KissMeData/032750/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191300	99132935	4085	4085	4085	4085	530
3	20241115	191200	99132935	4085	4085	4085	4085	0
4	20241115	191100	99132935	4085	4085	4085	4085	0
5	20241115	191000	99132935	4085	4085	4085	4085	0
6	20241115	190900	99132935	4085	4085	4085	4085	0
7	20241115	190800	99132935	4085	4085	4085	4085	0
8	20241115	190700	99132935	4085	4085	4085	4085	0
9	20241115	190600	99132935	4085	4085	4085	4085	0
10	20241115	190500	99132935	4085	4085	4085	4085	0
11	20241115	190400	99132935	4085	4085	4085	4085	0
12	20241115	190300	99132935	4085	4085	4085	4085	0
13	20241115	190200	99132935	4085	4085	4085	4085	0
14	20241115	190100	99132935	4085	4085	4085	4085	0
15	20241115	190000	99132935	4085	4085	4085	4085	0
16	20241115	185900	99132935	4085	4085	4085	4085	0
17	20241115	185800	99132935	4085	4085	4085	4085	0
18	20241115	185700	99132935	4085	4085	4085	4085	0
19	20241115	185600	99132935	4085	4085	4085	4085	0
20	20241115	185500	99132935	4085	4085	4085	4085	0
21	20241115	185400	99132935	4085	4085	4085	4085	0
22	20241115	185300	99132935	4085	4085	4085	4085	0
23	20241115	185200	99132935	4085	4085	4085	4085	0
24	20241115	185100	99132935	4085	4085	4085	4085	0
25	20241115	185000	99132935	4085	4085	4085	4085	0
26	20241115	184900	99132935	4085	4085	4085	4085	0
27	20241115	184800	99132935	4085	4085	4085	4085	0
28	20241115	184700	99132935	4085	4085	4085	4085	0
29	20241115	184600	99132935	4085	4085	4085	4085	0
30	20241115	184500	99132935	4085	4085	4085	4085	0
31	20241115	184400	99132935	4085	4085	4085	4085	0
32	20241115	184300	99132935	4085	4085	4085	4085	530
33	20241115	184200	99132935	4085	4085	4085	4085	0
34	20241115	184100	99132935	4085	4085	4085	4085	0
35	20241115	184000	99132935	4085	4085	4085	4085	0
36	20241115	183900	99132935	4085	4085	4085	4085	0
37	20241115	183800	99132935	4085	4085	4085	4085	0
38	20241115	183700	99132935	4085	4085	4085	4085	0
39	20241115	183600	99132935	4085	4085	4085	4085	0
40	20241115	183500	99132935	4085	4085	4085	4085	0
41	20241115	183400	99132935	4085	4085	4085	4085	0
42	20241115	183300	99132935	4085	4085	4085	4085	0
43	20241115	183200	99132935	4085	4085	4085	4085	0
44	20241115	183100	99132935	4085	4085	4085	4085	0
45	20241115	183000	99132935	4085	4085	4085	4085	0
46	20241115	182900	99132935	4085	4085	4085	4085	0
47	20241115	182800	99132935	4085	4085	4085	4085	0
48	20241115	182700	99132935	4085	4085	4085	4085	0
49	20241115	182600	99132935	4085	4085	4085	4085	0
50	20241115	182500	99132935	4085	4085	4085	4085	0
51	20241115	182400	99132935	4085	4085	4085	4085	0
52	20241115	182300	99132935	4085	4085	4085	4085	0
53	20241115	182200	99132935	4085	4085	4085	4085	0
54	20241115	182100	99132935	4085	4085	4085	4085	0
55	20241115	182000	99132935	4085	4085	4085	4085	0
56	20241115	181900	99132935	4085	4085	4085	4085	0
57	20241115	181800	99132935	4085	4085	4085	4085	0
58	20241115	181700	99132935	4085	4085	4085	4085	0
59	20241115	181600	99132935	4085	4085	4085	4085	0
60	20241115	181500	99132935	4085	4085	4085	4085	0
61	20241115	181400	99132935	4085	4085	4085	4085	0
62	20241115	181300	99132935	4085	4085	4085	4085	530
63	20241115	181200	99132935	4085	4085	4085	4085	0
64	20241115	181100	99132935	4085	4085	4085	4085	0
65	20241115	181000	99132935	4085	4085	4085	4085	0
66	20241115	180900	99132935	4085	4085	4085	4085	0
67	20241115	180800	99132935	4085	4085	4085	4085	0
68	20241115	180700	99132935	4085	4085	4085	4085	0
69	20241115	180600	99132935	4085	4085	4085	4085	0
70	20241115	180500	99132935	4085	4085	4085	4085	0
71	20241115	180400	99132935	4085	4085	4085	4085	0
72	20241115	180300	99132935	4085	4085	4085	4085	0
73	20241115	180200	99132935	4085	4085	4085	4085	0
74	20241115	180100	99132935	4085	4085	4085	4085	0
75	20241115	180000	99132935	4085	4085	4085	4085	0
76	20241115	175900	99132935	4085	4085	4085	4085	0
77	20241115	175800	99132935	4085	4085	4085	4085	0
78	20241115	175700	99132935	4085	4085	4085	4085	0
