KissMeData/139670/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	202100	96171670	2405	2405	2405	2405	52
3	20241115	202000	96171670	2405	2405	2405	2405	0
4	20241115	201900	96171670	2405	2405	2405	2405	0
5	20241115	201800	96171670	2405	2405	2405	2405	0
6	20241115	201700	96171670	2405	2405	2405	2405	0
7	20241115	201600	96171670	2405	2405	2405	2405	0
8	20241115	201500	96171670	2405	2405	2405	2405	0
9	20241115	201400	96171670	2405	2405	2405	2405	0
10	20241115	201300	96171670	2405	2405	2405	2405	0
11	20241115	201200	96171670	2405	2405	2405	2405	0
12	20241115	201100	96171670	2405	2405	2405	2405	0
13	20241115	201000	96171670	2405	2405	2405	2405	0
14	20241115	200900	96171670	2405	2405	2405	2405	0
15	20241115	200800	96171670	2405	2405	2405	2405	0
16	20241115	200700	96171670	2405	2405	2405	2405	0
17	20241115	200600	96171670	2405	2405	2405	2405	0
18	20241115	200500	96171670	2405	2405	2405	2405	0
19	20241115	200400	96171670	2405	2405	2405	2405	0
20	20241115	200300	96171670	2405	2405	2405	2405	0
21	20241115	200200	96171670	2405	2405	2405	2405	0
22	20241115	200100	96171670	2405	2405	2405	2405	0
23	20241115	200000	96171670	2405	2405	2405	2405	0
24	20241115	195900	96171670	2405	2405	2405	2405	0
25	20241115	195800	96171670	2405	2405	2405	2405	0
26	20241115	195700	96171670	2405	2405	2405	2405	0
27	20241115	195600	96171670	2405	2405	2405	2405	0
28	20241115	195500	96171670	2405	2405	2405	2405	0
29	20241115	195400	96171670	2405	2405	2405	2405	0
30	20241115	195300	96171670	2405	2405	2405	2405	0
31	20241115	195200	96171670	2405	2405	2405	2405	0
32	20241115	195100	96171670	2405	2405	2405	2405	52
33	20241115	195000	96171670	2405	2405	2405	2405	0
34	20241115	194900	96171670	2405	2405	2405	2405	0
35	20241115	194800	96171670	2405	2405	2405	2405	0
36	20241115	194700	96171670	2405	2405	2405	2405	0
37	20241115	194600	96171670	2405	2405	2405	2405	0
38	20241115	194500	96171670	2405	2405	2405	2405	0
39	20241115	194400	96171670	2405	2405	2405	2405	0
40	20241115	194300	96171670	2405	2405	2405	2405	0
41	20241115	194200	96171670	2405	2405	2405	2405	0
42	20241115	194100	96171670	2405	2405	2405	2405	0
43	20241115	194000	96171670	2405	2405	2405	2405	0
44	20241115	193900	96171670	2405	2405	2405	2405	0
45	20241115	193800	96171670	2405	2405	2405	2405	0
46	20241115	193700	96171670	2405	2405	2405	2405	0
47	20241115	193600	96171670	2405	2405	2405	2405	0
48	20241115	193500	96171670	2405	2405	2405	2405	0
49	20241115	193400	96171670	2405	2405	2405	2405	0
50	20241115	193300	96171670	2405	2405	2405	2405	0
51	20241115	193200	96171670	2405	2405	2405	2405	0
52	20241115	193100	96171670	2405	2405	2405	2405	0
53	20241115	193000	96171670	2405	2405	2405	2405	0
54	20241115	192900	96171670	2405	2405	2405	2405	0
55	20241115	192800	96171670	2405	2405	2405	2405	0
56	20241115	192700	96171670	2405	2405	2405	2405	0
57	20241115	192600	96171670	2405	2405	2405	2405	0
58	20241115	192500	96171670	2405	2405	2405	2405	0
59	20241115	192400	96171670	2405	2405	2405	2405	0
60	20241115	192300	96171670	2405	2405	2405	2405	0
61	20241115	192200	96171670	2405	2405	2405	2405	0
62	20241115	192100	96171670	2405	2405	2405	2405	52
63	20241115	192000	96171670	2405	2405	2405	2405	0
64	20241115	191900	96171670	2405	2405	2405	2405	0
65	20241115	191800	96171670	2405	2405	2405	2405	0
66	20241115	191700	96171670	2405	2405	2405	2405	0
67	20241115	191600	96171670	2405	2405	2405	2405	0
68	20241115	191500	96171670	2405	2405	2405	2405	0
69	20241115	191400	96171670	2405	2405	2405	2405	0
70	20241115	191300	96171670	2405	2405	2405	2405	0
71	20241115	191200	96171670	2405	2405	2405	2405	0
72	20241115	191100	96171670	2405	2405	2405	2405	0
73	20241115	191000	96171670	2405	2405	2405	2405	0
74	20241115	190900	96171670	2405	2405	2405	2405	0
75	20241115	190800	96171670	2405	2405	2405	2405	0
76	20241115	190700	96171670	2405	2405	2405	2405	0
77	20241115	190600	96171670	2405	2405	2405	2405	0
78	20241115	190500	96171670	2405	2405	2405	2405	0
79	20241115	190400	96171670	2405	2405	2405	2405	0
80	20241115	190300	96171670	2405	2405	2405	2405	0
81	20241115	190200	96171670	2405	2405	2405	2405	0
82	20241115	190100	96171670	2405	2405	2405	2405	0
83	20241115	190000	96171670	2405	2405	2405	2405	0
84	20241115	185900	96171670	2405	2405	2405	2405	0
85	20241115	185800	96171670	2405	2405	2405	2405	0
86	20241115	185700	96171670	2405	2405	2405	2405	0
87	20241115	185600	96171670	2405	2405	2405	2405	0
