	15450	0
529	20241115	104300	206060730	15450	15460	15460	15450	13
530	20241115	104200	205859780	15450	15450	15450	15450	5
531	20241115	104100	205782530	15450	15450	15450	15450	190
532	20241115	104000	202847030	15540	15530	15540	15530	86
533	20241115	103900	201510690	15540	15540	15540	15540	0
534	20241115	103800	201510690	15540	15540	15540	15540	1
535	20241115	103700	201495150	15480	15510	15510	15480	203
536	20241115	103600	198348660	15550	15510	15550	15510	5
537	20241115	103500	198270950	15520	15520	15520	15520	5
538	20241115	103400	198193350	15510	15510	15510	15510	108
539	20241115	103300	196518270	15510	15480	15510	15480	12
540	20241115	103200	196332420	15480	15450	15480	15450	123
541	20241115	103100	194430860	15450	15420	15450	15420	313
542	20241115	103000	189597410	15420	15420	15420	15420	0
543	20241115	102900	189597410	15420	15420	15420	15420	0
544	20241115	102800	189597410	15420	15420	15420	15420	20
545	20241115	102700	189289010	15420	15420	15420	15420	2
546	20241115	102600	189258170	15440	15440	15440	15440	0
547	20241115	102500	189258170	15440	15440	15440	15440	0
548	20241115	102400	189258170	15440	15440	15440	15440	2
549	20241115	102300	189227290	15440	15340	15440	15340	581
550	20241115	102200	180309850	15330	15270	15330	15270	191
551	20241115	102100	177392550	15270	15270	15270	15270	25
552	20241115	102000	177010800	15270	15270	15270	15270	26
553	20241115	101900	176613780	15270	15270	15270	15270	0
554	20241115	101800	176613780	15270	15270	15270	15270	0
555	20241115	101700	176613780	15270	15270	15270	15270	0
556	20241115	101600	176613780	15270	15270	15270	15270	1
557	20241115	101500	176598510	15270	15270	15270	15270	0
558	20241115	101400	176598510	15270	15270	15270	15270	0
559	20241115	101300	176598510	15270	15270	15270	15270	0
560	20241115	101200	176598510	15270	15270	15270	15270	1
561	20241115	101100	176583240	15280	15280	15280	15280	0
562	20241115	101000	176583240	15280	15280	15280	15280	0
563	20241115	100900	176583240	15280	15280	15280	15280	2
564	20241115	100800	176552680	15280	15180	15280	15100	1001
565	20241115	100700	161399600	15200	15180	15200	15180	187
566	20241115	100600	158560620	15140	15180	15180	15140	499
567	20241115	100500	151001670	15170	15220	15220	15170	148
568	20241115	100400	148751350	15220	15290	15290	15220	408
569	20241115	100300	142539740	15290	15230	15290	15230	16
570	20241115	100200	142295950	15290	15220	15290	15210	147
571	20241115	100100	140057870	15260	15260	15260	15230	20
572	20241115	100000	139752740	15260	15290	15290	15250	446
573	20241115	095900	132941310	15290	15310	15310	15290	292
574	20241115	095800	128474760	15310	15310	15310	15310	172
575	20241115	095700	125841440	15320	15370	15370	15320	276
576	20241115	095600	121609510	15360	15360	15360	15360	0
577	20241115	095500	121609510	15360	15360	15360	15360	0
578	20241115	095400	121609510	15360	15360	15360	15360	0
579	20241115	095300	121609510	15360	15360	15360	15360	0
580	20241115	095200	121609510	15360	15360	15360	15350	84
581	20241115	095100	120319490	15360	15370	15370	15360	300
582	20241115	095000	115711420	15370	15380	15380	15370	193
583	20241115	094900	112744260	15440	15380	15440	15380	2
584	20241115	094800	112713440	15440	15440	15440	15390	127
585	20241115	094700	110752810	15480	15480	15480	15480	0
586	20241115	094600	110752810	15480	15480	15480	15480	0
587	20241115	094500	110752810	15480	15480	15480	15480	0
588	20241115	094400	110752810	15480	15380	15480	15370	61
589	20241115	094300	109815050	15380	15390	15390	15380	38
590	20241115	094200	109230530	15400	15490	15580	15400	59
591	20241115	094100	108317590	15490	15490	15490	15490	0
592	20241115	094000	108317590	15490	15490	15490	15490	50
593	20241115	093900	107543090	15490	15490	15490	15490	0
594	20241115	093800	107543090	15490	15410	15490	15390	216
595	20241115	093700	104218060	15400	15600	15600	15400	245
596	20241115	093600	100428290	15610	15610	15610	15610	0
597	20241115	093500	100428290	15610	15510	15610	15500	83
598	20241115	093400	99140980	15520	15520	15520	15520	1
599	20241115	093300	99125460	15520	15540	15540	15520	138
600	20241115	093200	96981670	15560	15610	15610	15560	122
601	20241115	093100	95083300	15610	15610	15610	15610	0
602	20241115	093000	95083300	15610	15610	15610	15610	93
603	20241115	092900	93631570	15610	15610	15610	15610	28
604	20241115	092800	93194490	15680	15650	15680	15650	210
605	20241115	092700	89904300	15610	15610	15610	15610	51
606	20241115	092600	89108190	15610	15610	15610	15610	10
607	20241115	092500	88952090	15610	15610	15610	15610	5
608	20241115	092400	88874040	15670	15670	15670	15670	0
609	20241115	092300	88874040	15670	15670	15670	15670	2
610	20241115	092200	88842700	15670	15600	15670	15600	73
611	20241115	092100	87703480	15600	15600	15600	15600	50
612	20241115	092000	86923480	15680	15580	15680	15580	712
613	20241115	091900	75817160	15520	15520	15520	15520	6
614	20241115	091800	75724040	15520	15540	15540	15520	182
615	20241115	091700	72897860	15600	15550	15600	15550	108
616	20241115	091600	71217000	15500	15500	15540	15500	321
617	20241115	091500	66240350	15500	15500	15500	15500	18
618	20241115	091400	65961350	15430	15460	15460	15430	15
619	20241115	091300	65729860	15400	15410	15410	15400	38
620	20241115	091200	65144650	15400	15400	15400	15400	490
621	20241115	091100	57598650	15400	15400	15410	15400	187
622	20241115	091000	54718620	15410	15520	15530	15400	766
623	20241115	090900	42855530	15520	15530	15540	15420	333
624	20241115	090800	37699730	15510	15520	15520	15510	161
625	20241115	090700	35202560	15510	15520	15520	15510	315
626	20241115	090600	30315560	15520	15530	15530	15520	102
627	20241115	090500	28732470	15520	15520	15520	15520	0
628	20241115	090400	28732470	15520	15520	15520	15520	189
629	20241115	090300	25799190	15530	15720	15720	15530	52
630	20241115	090200	24991440	15720	15540	15720	15510	220
631	20241115	090100	21575480	15540	15540	15540	15540	7
632	20241115	090000	21466700	15530	15730	15730	15510	1370