79	20241115	175600	99132935	4085	4085	4085	4085	0
80	20241115	175500	99132935	4085	4085	4085	4085	0
81	20241115	175400	99132935	4085	4085	4085	4085	0
82	20241115	175300	99132935	4085	4085	4085	4085	0
83	20241115	175200	99132935	4085	4085	4085	4085	0
84	20241115	175100	99132935	4085	4085	4085	4085	0
85	20241115	175000	99132935	4085	4085	4085	4085	0
86	20241115	174900	99132935	4085	4085	4085	4085	0
87	20241115	174800	99132935	4085	4085	4085	4085	0
88	20241115	174700	99132935	4085	4085	4085	4085	0
89	20241115	174600	99132935	4085	4085	4085	4085	0
90	20241115	174500	99132935	4085	4085	4085	4085	0
91	20241115	174400	99132935	4085	4085	4085	4085	0
92	20241115	174300	99132935	4085	4085	4085	4085	530
93	20241115	174200	99132935	4085	4085	4085	4085	0
94	20241115	174100	99132935	4085	4085	4085	4085	0
95	20241115	174000	99132935	4085	4085	4085	4085	0
96	20241115	173900	99132935	4085	4085	4085	4085	0
97	20241115	173800	99132935	4085	4085	4085	4085	0
98	20241115	173700	99132935	4085	4085	4085	4085	0
99	20241115	173600	99132935	4085	4085	4085	4085	0
100	20241115	173500	99132935	4085	4085	4085	4085	0
101	20241115	173400	99132935	4085	4085	4085	4085	0
102	20241115	173300	99132935	4085	4085	4085	4085	0
103	20241115	173200	99132935	4085	4085	4085	4085	0
104	20241115	173100	99132935	4085	4085	4085	4085	0
105	20241115	173000	99132935	4085	4085	4085	4085	0
106	20241115	172900	99132935	4085	4085	4085	4085	0
107	20241115	172800	99132935	4085	4085	4085	4085	0
108	20241115	172700	99132935	4085	4085	4085	4085	0
109	20241115	172600	99132935	4085	4085	4085	4085	0
110	20241115	172500	99132935	4085	4085	4085	4085	0
111	20241115	172400	99132935	4085	4085	4085	4085	0
112	20241115	172300	99132935	4085	4085	4085	4085	0
113	20241115	172200	99132935	4085	4085	4085	4085	0
114	20241115	172100	99132935	4085	4085	4085	4085	0
115	20241115	172000	99132935	4085	4085	4085	4085	0
116	20241115	171900	99132935	4085	4085	4085	4085	0
117	20241115	171800	99132935	4085	4085	4085	4085	0
118	20241115	171700	99132935	4085	4085	4085	4085	0
119	20241115	171600	99132935	4085	4085	4085	4085	0
120	20241115	171500	99132935	4085	4085	4085	4085	0
121	20241115	171400	99132935	4085	4085	4085	4085	0
122	20241115	171300	99132935	4085	4085	4085	4085	530
123	20241115	171200	99132935	4085	4085	4085	4085	0
124	20241115	171100	99132935	4085	4085	4085	4085	0
125	20241115	171000	99132935	4085	4085	4085	4085	0
126	20241115	170900	99132935	4085	4085	4085	4085	0
127	20241115	170800	99132935	4085	4085	4085	4085	0
128	20241115	170700	99132935	4085	4085	4085	4085	0
129	20241115	170600	99132935	4085	4085	4085	4085	0
130	20241115	170500	99132935	4085	4085	4085	4085	0
131	20241115	170400	99132935	4085	4085	4085	4085	0
132	20241115	170300	99132935	4085	4085	4085	4085	0
133	20241115	170200	99132935	4085	4085	4085	4085	0
134	20241115	170100	99132935	4085	4085	4085	4085	0
135	20241115	170000	99132935	4085	4085	4085	4085	0
136	20241115	165900	99132935	4085	4085	4085	4085	0
137	20241115	165800	99132935	4085	4085	4085	4085	0
138	20241115	165700	99132935	4085	4085	4085	4085	0
139	20241115	165600	99132935	4085	4085	4085	4085	0
140	20241115	165500	99132935	4085	4085	4085	4085	0
141	20241115	165400	99132935	4085	4085	4085	4085	0
142	20241115	165300	99132935	4085	4085	4085	4085	0
143	20241115	165200	99132935	4085	4085	4085	4085	0
144	20241115	165100	99132935	4085	4085	4085	4085	0
145	20241115	165000	99132935	4085	4085	4085	4085	0
146	20241115	164900	99132935	4085	4085	4085	4085	0
147	20241115	164800	99132935	4085	4085	4085	4085	0
148	20241115	164700	99132935	4085	4085	4085	4085	0
149	20241115	164600	99132935	4085	4085	4085	4085	0
150	20241115	164500	99132935	4085	4085	4085	4085	0
151	20241115	164400	99132935	4085	4085	4085	4085	0
152	20241115	164300	99132935	4085	4085	4085	4085	530
153	20241115	164200	99132935	4085	4085	4085	4085	0
154	20241115	164100	99132935	4085	4085	4085	4085	0
155	20241115	164000	99132935	4085	4085	4085	4085	0
156	20241115	163900	99132935	4085	4085	4085	4085	0