88	20241115	185500	96171670	2405	2405	2405	2405	0
89	20241115	185400	96171670	2405	2405	2405	2405	0
90	20241115	185300	96171670	2405	2405	2405	2405	0
91	20241115	185200	96171670	2405	2405	2405	2405	0
92	20241115	185100	96171670	2405	2405	2405	2405	52
93	20241115	185000	96171670	2405	2405	2405	2405	0
94	20241115	184900	96171670	2405	2405	2405	2405	0
95	20241115	184800	96171670	2405	2405	2405	2405	0
96	20241115	184700	96171670	2405	2405	2405	2405	0
97	20241115	184600	96171670	2405	2405	2405	2405	0
98	20241115	184500	96171670	2405	2405	2405	2405	0
99	20241115	184400	96171670	2405	2405	2405	2405	0
100	20241115	184300	96171670	2405	2405	2405	2405	0
101	20241115	184200	96171670	2405	2405	2405	2405	0
102	20241115	184100	96171670	2405	2405	2405	2405	0
103	20241115	184000	96171670	2405	2405	2405	2405	0
104	20241115	183900	96171670	2405	2405	2405	2405	0
105	20241115	183800	96171670	2405	2405	2405	2405	0
106	20241115	183700	96171670	2405	2405	2405	2405	0
107	20241115	183600	96171670	2405	2405	2405	2405	0
108	20241115	183500	96171670	2405	2405	2405	2405	0
109	20241115	183400	96171670	2405	2405	2405	2405	0
110	20241115	183300	96171670	2405	2405	2405	2405	0
111	20241115	183200	96171670	2405	2405	2405	2405	0
112	20241115	183100	96171670	2405	2405	2405	2405	0
113	20241115	183000	96171670	2405	2405	2405	2405	0
114	20241115	182900	96171670	2405	2405	2405	2405	0
115	20241115	182800	96171670	2405	2405	2405	2405	0
116	20241115	182700	96171670	2405	2405	2405	2405	0
117	20241115	182600	96171670	2405	2405	2405	2405	0
118	20241115	182500	96171670	2405	2405	2405	2405	0
119	20241115	182400	96171670	2405	2405	2405	2405	0
120	20241115	182300	96171670	2405	2405	2405	2405	0
121	20241115	182200	96171670	2405	2405	2405	2405	0
122	20241115	182100	96171670	2405	2405	2405	2405	52
123	20241115	182000	96171670	2405	2405	2405	2405	0
124	20241115	181900	96171670	2405	2405	2405	2405	0
125	20241115	181800	96171670	2405	2405	2405	2405	0
126	20241115	181700	96171670	2405	2405	2405	2405	0
127	20241115	181600	96171670	2405	2405	2405	2405	0
128	20241115	181500	96171670	2405	2405	2405	2405	0
129	20241115	181400	96171670	2405	2405	2405	2405	0
130	20241115	181300	96171670	2405	2405	2405	2405	0
131	20241115	181200	96171670	2405	2405	2405	2405	0
132	20241115	181100	96171670	2405	2405	2405	2405	0
133	20241115	181000	96171670	2405	2405	2405	2405	0
134	20241115	180900	96171670	2405	2405	2405	2405	0
135	20241115	180800	96171670	2405	2405	2405	2405	0
136	20241115	180700	96171670	2405	2405	2405	2405	0
137	20241115	180600	96171670	2405	2405	2405	2405	0
138	20241115	180500	96171670	2405	2405	2405	2405	0
139	20241115	180400	96171670	2405	2405	2405	2405	0
140	20241115	180300	96171670	2405	2405	2405	2405	0
141	20241115	180200	96171670	2405	2405	2405	2405	0
142	20241115	180100	96171670	2405	2405	2405	2405	0
143	20241115	180000	96171670	2405	2405	2405	2405	0
144	20241115	175900	96171670	2405	2405	2405	2405	0
145	20241115	175800	96171670	2405	2405	2405	2405	0
146	20241115	175700	96171670	2405	2405	2405	2405	0
147	20241115	175600	96171670	2405	2405	2405	2405	0
148	20241115	175500	96171670	2405	2405	2405	2405	0
149	20241115	175400	96171670	2405	2405	2405	2405	0
150	20241115	175300	96171670	2405	2405	2405	2405	0
151	20241115	175200	96171670	2405	2405	2405	2405	0
152	20241115	175100	96171670	2405	2405	2405	2405	52
153	20241115	175000	96171670	2405	2405	2405	2405	0
154	20241115	174900	96171670	2405	2405	2405	2405	0
155	20241115	174800	96171670	2405	2405	2405	2405	0
156	20241115	174700	96171670	2405	2405	2405	2405	0
157	20241115	174600	96171670	2405	2405	2405	2405	0
158	20241115	174500	96171670	2405	2405	2405	2405	0
159	20241115	174400	96171670	2405	2405	2405	2405	0
160	20241115	174300	96171670	2405	2405	2405	2405	0
161	20241115	174200	96171670	2405	2405	2405	2405	0
162	20241115	174100	96171670	2405	2405	2405	2405	0
163	20241115	174000	96171670	2405	2405	2405	2405	0
164	20241115	173900	96171670	2405	2405	2405	2405	0
165	20241115	173800	96171670	2405	2405	2405	2405	0
166	20241115	173700	96171670	2405	2405	2405	2405	0
167	20241115	173600	96171670	2405	2405	2405	2405	0
168	20241115	173500	96171670	2405	2405	2405	2405	0
169	20241115	173400	96171670	2405	2405	2405	2405	0
170	20241115	173300	96171670	2405	2405	2405	2405	0
171	20241115	173200	96171670	2405	2405	2405	2405	0
172	20241115	173100	96171670	2405	2405	2405	2405	0
173	20241115	173000	96171670	2405	2405	2405	2405	0