157	20241115	163800	99132935	4085	4085	4085	4085	0
158	20241115	163700	99132935	4085	4085	4085	4085	0
159	20241115	163600	99132935	4085	4085	4085	4085	0
160	20241115	163500	99132935	4085	4085	4085	4085	0
161	20241115	163400	99132935	4085	4085	4085	4085	0
162	20241115	163300	99132935	4085	4085	4085	4085	0
163	20241115	163200	99132935	4085	4085	4085	4085	0
164	20241115	163100	99132935	4085	4085	4085	4085	0
165	20241115	163000	99132935	4085	4085	4085	4085	0
166	20241115	162900	99132935	4085	4085	4085	4085	0
167	20241115	162800	99132935	4085	4085	4085	4085	0
168	20241115	162700	99132935	4085	4085	4085	4085	0
169	20241115	162600	99132935	4085	4085	4085	4085	0
170	20241115	162500	99132935	4085	4085	4085	4085	0
171	20241115	162400	99132935	4085	4085	4085	4085	0
172	20241115	162300	99132935	4085	4085	4085	4085	0
173	20241115	162200	99132935	4085	4085	4085	4085	0
174	20241115	162100	99132935	4085	4085	4085	4085	0
175	20241115	162000	99132935	4085	4085	4085	4085	0
176	20241115	161900	99132935	4085	4085	4085	4085	0
177	20241115	161800	99132935	4085	4085	4085	4085	0
178	20241115	161700	99132935	4085	4085	4085	4085	0
179	20241115	161600	99132935	4085	4085	4085	4085	0
180	20241115	161500	99132935	4085	4085	4085	4085	0
181	20241115	161400	99132935	4085	4085	4085	4085	0
182	20241115	161300	99132935	4085	4085	4085	4085	530
183	20241115	161200	99132935	4085	4085	4085	4085	0
184	20241115	161100	99132935	4085	4085	4085	4085	0
185	20241115	161000	99132935	4085	4085	4085	4085	0
186	20241115	160900	99132935	4085	4085	4085	4085	0
187	20241115	160800	99132935	4085	4085	4085	4085	0
188	20241115	160700	99132935	4085	4085	4085	4085	0
189	20241115	160600	99132935	4085	4085	4085	4085	0
190	20241115	160500	99132935	4085	4085	4085	4085	0
191	20241115	160400	99132935	4085	4085	4085	4085	0
192	20241115	160300	99132935	4085	4085	4085	4085	0
193	20241115	160200	99132935	4085	4085	4085	4085	0
194	20241115	160100	99132935	4085	4085	4085	4085	0
195	20241115	160000	99132935	4085	4085	4085	4085	0
196	20241115	155900	99132935	4085	4085	4085	4085	0
197	20241115	155800	99132935	4085	4085	4085	4085	0
198	20241115	155700	99132935	4085	4085	4085	4085	0
199	20241115	155600	99132935	4085	4085	4085	4085	0
200	20241115	155500	99132935	4085	4085	4085	4085	0
201	20241115	155400	99132935	4085	4085	4085	4085	0
202	20241115	155300	99132935	4085	4085	4085	4085	0
203	20241115	155200	99132935	4085	4085	4085	4085	0
204	20241115	155100	99132935	4085	4085	4085	4085	0
205	20241115	155000	99132935	4085	4085	4085	4085	0
206	20241115	154900	99132935	4085	4085	4085	4085	0
207	20241115	154800	99132935	4085	4085	4085	4085	0
208	20241115	154700	99132935	4085	4085	4085	4085	0
209	20241115	154600	99132935	4085	4085	4085	4085	0
210	20241115	154500	99132935	4085	4085	4085	4085	0
211	20241115	154400	99132935	4085	4085	4085	4085	0
212	20241115	154300	99132935	4085	4085	4085	4085	530
213	20241115	154200	99132935	4085	4085	4085	4085	0
214	20241115	154100	99132935	4085	4085	4085	4085	0
215	20241115	154000	99132935	4085	4085	4085	4085	0
216	20241115	153900	99132935	4085	4085	4085	4085	0
217	20241115	153800	99132935	4085	4085	4085	4085	0
218	20241115	153700	99132935	4085	4085	4085	4085	0
219	20241115	153600	99132935	4085	4085	4085	4085	0
220	20241115	153500	99132935	4085	4085	4085	4085	0
221	20241115	153400	99132935	4085	4085	4085	4085	0
222	20241115	153300	99132935	4085	4085	4085	4085	0
223	20241115	153200	99132935	4085	4085	4085	4085	0
224	20241115	153100	99132935	4085	4085	4085	4085	0
225	20241115	153000	99132935	4085	4085	4085	4085	530
226	20241115	152900	96967885	4065	4065	4065	4065	0
227	20241115	152800	96967885	4065	4065	4065	4065	0
228	20241115	152700	96967885	4065	4065	4065	4065	0
229	20241115	152600	96967885	4065	4065	4065	4065	0
230	20241115	152500	96967885	4065	4065	4065	4065	0
231	20241115	152400	96967885	4065	4065	4065	4065	0
232	20241115	152300	96967885	4065	4065	4065	4065	0