174	20241115	172900	96171670	2405	2405	2405	2405	0
175	20241115	172800	96171670	2405	2405	2405	2405	0
176	20241115	172700	96171670	2405	2405	2405	2405	0
177	20241115	172600	96171670	2405	2405	2405	2405	0
178	20241115	172500	96171670	2405	2405	2405	2405	0
179	20241115	172400	96171670	2405	2405	2405	2405	0
180	20241115	172300	96171670	2405	2405	2405	2405	0
181	20241115	172200	96171670	2405	2405	2405	2405	0
182	20241115	172100	96171670	2405	2405	2405	2405	52
183	20241115	172000	96171670	2405	2405	2405	2405	0
184	20241115	171900	96171670	2405	2405	2405	2405	0
185	20241115	171800	96171670	2405	2405	2405	2405	0
186	20241115	171700	96171670	2405	2405	2405	2405	0
187	20241115	171600	96171670	2405	2405	2405	2405	0
188	20241115	171500	96171670	2405	2405	2405	2405	0
189	20241115	171400	96171670	2405	2405	2405	2405	0
190	20241115	171300	96171670	2405	2405	2405	2405	0
191	20241115	171200	96171670	2405	2405	2405	2405	0
192	20241115	171100	96171670	2405	2405	2405	2405	0
193	20241115	171000	96171670	2405	2405	2405	2405	0
194	20241115	170900	96171670	2405	2405	2405	2405	0
195	20241115	170800	96171670	2405	2405	2405	2405	0
196	20241115	170700	96171670	2405	2405	2405	2405	0
197	20241115	170600	96171670	2405	2405	2405	2405	0
198	20241115	170500	96171670	2405	2405	2405	2405	0
199	20241115	170400	96171670	2405	2405	2405	2405	0
200	20241115	170300	96171670	2405	2405	2405	2405	0
201	20241115	170200	96171670	2405	2405	2405	2405	0
202	20241115	170100	96171670	2405	2405	2405	2405	0
203	20241115	170000	96171670	2405	2405	2405	2405	0
204	20241115	165900	96171670	2405	2405	2405	2405	0
205	20241115	165800	96171670	2405	2405	2405	2405	0
206	20241115	165700	96171670	2405	2405	2405	2405	0
207	20241115	165600	96171670	2405	2405	2405	2405	0
208	20241115	165500	96171670	2405	2405	2405	2405	0
209	20241115	165400	96171670	2405	2405	2405	2405	0
210	20241115	165300	96171670	2405	2405	2405	2405	0
211	20241115	165200	96171670	2405	2405	2405	2405	0
212	20241115	165100	96171670	2405	2405	2405	2405	52
213	20241115	165000	96171670	2405	2405	2405	2405	0
214	20241115	164900	96171670	2405	2405	2405	2405	0
215	20241115	164800	96171670	2405	2405	2405	2405	0
216	20241115	164700	96171670	2405	2405	2405	2405	0
217	20241115	164600	96171670	2405	2405	2405	2405	0
218	20241115	164500	96171670	2405	2405	2405	2405	0
219	20241115	164400	96171670	2405	2405	2405	2405	0
220	20241115	164300	96171670	2405	2405	2405	2405	0
221	20241115	164200	96171670	2405	2405	2405	2405	0
222	20241115	164100	96171670	2405	2405	2405	2405	0
223	20241115	164000	96171670	2405	2405	2405	2405	0
224	20241115	163900	96171670	2405	2405	2405	2405	0
225	20241115	163800	96171670	2405	2405	2405	2405	0
226	20241115	163700	96171670	2405	2405	2405	2405	0
227	20241115	163600	96171670	2405	2405	2405	2405	0
228	20241115	163500	96171670	2405	2405	2405	2405	0
229	20241115	163400	96171670	2405	2405	2405	2405	0
230	20241115	163300	96171670	2405	2405	2405	2405	0
231	20241115	163200	96171670	2405	2405	2405	2405	0
232	20241115	163100	96171670	2405	2405	2405	2405	0
233	20241115	163000	96171670	2405	2405	2405	2405	0
234	20241115	162900	96171670	2405	2405	2405	2405	0
235	20241115	162800	96171670	2405	2405	2405	2405	0
236	20241115	162700	96171670	2405	2405	2405	2405	0
237	20241115	162600	96171670	2405	2405	2405	2405	0
238	20241115	162500	96171670	2405	2405	2405	2405	0
239	20241115	162400	96171670	2405	2405	2405	2405	0
240	20241115	162300	96171670	2405	2405	2405	2405	0
241	20241115	162200	96171670	2405	2405	2405	2405	0
242	20241115	162100	96171670	2405	2405	2405	2405	52
243	20241115	162000	96171670	2405	2405	2405	2405	0
244	20241115	161900	96171670	2405	2405	2405	2405	0
245	20241115	161800	96171670	2405	2405	2405	2405	0
246	20241115	161700	96171670	2405	2405	2405	2405	0
247	20241115	161600	96171670	2405	2405	2405	2405	0
248	20241115	161500	96171670	2405	2405	2405	2405	0
249	20241115	161400	96171670	2405	2405	2405	2405	0
250	20241115	161300	96171670	2405	2405	2405	2405	0
251	20241115	161200	96171670	2405	2405	2405	2405	0
252	20241115	161100	96171670	2405	2405	2405	2405	0
253	20241115	161000	96171670	2405	2405	2405	2405	0
254	20241115	160900	96171670	2405	2405	2405	2405	0
255	20241115	160800	96171670	2405	2405	2405	2405	0
256	20241115	160700	96171670	2405	2405	2405	2405	0
257	20241115	160600	96171670	2405	2405	2405	2405	0
258	20241115	160500	96171670	2405	2405	2405	2405	0