233	20241115	152200	96967885	4065	4065	4065	4065	0
234	20241115	152100	96967885	4065	4065	4065	4065	0
235	20241115	152000	96967885	4065	4065	4065	4065	0
236	20241115	151900	96967885	4065	4005	4065	4005	180
237	20241115	151800	96244070	4005	4020	4060	4005	522
238	20241115	151700	94148725	4035	4045	4065	4035	396
239	20241115	151600	92547955	4070	4070	4070	4070	1
240	20241115	151500	92543885	4080	4075	4080	4075	247
241	20241115	151400	91537330	4075	4075	4075	4075	236
242	20241115	151300	90575630	4075	4065	4075	4065	336
243	20241115	151200	89208945	4070	4070	4070	4070	0
244	20241115	151100	89208945	4070	4070	4070	4070	0
245	20241115	151000	89208945	4070	4070	4070	4070	0
246	20241115	150900	89208945	4070	4070	4070	4070	0
247	20241115	150800	89208945	4070	4055	4070	4055	184
248	20241115	150700	88462005	4040	4040	4040	4040	0
249	20241115	150600	88462005	4040	4040	4040	4040	0
250	20241115	150500	88462005	4040	4040	4040	4040	0
251	20241115	150400	88462005	4040	4040	4040	4040	0
252	20241115	150300	88462005	4040	4040	4040	4040	12
253	20241115	150200	88413525	4035	4035	4035	4035	0
254	20241115	150100	88413525	4035	4035	4035	4035	0
255	20241115	150000	88413525	4035	4035	4035	4035	109
256	20241115	145900	87973710	4035	4035	4035	4035	0
257	20241115	145800	87973710	4035	4035	4035	4035	0
258	20241115	145700	87973710	4035	4035	4035	4035	0
259	20241115	145600	87973710	4035	4035	4035	4035	0
260	20241115	145500	87973710	4035	4035	4035	4035	0
261	20241115	145400	87973710	4035	4035	4035	4035	0
262	20241115	145300	87973710	4035	4035	4035	4035	0
263	20241115	145200	87973710	4035	4035	4035	4035	0
264	20241115	145100	87973710	4035	4035	4035	4035	200
265	20241115	145000	87166710	4035	4035	4035	4035	0
266	20241115	144900	87166710	4035	4050	4050	4035	16
267	20241115	144800	87101940	4050	4050	4050	4050	217
268	20241115	144700	86223090	4050	4050	4050	4050	0
269	20241115	144600	86223090	4050	4050	4050	4050	0
270	20241115	144500	86223090	4050	4050	4050	4050	0
271	20241115	144400	86223090	4050	4050	4050	4050	0
272	20241115	144300	86223090	4050	4050	4050	4050	0
273	20241115	144200	86223090	4050	4050	4050	4025	156
274	20241115	144100	85591800	4050	4050	4050	4050	100
275	20241115	144000	85186800	4030	4030	4030	4030	0
276	20241115	143900	85186800	4030	4045	4045	4030	422
277	20241115	143800	83479840	4045	4045	4045	4045	300
278	20241115	143700	82266340	4040	4040	4040	4040	0
279	20241115	143600	82266340	4040	4040	4040	4040	0
280	20241115	143500	82266340	4040	4040	4040	4040	0
281	20241115	143400	82266340	4040	4040	4040	4040	0
282	20241115	143300	82266340	4040	4040	4040	4040	0
283	20241115	143200	82266340	4040	4040	4040	4040	0
284	20241115	143100	82266340	4040	4040	4040	4040	0
285	20241115	143000	82266340	4040	4040	4040	4040	0
286	20241115	142900	82266340	4040	4040	4040	4040	0
287	20241115	142800	82266340	4040	4030	4040	4030	854
288	20241115	142700	78817850	4015	4015	4015	4015	0
289	20241115	142600	78817850	4015	4015	4015	4015	0
290	20241115	142500	78817850	4015	4015	4015	4015	0
291	20241115	142400	78817850	4015	4015	4015	4015	0
292	20241115	142300	78817850	4015	4015	4015	4015	0
293	20241115	142200	78817850	4015	4015	4015	4015	0
294	20241115	142100	78817850	4015	4015	4015	4015	0
295	20241115	142000	78817850	4015	4015	4015	4015	0
296	20241115	141900	78817850	4015	4015	4015	4015	0
297	20241115	141800	78817850	4015	4015	4015	4015	0
298	20241115	141700	78817850	4015	4015	4015	4015	0
299	20241115	141600	78817850	4015	4030	4030	4015	48
300	20241115	141500	78624620	4030	4030	4030	4030	0
301	20241115	141400	78624620	4030	4030	4030	4030	3
302	20241115	141300	78612530	4010	4010	4010	4010	0
303	20241115	141200	78612530	4010	4010	4010	4010	0
304	20241115	141100	78612530	4010	4010	4010	4010	0
305	20241115	141000	78612530	4010	4010	4010	4010	0
306	20241115	140900	78612530	4010	4010	4010	4010	0
307	20241115	140800	78612530	4010	4010	4010	4010	0
308	20241115	140700	78612530	4010	4010	4010	4010	0
309	20241115	140600	78612530	4010	4010	4010	4010	0