259	20241115	160400	96171670	2405	2405	2405	2405	0
260	20241115	160300	96171670	2405	2405	2405	2405	0
261	20241115	160200	96171670	2405	2405	2405	2405	0
262	20241115	160100	96171670	2405	2405	2405	2405	0
263	20241115	160000	96171670	2405	2405	2405	2405	0
264	20241115	155900	96171670	2405	2405	2405	2405	0
265	20241115	155800	96171670	2405	2405	2405	2405	0
266	20241115	155700	96171670	2405	2405	2405	2405	0
267	20241115	155600	96171670	2405	2405	2405	2405	0
268	20241115	155500	96171670	2405	2405	2405	2405	0
269	20241115	155400	96171670	2405	2405	2405	2405	0
270	20241115	155300	96171670	2405	2405	2405	2405	0
271	20241115	155200	96171670	2405	2405	2405	2405	0
272	20241115	155100	96171670	2405	2405	2405	2405	52
273	20241115	155000	96171670	2405	2405	2405	2405	0
274	20241115	154900	96171670	2405	2405	2405	2405	0
275	20241115	154800	96171670	2405	2405	2405	2405	0
276	20241115	154700	96171670	2405	2405	2405	2405	0
277	20241115	154600	96171670	2405	2405	2405	2405	0
278	20241115	154500	96171670	2405	2405	2405	2405	0
279	20241115	154400	96171670	2405	2405	2405	2405	0
280	20241115	154300	96171670	2405	2405	2405	2405	0
281	20241115	154200	96171670	2405	2405	2405	2405	0
282	20241115	154100	96171670	2405	2405	2405	2405	0
283	20241115	154000	96171670	2405	2405	2405	2405	0
284	20241115	153900	96171670	2405	2405	2405	2405	0
285	20241115	153800	96171670	2405	2405	2405	2405	0
286	20241115	153700	96171670	2405	2405	2405	2405	0
287	20241115	153600	96171670	2405	2405	2405	2405	0
288	20241115	153500	96171670	2405	2405	2405	2405	0
289	20241115	153400	96171670	2405	2405	2405	2405	0
290	20241115	153300	96171670	2405	2405	2405	2405	0
291	20241115	153200	96171670	2405	2405	2405	2405	0
292	20241115	153100	96171670	2405	2405	2405	2405	0
293	20241115	153000	96171670	2405	2405	2405	2405	52
294	20241115	152900	96046610	2405	2405	2405	2405	0
295	20241115	152800	96046610	2405	2405	2405	2405	0
296	20241115	152700	96046610	2405	2405	2405	2405	0
297	20241115	152600	96046610	2405	2405	2405	2405	0
298	20241115	152500	96046610	2405	2405	2405	2405	0
299	20241115	152400	96046610	2405	2405	2405	2405	0
300	20241115	152300	96046610	2405	2405	2405	2405	0
301	20241115	152200	96046610	2405	2405	2405	2405	0
302	20241115	152100	96046610	2405	2405	2405	2405	0
303	20241115	152000	96046610	2405	2405	2405	2405	0
304	20241115	151900	96046610	2405	2405	2405	2405	533
305	20241115	151800	94764745	2405	2405	2405	2405	0
306	20241115	151700	94764745	2405	2405	2405	2405	0
307	20241115	151600	94764745	2405	2405	2405	2405	0
308	20241115	151500	94764745	2405	2405	2405	2405	0
309	20241115	151400	94764745	2405	2405	2405	2405	0
310	20241115	151300	94764745	2405	2400	2405	2400	2
311	20241115	151200	94759940	2400	2400	2400	2400	240
312	20241115	151100	94183940	2400	2400	2400	2400	0
313	20241115	151000	94183940	2400	2400	2400	2400	400
314	20241115	150900	93223940	2405	2405	2405	2405	0
315	20241115	150800	93223940	2405	2405	2405	2405	0
316	20241115	150700	93223940	2405	2405	2405	2405	0
317	20241115	150600	93223940	2405	2405	2405	2405	0
318	20241115	150500	93223940	2405	2405	2405	2405	0
319	20241115	150400	93223940	2405	2405	2405	2405	0
320	20241115	150300	93223940	2405	2405	2405	2405	0
321	20241115	150200	93223940	2405	2405	2405	2405	31
322	20241115	150100	93149385	2405	2405	2405	2405	0
323	20241115	150000	93149385	2405	2405	2405	2405	0
324	20241115	145900	93149385	2405	2405	2405	2405	0
325	20241115	145800	93149385	2405	2405	2405	2405	0
326	20241115	145700	93149385	2405	2405	2405	2405	0
327	20241115	145600	93149385	2405	2405	2405	2405	0
328	20241115	145500	93149385	2405	2405	2405	2405	0
329	20241115	145400	93149385	2405	2405	2405	2405	0
330	20241115	145300	93149385	2405	2405	2405	2405	0
331	20241115	145200	93149385	2405	2405	2405	2405	0
332	20241115	145100	93149385	2405	2405	2405	2405	0
333	20241115	145000	93149385	2405	2405	2405	2405	0
334	20241115	144900	93149385	2405	2405	2405	2405	0
335	20241115	144800	93149385	2405	2405	2405	2405	0
336	20241115	144700	93149385	2405	2405	2405	2405	0
337	20241115	144600	93149385	2405	2405	2405	2405	16
338	20241115	144500	93110905	2400	2400	2400	2400	115
339	20241115	144400	92834905	2405	2405	2405	2405	50
340	20241115	144300	92714655	2405	2405	2405	2405	0
341	20241115	144200	92714655	2405	2405	2405	2405	16
342	20241115	144100	92676175	2405	2405	2405	2405	0
343	20241115	144000	92676175	2405	2405	2405	2405	0
344	20241115	143900	92676175	2405	2400	2405	2400	2