310	20241115	140500	78612530	4010	4010	4010	4010	0
311	20241115	140400	78612530	4010	4010	4010	4010	0
312	20241115	140300	78612530	4010	4010	4010	4010	0
313	20241115	140200	78612530	4010	4010	4010	4010	0
314	20241115	140100	78612530	4010	4010	4010	4010	0
315	20241115	140000	78612530	4010	4030	4030	4010	480
316	20241115	135900	76678330	4030	4030	4030	4030	0
317	20241115	135800	76678330	4030	4030	4030	4030	231
318	20241115	135700	75747400	4030	4035	4035	4030	53
319	20241115	135600	75533570	4035	4040	4040	4035	10
320	20241115	135500	75493175	4035	4035	4035	4035	1
321	20241115	135400	75489140	4040	4040	4040	4040	0
322	20241115	135300	75489140	4040	4040	4040	4040	0
323	20241115	135200	75489140	4040	4040	4040	4040	0
324	20241115	135100	75489140	4040	4040	4040	4040	10
325	20241115	135000	75448740	4040	4040	4040	4040	0
326	20241115	134900	75448740	4040	4040	4040	4040	0
327	20241115	134800	75448740	4040	4040	4040	4040	0
328	20241115	134700	75448740	4040	4040	4040	4040	1
329	20241115	134600	75444700	4040	4040	4040	4040	0
330	20241115	134500	75444700	4040	4040	4040	4040	24
331	20241115	134400	75347740	4040	4040	4040	4040	0
332	20241115	134300	75347740	4040	4040	4040	4040	0
333	20241115	134200	75347740	4040	4040	4040	4040	0
334	20241115	134100	75347740	4040	4040	4040	4040	0
335	20241115	134000	75347740	4040	4040	4040	4040	0
336	20241115	133900	75347740	4040	4040	4040	4040	0
337	20241115	133800	75347740	4040	4040	4040	4040	0
338	20241115	133700	75347740	4040	4040	4040	4040	0
339	20241115	133600	75347740	4040	4040	4040	4040	0
340	20241115	133500	75347740	4040	4040	4040	4040	0
341	20241115	133400	75347740	4040	4040	4040	4040	0
342	20241115	133300	75347740	4040	4040	4040	4040	0
343	20241115	133200	75347740	4040	4040	4040	4040	0
344	20241115	133100	75347740	4040	4040	4040	4040	0
345	20241115	133000	75347740	4040	4040	4040	4040	0
346	20241115	132900	75347740	4040	4040	4040	4040	0
347	20241115	132800	75347740	4040	4040	4040	4040	0
348	20241115	132700	75347740	4040	4040	4040	4040	0
349	20241115	132600	75347740	4040	4040	4040	4040	0
350	20241115	132500	75347740	4040	4040	4040	4040	0
351	20241115	132400	75347740	4040	4040	4040	4040	5
352	20241115	132300	75327540	4050	4045	4050	4045	67
353	20241115	132200	75056290	4045	4045	4045	4040	509
354	20241115	132100	72997645	4050	4050	4050	4050	0
355	20241115	132000	72997645	4050	4050	4050	4050	0
356	20241115	131900	72997645	4050	4050	4050	4050	0
357	20241115	131800	72997645	4050	4050	4050	4050	0
358	20241115	131700	72997645	4050	4050	4050	4050	0
359	20241115	131600	72997645	4050	4050	4050	4050	0
360	20241115	131500	72997645	4050	4050	4050	4050	0
361	20241115	131400	72997645	4050	4050	4050	4050	0
362	20241115	131300	72997645	4050	4050	4050	4050	0
363	20241115	131200	72997645	4050	4050	4050	4050	10
364	20241115	131100	72957145	4050	4050	4050	4050	0
365	20241115	131000	72957145	4050	4050	4050	4050	0
366	20241115	130900	72957145	4050	4050	4050	4050	0
367	20241115	130800	72957145	4050	4050	4050	4050	0
368	20241115	130700	72957145	4050	4050	4065	4050	126
369	20241115	130600	72446815	4040	4050	4050	4040	135
370	20241115	130500	71901345	4040	4040	4040	4040	0
371	20241115	130400	71901345	4040	4040	4040	4040	0
372	20241115	130300	71901345	4040	4040	4040	4040	0
373	20241115	130200	71901345	4040	4035	4040	4035	62
374	20241115	130100	71650920	4035	4035	4035	4035	0
375	20241115	130000	71650920	4035	4035	4035	4035	0
376	20241115	125900	71650920	4035	4035	4035	4035	1
377	20241115	125800	71646885	4035	4035	4035	4035	1
378	20241115	125700	71642850	4035	4035	4035	4035	0
379	20241115	125600	71642850	4035	4035	4035	4035	8
380	20241115	125500	71610570	4035	4035	4035	4035	2
381	20241115	125400	71602500	4040	4040	4040	4040	0
382	20241115	125300	71602500	4040	4040	4040	4040	0
383	20241115	125200	71602500	4040	4040	4040	4040	0
384	20241115	125100	71602500	4040	4040	4040	4040	0
385	20241115	125000	71602500	4040	4040	4040	4040	0