345	20241115	143800	92671370	2400	2400	2400	2400	0
346	20241115	143700	92671370	2400	2400	2400	2400	0
347	20241115	143600	92671370	2400	2400	2400	2400	217
348	20241115	143500	92150570	2400	2400	2400	2400	0
349	20241115	143400	92150570	2400	2400	2400	2400	0
350	20241115	143300	92150570	2400	2400	2400	2400	48
351	20241115	143200	92035370	2400	2400	2400	2400	0
352	20241115	143100	92035370	2400	2400	2400	2400	0
353	20241115	143000	92035370	2400	2400	2400	2400	0
354	20241115	142900	92035370	2400	2400	2400	2400	0
355	20241115	142800	92035370	2400	2400	2400	2400	1
356	20241115	142700	92032970	2400	2400	2400	2400	0
357	20241115	142600	92032970	2400	2400	2400	2400	0
358	20241115	142500	92032970	2400	2400	2400	2400	0
359	20241115	142400	92032970	2400	2400	2400	2400	1
360	20241115	142300	92030570	2400	2400	2400	2400	0
361	20241115	142200	92030570	2400	2400	2400	2400	1
362	20241115	142100	92028170	2400	2400	2400	2400	0
363	20241115	142000	92028170	2400	2400	2400	2400	0
364	20241115	141900	92028170	2400	2400	2400	2400	0
365	20241115	141800	92028170	2400	2400	2400	2400	188
366	20241115	141700	91576970	2400	2400	2400	2400	542
367	20241115	141600	90276170	2400	2400	2400	2400	0
368	20241115	141500	90276170	2400	2400	2400	2400	0
369	20241115	141400	90276170	2400	2400	2400	2400	0
370	20241115	141300	90276170	2400	2400	2400	2400	0
371	20241115	141200	90276170	2400	2395	2400	2395	16
372	20241115	141100	90237845	2385	2385	2385	2385	0
373	20241115	141000	90237845	2385	2390	2390	2385	29
374	20241115	140900	90168660	2395	2395	2395	2395	0
375	20241115	140800	90168660	2395	2385	2395	2385	2
376	20241115	140700	90163880	2375	2395	2395	2375	783
377	20241115	140600	88300055	2395	2395	2395	2395	33
378	20241115	140500	88221020	2395	2395	2395	2395	1
379	20241115	140400	88218625	2395	2395	2395	2395	559
380	20241115	140300	86879820	2395	2395	2395	2395	0
381	20241115	140200	86879820	2395	2395	2395	2395	0
382	20241115	140100	86879820	2395	2395	2395	2395	16
383	20241115	140000	86841500	2390	2395	2395	2390	30
384	20241115	135900	86769795	2395	2395	2395	2395	0
385	20241115	135800	86769795	2395	2395	2395	2395	0
386	20241115	135700	86769795	2395	2395	2395	2395	0
387	20241115	135600	86769795	2395	2395	2395	2395	1
388	20241115	135500	86767400	2395	2395	2395	2395	30
389	20241115	135400	86695550	2390	2390	2390	2390	200
390	20241115	135300	86217550	2385	2385	2385	2385	0
391	20241115	135200	86217550	2385	2385	2385	2385	314
392	20241115	135100	85468660	2385	2385	2385	2385	0
393	20241115	135000	85468660	2385	2385	2385	2385	0
394	20241115	134900	85468660	2385	2385	2385	2385	0
395	20241115	134800	85468660	2385	2385	2385	2385	6
396	20241115	134700	85454350	2385	2385	2385	2385	75
397	20241115	134600	85275475	2380	2380	2380	2380	37
398	20241115	134500	85187415	2380	2380	2380	2380	0
399	20241115	134400	85187415	2380	2380	2380	2380	0
400	20241115	134300	85187415	2380	2380	2380	2380	52
401	20241115	134200	85063655	2385	2385	2385	2385	1
402	20241115	134100	85061270	2385	2385	2385	2385	0
403	20241115	134000	85061270	2385	2385	2385	2385	0
404	20241115	133900	85061270	2385	2385	2385	2385	0
405	20241115	133800	85061270	2385	2385	2385	2385	0
406	20241115	133700	85061270	2385	2385	2385	2385	0
407	20241115	133600	85061270	2385	2385	2385	2385	1
408	20241115	133500	85058885	2375	2375	2375	2375	52
409	20241115	133400	84935385	2375	2375	2375	2375	5
410	20241115	133300	84923510	2375	2375	2375	2375	0
411	20241115	133200	84923510	2375	2375	2375	2375	0
412	20241115	133100	84923510	2375	2375	2375	2375	0
413	20241115	133000	84923510	2375	2375	2375	2375	2
414	20241115	132900	84918760	2385	2385	2385	2385	1
415	20241115	132800	84916375	2370	2370	2370	2370	4
416	20241115	132700	84906895	2380	2375	2380	2375	430
417	20241115	132600	83883740	2385	2380	2385	2380	6
418	20241115	132500	83869455	2385	2385	2385	2385	0
419	20241115	132400	83869455	2385	2390	2390	2385	33
420	20241115	132300	83790745	2390	2390	2390	2390	0
421	20241115	132200	83790745	2390	2390	2390	2390	0
422	20241115	132100	83790745	2390	2390	2390	2390	0
423	20241115	132000	83790745	2390	2390	2390	2390	0
424	20241115	131900	83790745	2390	2390	2390	2390	0
425	20241115	131800	83790745	2390	2390	2390	2390	1
426	20241115	131700	83788355	2385	2385	2385	2385	0
427	20241115	131600	83788355	2385	2385	2385	2385	399
428	20241115	131500	82836740	2380	2380	2380	2380	11
429	20241115	131400	82810560	2390	2390	2390	2390	0
430	20241115	131300	82810560	2390	2390	2390	2390	0
431	20241115	131200	82810560	2390	2390	2390	2390	501
432	20241115	131100	81613170	2375	2375	2375	2375	0
433	20241115	131000	81613170	2375	2375	2375	2375	250
434	20241115	130900	81019420	2385	2385	2385	2385	0
435	20241115	130800	81019420	2385	2385	2385	2385	0
436	20241115	130700	81019420	2385	2385	2385	2385	0
437	20241115	130600	81019420	2385	2385	2385	2385	501
438	20241115	130500	79824535	2390	2390	2390	2390	0
439	20241115	130400	79824535	2390	2390	2390	2390	0
440	20241115	130300	79824535	2390	2390	2395	2380	43
441	20241115	130200	79721890	2385	2380	2385	2380	575
442	20241115	130100	78352970	2380	2375	2380	2375	2000
443	20241115	130000	73597910	2375	2375	2375	2375	12
444	20241115	125900	73569410	2370	2370	2370	2370	0
445	20241115	125800	73569410	2370	2370	2370	2370	0
446	20241115	125700	73569410	2370	2370	2370	2370	0
447	20241115	125600	73569410	2370	2370	2370	2370	0
448	20241115	125500	73569410	2370	2370	2370	2370	31
449	20241115	125400	73495940	2375	2375	2380	2375	839
450	20241115	125300	71503305	2380	2380	2380	2380	420
451	20241115	125200	70503705	2380	2375	2380	2375	2
452	20241115	125100	70498950	2375	2375	2375	2375	0
453	20241115	125000	70498950	2375	2375	2375	2375	0
454	20241115	124900	70498950	2375	2375	2375	2375	0
455	20241115	124800	70498950	2375	2380	2380	2375	4
456	20241115	124700	70489435	2380	2380	2380	2380	64
457	20241115	124600	70337115	2375	2375	2375	2375	0
458	20241115	124500	70337115	2375	2375	2375	2375	0
459	20241115	124400	70337115	2375	2380	2380	2375	202
460	20241115	124300	69856365	2380	2380	2380	2380	0
461	20241115	124200	69856365	2380	2380	2380	2375	7
462	20241115	124100	69839715	2375	2375	2375	2375	0
463	20241115	124000	69839715	2375	2375	2375	2375	0
464	20241115	123900	69839715	2375	2375	2375	2375	0
465	20241115	123800	69839715	2375	2375	2375	2375	21
466	20241115	123700	69789840	2375	2375	2375	2375	1
467	20241115	123600	69787465	2380	2380	2380	2380	1
468	20241115	123500	69785085	2375	2375	2375	2375	1
469	20241115	123400	69782710	2380	2380	2380	2380	1
470	20241115	123300	69780330	2375	2375	2375	2375	1
471	20241115	123200	69777955	2375	2375	2375	2375	1
472	20241115	123100	69775580	2375	2375	2375	2375	1
473	20241115	123000	69773205	2375	2375	2375	2375	1
474	20241115	122900	69770830	2380	2380	2380	2380	0
475	20241115	122800	69770830	2380	2380	2380	2380	0
476	20241115	122700	69770830	2380	2380	2380	2380	0
477	20241115	122600	69770830	2380	2375	2380	2375	2
478	20241115	122500	69766075	2375	2375	2375	2375	49
479	20241115	122400	69649700	2375	2375	2375	2375	0
480	20241115	122300	69649700	2375	2375	2375	2375	0
481	20241115	122200	69649700	2375	2375	2375	2375	50
482	20241115	122100	69530950	2375	2375	2375	2375	0
483	20241115	122000	69530950	2375	2375	2375	2375	0
484	20241115	121900	69530950	2375	2375	2375	2375	0
485	20241115	121800	69530950	2375	2375	2375	2375	0
486	20241115	121700	69530950	2375	2375	2375	2375	0
487	20241115	121600	69530950	2375	2375	2375	2375	1
488	20241115	121500	69528575	2365	2365	2365	2365	90
489	20241115	121400	69315725	2360	2360	2360	2360	0
490	20241115	121300	69315725	2360	2360	2360	2360	0
491	20241115	121200	69315725	2360	2360	2360	2360	0
492	20241115	121100	69315725	2360	2365	2365	2360	403
493	20241115	121000	68363110	2365	2365	2365	2365	0
494	20241115	120900	68363110	2365	2365	2365	2365	0
495	20241115	120800	68363110	2365	2365	2365	2365	18
496	20241115	120700	68320540	2375	2375	2375	2375	0
497	20241115	120600	68320540	2375	2375	2375	2375	1
498	20241115	120500	68318165	2380	2380	2380	2380	0
499	20241115	120400	68318165	2380	2380	2380	2380	0
500	20241115	120300	68318165	2380	2380	2380	2380	0
501	20241115	120200	68318165	2380	2380	2380	2380	0
502	20241115	120100	68318165	2380	2380	2380	2380	0
503	20241115	120000	68318165	2380	2380	2380	2380	0
504	20241115	115900	68318165	2380	2380	2380	2380	0
505	20241115	115800	68318165	2380	2380	2380	2380	0
506	20241115	115700	68318165	2380	2380	2380	2380	746
507	20241115	115600	66542685	2360	2360	2360	2360	0
508	20241115	115500	66542685	2360	2360	2360	2360	0
509	20241115	115400	66542685	2360	2360	2360	2360	0
510	20241115	115300	66542685	2360	2360	2360	2360	87
511	20241115	115200	66337365	2360	2360	2360	2360	13
512	20241115	115100	66306685	2380	2380	2380	2380	0
513	20241115	115000	66306685	2380	2380	2380	2380	0
514	20241115	114900	66306685	2380	2380	2380	2380	0