386	20241115	124900	71602500	4040	4040	4040	4040	0
387	20241115	124800	71602500	4040	4040	4040	4040	0
388	20241115	124700	71602500	4040	4040	4040	4040	0
389	20241115	124600	71602500	4040	4040	4040	4040	0
390	20241115	124500	71602500	4040	4040	4040	4040	0
391	20241115	124400	71602500	4040	4030	4040	4030	497
392	20241115	124300	69597290	4030	4030	4030	4030	0
393	20241115	124200	69597290	4030	4030	4030	4030	0
394	20241115	124100	69597290	4030	4030	4030	4030	1
395	20241115	124000	69593260	4005	4005	4005	4005	0
396	20241115	123900	69593260	4005	4005	4005	4005	0
397	20241115	123800	69593260	4005	4005	4005	4005	0
398	20241115	123700	69593260	4005	4005	4030	4005	507
399	20241115	123600	67555030	4005	4005	4005	4005	0
400	20241115	123500	67555030	4005	4005	4005	4005	0
401	20241115	123400	67555030	4005	4005	4005	4005	0
402	20241115	123300	67555030	4005	4005	4005	4005	0
403	20241115	123200	67555030	4005	4005	4005	4005	50
404	20241115	123100	67354780	3985	3985	3985	3985	0
405	20241115	123000	67354780	3985	3985	3985	3985	0
406	20241115	122900	67354780	3985	3985	3985	3985	0
407	20241115	122800	67354780	3985	3985	3985	3985	0
408	20241115	122700	67354780	3985	3985	3985	3985	9
409	20241115	122600	67318915	3985	3985	3985	3985	0
410	20241115	122500	67318915	3985	3985	3985	3985	368
411	20241115	122400	65852435	3985	3985	3985	3985	0
412	20241115	122300	65852435	3985	3985	3985	3985	14
413	20241115	122200	65796645	3985	3985	3985	3985	0
414	20241115	122100	65796645	3985	3985	3990	3985	196
415	20241115	122000	65015060	3980	3960	3980	3960	379
416	20241115	121900	63511045	3950	3950	3950	3950	0
417	20241115	121800	63511045	3950	3950	3950	3950	7
418	20241115	121700	63483395	3950	3950	3950	3950	0
419	20241115	121600	63483395	3950	3950	3950	3950	0
420	20241115	121500	63483395	3950	3950	3950	3950	0
421	20241115	121400	63483395	3950	3950	3950	3950	0
422	20241115	121300	63483395	3950	3950	3950	3950	0
423	20241115	121200	63483395	3950	3950	3950	3950	0
424	20241115	121100	63483395	3950	3950	3950	3950	0
425	20241115	121000	63483395	3950	3950	3950	3950	0
426	20241115	120900	63483395	3950	3950	3950	3950	0
427	20241115	120800	63483395	3950	3950	3950	3950	5
428	20241115	120700	63463645	3950	3950	3950	3950	5
429	20241115	120600	63443895	3945	3945	3945	3945	0
430	20241115	120500	63443895	3945	3945	3945	3945	0
431	20241115	120400	63443895	3945	3945	3945	3945	0
432	20241115	120300	63443895	3945	3945	3945	3945	0
433	20241115	120200	63443895	3945	3945	3945	3945	0
434	20241115	120100	63443895	3945	3945	3945	3945	0
435	20241115	120000	63443895	3945	3945	3945	3945	0
436	20241115	115900	63443895	3945	3945	3945	3945	0
437	20241115	115800	63443895	3945	3945	3945	3945	0
438	20241115	115700	63443895	3945	3950	3950	3945	29
439	20241115	115600	63329365	3955	3955	3955	3955	0
440	20241115	115500	63329365	3955	3955	3955	3955	0
441	20241115	115400	63329365	3955	3955	3955	3955	0
442	20241115	115300	63329365	3955	3955	3955	3955	0
443	20241115	115200	63329365	3955	3955	3955	3955	0
444	20241115	115100	63329365	3955	3955	3955	3955	0
445	20241115	115000	63329365	3955	3955	3955	3955	0
446	20241115	114900	63329365	3955	3955	3955	3955	0
447	20241115	114800	63329365	3955	3955	3955	3955	0
448	20241115	114700	63329365	3955	3955	3955	3955	0
449	20241115	114600	63329365	3955	3955	3955	3955	0
450	20241115	114500	63329365	3955	3955	3955	3955	0
451	20241115	114400	63329365	3955	3955	3955	3955	0
452	20241115	114300	63329365	3955	3955	3955	3955	0
453	20241115	114200	63329365	3955	3955	3955	3955	0
454	20241115	114100	63329365	3955	3955	3955	3955	0
455	20241115	114000	63329365	3955	3955	3955	3955	0
456	20241115	113900	63329365	3955	3955	3955	3955	0
457	20241115	113800	63329365	3955	3955	3955	3955	49
458	20241115	113700	63135570	3925	3925	3925	3925	0
459	20241115	113600	63135570	3925	3925	3925	3925	0
460	20241115	113500	63135570	3925	3925	3925	3925	0
461	20241115	113400	63135570	3925	3925	3925	3925	0
462	20241115	113300	63135570	3925	3925	3925	3925	0