515	20241115	114800	66306685	2380	2380	2380	2380	420
516	20241115	114700	65307085	2380	2380	2380	2380	0
517	20241115	114600	65307085	2380	2380	2380	2380	0
518	20241115	114500	65307085	2380	2365	2380	2365	800
519	20241115	114400	63409480	2365	2365	2365	2365	0
520	20241115	114300	63409480	2365	2350	2365	2350	11
521	20241115	114200	63383480	2350	2350	2350	2350	0
522	20241115	114100	63383480	2350	2350	2350	2350	0
523	20241115	114000	63383480	2350	2350	2350	2350	0
524	20241115	113900	63383480	2350	2350	2350	2350	0
525	20241115	113800	63383480	2350	2350	2350	2350	0
526	20241115	113700	63383480	2350	2350	2350	2350	0
527	20241115	113600	63383480	2350	2350	2350	2350	40
528	20241115	113500	63289480	2365	2365	2365	2365	0
529	20241115	113400	63289480	2365	2365	2365	2365	0
530	20241115	113300	63289480	2365	2365	2365	2365	0
531	20241115	113200	63289480	2365	2365	2365	2365	0
532	20241115	113100	63289480	2365	2365	2365	2365	0
533	20241115	113000	63289480	2365	2365	2365	2365	0
534	20241115	112900	63289480	2365	2365	2365	2365	0
535	20241115	112800	63289480	2365	2365	2365	2365	0
536	20241115	112700	63289480	2365	2365	2365	2365	0
537	20241115	112600	63289480	2365	2365	2365	2365	0
538	20241115	112500	63289480	2365	2365	2365	2365	0
539	20241115	112400	63289480	2365	2365	2365	2365	0
540	20241115	112300	63289480	2365	2365	2365	2365	0
541	20241115	112200	63289480	2365	2365	2365	2365	67
542	20241115	112100	63131025	2365	2345	2365	2345	43
543	20241115	112000	63029655	2340	2335	2340	2335	66
544	20241115	111900	62875295	2335	2335	2335	2335	25
545	20241115	111800	62816920	2310	2310	2310	2310	0
546	20241115	111700	62816920	2310	2320	2320	2310	310
547	20241115	111600	62100420	2325	2335	2335	2315	559
548	20241115	111500	60803645	2340	2340	2340	2340	100
549	20241115	111400	60569645	2340	2340	2340	2340	0
550	20241115	111300	60569645	2340	2340	2340	2340	2
551	20241115	111200	60564965	2355	2355	2355	2355	0
552	20241115	111100	60564965	2355	2355	2355	2355	50
553	20241115	111000	60447215	2355	2345	2355	2345	2
554	20241115	110900	60442515	2340	2340	2340	2340	0
555	20241115	110800	60442515	2340	2340	2340	2340	10
556	20241115	110700	60419115	2355	2355	2355	2355	6
557	20241115	110600	60404985	2345	2345	2345	2345	0
558	20241115	110500	60404985	2345	2345	2345	2345	0
559	20241115	110400	60404985	2345	2345	2345	2345	0
560	20241115	110300	60404985	2345	2345	2345	2345	0
561	20241115	110200	60404985	2345	2345	2345	2345	0
562	20241115	110100	60404985	2345	2345	2345	2345	0
563	20241115	110000	60404985	2345	2345	2345	2345	166
564	20241115	105900	60015715	2340	2340	2355	2340	45
565	20241115	105800	59910400	2345	2345	2345	2345	1
566	20241115	105700	59908055	2360	2360	2360	2360	0
567	20241115	105600	59908055	2360	2360	2360	2360	1
568	20241115	105500	59905695	2340	2340	2340	2340	0
569	20241115	105400	59905695	2340	2340	2340	2340	0
570	20241115	105300	59905695	2340	2340	2340	2340	0
571	20241115	105200	59905695	2340	2340	2340	2340	0
572	20241115	105100	59905695	2340	2340	2340	2340	0
573	20241115	105000	59905695	2340	2340	2340	2340	0
574	20241115	104900	59905695	2340	2340	2340	2340	245
575	20241115	104800	59332395	2340	2350	2350	2340	1080
576	20241115	104700	56803860	2360	2360	2360	2360	0
577	20241115	104600	56803860	2360	2360	2360	2360	1
578	20241115	104500	56801500	2360	2360	2360	2360	1
579	20241115	104400	56799140	2370	2370	2370	2370	0
580	20241115	104300	56799140	2370	2370	2370	2370	0
581	20241115	104200	56799140	2370	2370	2370	2370	0
582	20241115	104100	56799140	2370	2370	2370	2370	0
583	20241115	104000	56799140	2370	2370	2370	2370	0
584	20241115	103900	56799140	2370	2370	2370	2370	0
585	20241115	103800	56799140	2370	2370	2370	2370	0
586	20241115	103700	56799140	2370	2355	2370	2345	601
587	20241115	103600	55386010	2375	2375	2375	2375	0
588	20241115	103500	55386010	2375	2375	2375	2375	0
589	20241115	103400	55386010	2375	2355	2375	2355	253
590	20241115	103300	54790175	2375	2375	2375	2375	0
591	20241115	103200	54790175	2375	2375	2375	2375	0
592	20241115	103100	54790175	2375	2375	2375	2375	0
593	20241115	103000	54790175	2375	2375	2375	2375	0
594	20241115	102900	54790175	2375	2375	2375	2375	0
595	20241115	102800	54790175	2375	2375	2375	2375	0
596	20241115	102700	54790175	2375	2355	2375	2355	2
597	20241115	102600	54785445	2355	2355	2355	2355	0
598	20241115	102500	54785445	2355	2355	2355	2355	46
599	20241115	102400	54677115	2355	2360	2360	2355	30