463	20241115	113200	63135570	3925	3925	3925	3925	0
464	20241115	113100	63135570	3925	3925	3925	3925	0
465	20241115	113000	63135570	3925	3925	3925	3925	0
466	20241115	112900	63135570	3925	3925	3925	3925	0
467	20241115	112800	63135570	3925	3925	3925	3925	0
468	20241115	112700	63135570	3925	3925	3925	3925	0
469	20241115	112600	63135570	3925	3925	3925	3925	0
470	20241115	112500	63135570	3925	3925	3925	3925	0
471	20241115	112400	63135570	3925	3925	3925	3925	1
472	20241115	112300	63131645	3915	3960	3960	3915	2
473	20241115	112200	63123770	3945	3945	3945	3945	0
474	20241115	112100	63123770	3945	3945	3945	3945	0
475	20241115	112000	63123770	3945	3945	3945	3945	0
476	20241115	111900	63123770	3945	3945	3945	3945	0
477	20241115	111800	63123770	3945	3945	3945	3945	0
478	20241115	111700	63123770	3945	3945	3945	3945	0
479	20241115	111600	63123770	3945	3945	3945	3945	0
480	20241115	111500	63123770	3945	3945	3945	3945	0
481	20241115	111400	63123770	3945	3945	3945	3945	0
482	20241115	111300	63123770	3945	3945	3945	3945	0
483	20241115	111200	63123770	3945	3945	3945	3945	0
484	20241115	111100	63123770	3945	3945	3945	3945	0
485	20241115	111000	63123770	3945	3945	3945	3945	0
486	20241115	110900	63123770	3945	3945	3945	3945	672
487	20241115	110800	60472730	3945	3945	3945	3945	87
488	20241115	110700	60129515	3960	3960	3960	3960	0
489	20241115	110600	60129515	3960	3960	3960	3960	0
490	20241115	110500	60129515	3960	3960	3960	3960	0
491	20241115	110400	60129515	3960	3960	3960	3960	0
492	20241115	110300	60129515	3960	3960	3960	3960	0
493	20241115	110200	60129515	3960	3960	3960	3960	742
494	20241115	110100	57191195	3950	3950	3950	3950	0
495	20241115	110000	57191195	3950	3950	3950	3950	0
496	20241115	105900	57191195	3950	3950	3950	3950	0
497	20241115	105800	57191195	3950	3950	3950	3950	0
498	20241115	105700	57191195	3950	3950	3950	3950	0
499	20241115	105600	57191195	3950	3950	3950	3950	0
500	20241115	105500	57191195	3950	3950	3950	3950	123
501	20241115	105400	56705345	3945	3945	3945	3945	0
502	20241115	105300	56705345	3945	3945	3945	3945	0
503	20241115	105200	56705345	3945	3945	3945	3945	402
504	20241115	105100	55119455	3910	3910	3910	3910	0
505	20241115	105000	55119455	3910	3910	3910	3910	10
506	20241115	104900	55080355	3920	3910	3920	3910	295
507	20241115	104800	53924805	3910	3910	3910	3910	0
508	20241115	104700	53924805	3910	3910	3910	3910	0
509	20241115	104600	53924805	3910	3910	3910	3910	0
510	20241115	104500	53924805	3910	3910	3910	3910	121
511	20241115	104400	53451695	3910	3910	3910	3910	0
512	20241115	104300	53451695	3910	3910	3910	3910	0
513	20241115	104200	53451695	3910	3910	3910	3910	0
514	20241115	104100	53451695	3910	3910	3910	3910	0
515	20241115	104000	53451695	3910	3910	3910	3910	0
516	20241115	103900	53451695	3910	3910	3910	3910	25
517	20241115	103800	53353945	3910	3910	3910	3910	0
518	20241115	103700	53353945	3910	3910	3910	3910	7
519	20241115	103600	53326575	3910	3910	3910	3910	0
520	20241115	103500	53326575	3910	3910	3910	3910	0
521	20241115	103400	53326575	3910	3910	3910	3910	0
522	20241115	103300	53326575	3910	3910	3910	3910	0
523	20241115	103200	53326575	3910	3910	3910	3910	0
524	20241115	103100	53326575	3910	3910	3910	3910	0
525	20241115	103000	53326575	3910	3910	3910	3910	0
526	20241115	102900	53326575	3910	3910	3920	3910	18
527	20241115	102800	53256180	3900	3900	3900	3900	0
528	20241115	102700	53256180	3900	3900	3900	3900	0
529	20241115	102600	53256180	3900	3900	3900	3900	0
530	20241115	102500	53256180	3900	3900	3900	3900	197
531	20241115	102400	52487880	3900	3900	3900	3900	256
532	20241115	102300	51489480	3900	3900	3900	3900	0
533	20241115	102200	51489480	3900	3900	3900	3900	0
534	20241115	102100	51489480	3900	3900	3900	3900	5
535	20241115	102000	51469980	3900	3900	3900	3900	0
536	20241115	101900	51469980	3900	3900	3900	3900	0
537	20241115	101800	51469980	3900	3900	3900	3900	162
538	20241115	101700	50838180	3885	3885	3885	3885	0
539	20241115	101600	50838180	3885	3885	3885	3885	0
540	20241115	101500	50838180	3885	3885	3885	3885	0
541	20241115	101400	50838180	3885	3885	3885	3885	0
542	20241115	101300	50838180	3885	3885	3885	3885	0
543	20241115	101200	50838180	3885	3885	3885	3885	1000
544	20241115	101100	46953180	3900	3900	3900	3900	0
545	20241115	101000	46953180	3900	3900	3900	3900	0
546	20241115	100900	46953180	3900	3900	3900	3900	120
547	20241115	100800	46485180	3900	3885	3900	3885	90
548	20241115	100700	46135230	3895	3895	3895	3895	0
549	20241115	100600	46135230	3895	3895	3895	3895	12
550	20241115	100500	46088490	3895	3895	3900	3895	531
551	20241115	100400	44019050	3890	3885	3890	3880	248
552	20241115	100300	43054645	3890	3890	3890	3885	302
553	20241115	100200	41880170	3885	3890	3890	3885	36
554	20241115	100100	41740245	3885	3885	3885	3885	0
555	20241115	100000	41740245	3885	3885	3885	3885	1
556	20241115	095900	41736360	3890	3890	3890	3890	4
557	20241115	095800	41720800	3885	3885	3885	3885	0
558	20241115	095700	41720800	3885	3885	3885	3885	0
559	20241115	095600	41720800	3885	3885	3885	3885	0
560	20241115	095500	41720800	3885	3885	3885	3885	0
561	20241115	095400	41720800	3885	3875	3885	3875	117
562	20241115	095300	41266310	3875	3875	3875	3875	61
563	20241115	095200	41029935	3870	3870	3870	3870	0
564	20241115	095100	41029935	3870	3870	3870	3870	0
565	20241115	095000	41029935	3870	3870	3870	3870	41
566	20241115	094900	40871265	3870	3870	3870	3870	7
567	20241115	094800	40844175	3870	3870	3870	3870	17
568	20241115	094700	40778385	3890	3890	3890	3890	0
569	20241115	094600	40778385	3890	3890	3890	3890	0
570	20241115	094500	40778385	3890	3890	3890	3890	4
571	20241115	094400	40762825	3865	3865	3865	3865	0
572	20241115	094300	40762825	3865	3900	3900	3865	20
573	20241115	094200	40685290	3870	3870	3870	3870	880
574	20241115	094100	37279690	3865	3875	3875	3865	353
575	20241115	094000	35913620	3870	3870	3870	3870	0
576	20241115	093900	35913620	3870	3870	3870	3870	0
577	20241115	093800	35913620	3870	3870	3870	3870	0
578	20241115	093700	35913620	3870	3870	3870	3870	0
579	20241115	093600	35913620	3870	3870	3870	3870	4
580	20241115	093500	35898140	3890	3890	3890	3870	326
581	20241115	093400	34634870	3900	3905	3905	3900	1004
582	20241115	093300	30719260	3910	3920	3920	3910	361
583	20241115	093200	29306955	3925	3945	3945	3925	400
584	20241115	093100	27734135	3945	3965	3965	3945	565
585	20241115	093000	25503545	3950	3950	3950	3950	298
586	20241115	092900	24326445	3975	3975	3975	3975	1
587	20241115	092800	24322470	3975	3975	3975	3975	0
588	20241115	092700	24322470	3975	3975	3975	3975	0
589	20241115	092600	24322470	3975	3975	3975	3975	0
590	20241115	092500	24322470	3975	3975	3975	3955	3030
591	20241115	092400	12338220	3975	3970	3975	3970	1016
592	20241115	092300	8304620	3970	3970	3970	3970	1
593	20241115	092200	8300650	3950	3960	3960	3950	124
594	20241115	092100	7810835	3975	3975	3975	3975	0
595	20241115	092000	7810835	3975	3950	3975	3950	33
596	20241115	091900	7680210	3975	3975	3975	3975	0
597	20241115	091800	7680210	3975	3975	3975	3975	0
598	20241115	091700	7680210	3975	3975	3975	3975	0
599	20241115	091600	7680210	3975	3975	3975	3975	0
600	20241115	091500	7680210	3975	3975	3975	3975	0
601	20241115	091400	7680210	3975	3970	3975	3955	27
602	20241115	091300	7573050	3950	3975	3975	3950	34
603	20241115	091200	7438310	3975	3975	3975	3975	93
604	20241115	091100	7068635	3975	3975	3975	3975	0
605	20241115	091000	7068635	3975	3975	3975	3975	1
606	20241115	090900	7064660	3945	3945	3945	3945	0
607	20241115	090800	7064660	3945	3945	3945	3945	0
608	20241115	090700	7064660	3945	3945	3945	3945	0
609	20241115	090600	7064660	3945	3945	3945	3945	2
610	20241115	090500	7056770	3985	3985	3985	3985	1
611	20241115	090400	7052785	3950	3950	3950	3950	2
612	20241115	090300	7044885	3985	3985	3985	3985	55
613	20241115	090200	6825710	3935	3960	3960	3935	11
614	20241115	090100	6782275	3965	3990	3990	3965	166
615	20241115	090000	6123820	3990	3990	3990	3980	1535