600	20241115	102300	54606435	2360	2360	2360	2360	0
601	20241115	102200	54606435	2360	2360	2360	2360	0
602	20241115	102100	54606435	2360	2360	2360	2360	2
603	20241115	102000	54601715	2375	2375	2375	2375	0
604	20241115	101900	54601715	2375	2375	2375	2375	0
605	20241115	101800	54601715	2375	2375	2375	2375	0
606	20241115	101700	54601715	2375	2375	2375	2375	0
607	20241115	101600	54601715	2375	2375	2375	2375	0
608	20241115	101500	54601715	2375	2375	2375	2375	0
609	20241115	101400	54601715	2375	2375	2375	2375	0
610	20241115	101300	54601715	2375	2375	2375	2375	0
611	20241115	101200	54601715	2375	2375	2375	2375	0
612	20241115	101100	54601715	2375	2375	2375	2375	0
613	20241115	101000	54601715	2375	2375	2375	2375	0
614	20241115	100900	54601715	2375	2375	2375	2375	0
615	20241115	100800	54601715	2375	2375	2375	2375	1
616	20241115	100700	54599340	2365	2365	2365	2365	0
617	20241115	100600	54599340	2365	2365	2365	2365	65
618	20241115	100500	54445615	2380	2380	2380	2380	0
619	20241115	100400	54445615	2380	2380	2380	2380	2
620	20241115	100300	54440855	2380	2380	2380	2380	1
621	20241115	100200	54438475	2380	2380	2380	2380	0
622	20241115	100100	54438475	2380	2380	2380	2380	0
623	20241115	100000	54438475	2380	2380	2380	2380	33
624	20241115	095900	54359935	2380	2380	2380	2380	0
625	20241115	095800	54359935	2380	2355	2380	2355	656
626	20241115	095700	52812185	2360	2360	2360	2360	402
627	20241115	095600	51863465	2365	2365	2365	2365	300
628	20241115	095500	51153965	2365	2370	2370	2365	705
629	20241115	095400	49486635	2370	2365	2370	2365	2
630	20241115	095300	49481900	2365	2365	2365	2365	300
631	20241115	095200	48772400	2365	2365	2365	2365	0
632	20241115	095100	48772400	2365	2370	2370	2365	286
633	20241115	095000	48094685	2375	2375	2375	2375	0
634	20241115	094900	48094685	2375	2375	2375	2375	0
635	20241115	094800	48094685	2375	2375	2375	2375	0
636	20241115	094700	48094685	2375	2375	2375	2375	0
637	20241115	094600	48094685	2375	2375	2375	2375	0
638	20241115	094500	48094685	2375	2375	2375	2375	65
639	20241115	094400	47940310	2375	2375	2375	2375	155
640	20241115	094300	47572185	2380	2375	2380	2375	164
641	20241115	094200	47182680	2375	2370	2375	2370	2
642	20241115	094100	47177935	2370	2370	2370	2370	2550
643	20241115	094000	41134435	2370	2370	2370	2370	0
644	20241115	093900	41134435	2370	2370	2370	2370	0
645	20241115	093800	41134435	2370	2370	2370	2370	0
646	20241115	093700	41134435	2370	2370	2370	2370	0
647	20241115	093600	41134435	2370	2385	2385	2370	616
648	20241115	093500	39672500	2385	2380	2385	2370	569
649	20241115	093400	38317540	2375	2375	2375	2375	35
650	20241115	093300	38234415	2385	2385	2385	2385	0
651	20241115	093200	38234415	2385	2385	2385	2385	0
652	20241115	093100	38234415	2385	2385	2385	2385	0
653	20241115	093000	38234415	2385	2385	2385	2385	4
654	20241115	092900	38224875	2385	2385	2385	2385	0
655	20241115	092800	38224875	2385	2385	2385	2385	0
656	20241115	092700	38224875	2385	2385	2385	2385	0
657	20241115	092600	38224875	2385	2385	2385	2385	0
658	20241115	092500	38224875	2385	2385	2385	2385	0
659	20241115	092400	38224875	2385	2385	2385	2385	0
660	20241115	092300	38224875	2385	2385	2385	2385	0
661	20241115	092200	38224875	2385	2385	2385	2385	1058
662	20241115	092100	35701545	2385	2385	2385	2385	0
663	20241115	092000	35701545	2385	2385	2385	2385	0
664	20241115	091900	35701545	2385	2380	2385	2380	306
665	20241115	091800	34971765	2385	2380	2385	2380	504
666	20241115	091700	33770975	2370	2370	2370	2370	0
667	20241115	091600	33770975	2370	2370	2370	2370	1000
668	20241115	091500	31400975	2370	2375	2375	2370	2321
669	20241115	091400	25900100	2375	2375	2375	2375	0
670	20241115	091300	25900100	2375	2375	2375	2375	2000
671	20241115	091200	21150100	2375	2375	2375	2375	3160
672	20241115	091100	13645100	2380	2380	2380	2380	44
673	20241115	091000	13540380	2380	2385	2385	2380	2
674	20241115	090900	13535615	2375	2375	2375	2375	507
675	20241115	090800	12331490	2380	2380	2380	2380	34
676	20241115	090700	12250570	2380	2380	2380	2380	10
677	20241115	090600	12226770	2380	2380	2380	2380	306
678	20241115	090500	11498490	2380	2380	2380	2375	348
679	20241115	090400	10671940	2375	2380	2380	2375	2001
680	20241115	090300	5909565	2380	2380	2380	2380	0
681	20241115	090200	5909565	2380	2385	2385	2380	2001
682	20241115	090100	1147180	2380	2380	2380	2380	1
683	20241115	090000	1144800	2385	2385	2385	2385	480