KissMeData/177830/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	202800	390139625	2970	2970	2970	2970	119
3	20241115	202700	390139625	2970	2970	2970	2970	0
4	20241115	202600	390139625	2970	2970	2970	2970	0
5	20241115	202500	390139625	2970	2970	2970	2970	0
6	20241115	202400	390139625	2970	2970	2970	2970	0
7	20241115	202300	390139625	2970	2970	2970	2970	0
8	20241115	202200	390139625	2970	2970	2970	2970	0
9	20241115	202100	390139625	2970	2970	2970	2970	0
10	20241115	202000	390139625	2970	2970	2970	2970	0
11	20241115	201900	390139625	2970	2970	2970	2970	0
12	20241115	201800	390139625	2970	2970	2970	2970	0
13	20241115	201700	390139625	2970	2970	2970	2970	0
14	20241115	201600	390139625	2970	2970	2970	2970	0
15	20241115	201500	390139625	2970	2970	2970	2970	0
16	20241115	201400	390139625	2970	2970	2970	2970	0
17	20241115	201300	390139625	2970	2970	2970	2970	0
18	20241115	201200	390139625	2970	2970	2970	2970	0
19	20241115	201100	390139625	2970	2970	2970	2970	0
20	20241115	201000	390139625	2970	2970	2970	2970	0
21	20241115	200900	390139625	2970	2970	2970	2970	0
22	20241115	200800	390139625	2970	2970	2970	2970	0
23	20241115	200700	390139625	2970	2970	2970	2970	0
24	20241115	200600	390139625	2970	2970	2970	2970	0
25	20241115	200500	390139625	2970	2970	2970	2970	0
26	20241115	200400	390139625	2970	2970	2970	2970	0
27	20241115	200300	390139625	2970	2970	2970	2970	0
28	20241115	200200	390139625	2970	2970	2970	2970	0
29	20241115	200100	390139625	2970	2970	2970	2970	0
30	20241115	200000	390139625	2970	2970	2970	2970	0
31	20241115	195900	390139625	2970	2970	2970	2970	0
32	20241115	195800	390139625	2970	2970	2970	2970	119
33	20241115	195700	390139625	2970	2970	2970	2970	0
34	20241115	195600	390139625	2970	2970	2970	2970	0
35	20241115	195500	390139625	2970	2970	2970	2970	0
36	20241115	195400	390139625	2970	2970	2970	2970	0
37	20241115	195300	390139625	2970	2970	2970	2970	0
38	20241115	195200	390139625	2970	2970	2970	2970	0
39	20241115	195100	390139625	2970	2970	2970	2970	0
40	20241115	195000	390139625	2970	2970	2970	2970	0
41	20241115	194900	390139625	2970	2970	2970	2970	0
42	20241115	194800	390139625	2970	2970	2970	2970	0
43	20241115	194700	390139625	2970	2970	2970	2970	0
44	20241115	194600	390139625	2970	2970	2970	2970	0
45	20241115	194500	390139625	2970	2970	2970	2970	0
46	20241115	194400	390139625	2970	2970	2970	2970	0
47	20241115	194300	390139625	2970	2970	2970	2970	0
48	20241115	194200	390139625	2970	2970	2970	2970	0
49	20241115	194100	390139625	2970	2970	2970	2970	0
50	20241115	194000	390139625	2970	2970	2970	2970	0
51	20241115	193900	390139625	2970	2970	2970	2970	0
52	20241115	193800	390139625	2970	2970	2970	2970	0
53	20241115	193700	390139625	2970	2970	2970	2970	0
54	20241115	193600	390139625	2970	2970	2970	2970	0
55	20241115	193500	390139625	2970	2970	2970	2970	0
56	20241115	193400	390139625	2970	2970	2970	2970	0
57	20241115	193300	390139625	2970	2970	2970	2970	0
58	20241115	193200	390139625	2970	2970	2970	2970	0
59	20241115	193100	390139625	2970	2970	2970	2970	0
60	20241115	193000	390139625	2970	2970	2970	2970	0
61	20241115	192900	390139625	2970	2970	2970	2970	0
62	20241115	192800	390139625	2970	2970	2970	2970	119
63	20241115	192700	390139625	2970	2970	2970	2970	0
64	20241115	192600	390139625	2970	2970	2970	2970	0
65	20241115	192500	390139625	2970	2970	2970	2970	0
66	20241115	192400	390139625	2970	2970	2970	2970	0
67	20241115	192300	390139625	2970	2970	2970	2970	0
68	20241115	192200	390139625	2970	2970	2970	2970	0
69	20241115	192100	390139625	2970	2970	2970	2970	0
70	20241115	192000	390139625	2970	2970	2970	2970	0
71	20241115	191900	390139625	2970	2970	2970	2970	0
72	20241115	191800	390139625	2970	2970	2970	2970	0
73	20241115	191700	390139625	2970	2970	2970	2970	0
74	20241115	191600	390139625	2970	2970	2970	2970	0
75	20241115	191500	390139625	2970	2970	2970	2970	0
76	20241115	191400	390139625	2970	2970	2970	2970	0
77	20241115	191300	390139625	2970	2970	2970	2970	0
78	20241115	191200	390139625	2970	2970	2970	2970	0
79	20241115	191100	390139625	2970	2970	2970	2970	0
80	20241115	191000	390139625	2970	2970	2970	2970	0
81	20241115	190900	390139625	2970	2970	2970	2970	0
82	20241115	190800	390139625	2970	2970	2970	2970	0
83	20241115	190700	390139625	2970	2970	2970	2970	0
84	20241115	190600	390139625	2970	2970	2970	2970	0
85	20241115	190500	390139625	2970	2970	2970	2970	0
86	20241115	190400	390139625	2970	2970	2970	2970	0
87	20241115	190300	390139625	2970	2970	2970	2970	0
88	20241115	190200	390139625	2970	2970	2970	2970	0
89	20241115	190100	390139625	2970	2970	2970	2970	0
90	20241115	190000	390139625	2970	2970	2970	2970	0
91	20241115	185900	390139625	2970	2970	2970	2970	0
92	20241115	185800	390139625	2970	2970	2970	2970	119
93	20241115	185700	390139625	2970	2970	2970	2970	0
94	20241115	185600	390139625	2970	2970	2970	2970	0
95	20241115	185500	390139625	2970	2970	2970	2970	0
96	20241115	185400	390139625	2970	2970	2970	2970	0
97	20241115	185300	390139625	2970	2970	2970	2970	0
98	20241115	185200	390139625	2970	2970	2970	2970	0
99	20241115	185100	390139625	2970	2970	2970	2970	0
100	20241115	185000	390139625	2970	2970	2970	2970	0
101	20241115	184900	390139625	2970	2970	2970	2970	0
102	20241115	184800	390139625	2970	2970	2970	2970	0
103	20241115	184700	390139625	2970	2970	2970	2970	0
104	20241115	184600	390139625	2970	2970	2970	2970	0
105	20241115	184500	390139625	2970	2970	2970	2970	0
106	20241115	184400	390139625	2970	2970	2970	2970	0
107	20241115	184300	390139625	2970	2970	2970	2970	0
108	20241115	184200	390139625	2970	2970	2970	2970	0
109	20241115	184100	390139625	2970	2970	2970	2970	0
110	20241115	184000	390139625	2970	2970	2970	2970	0
111	20241115	183900	390139625	2970	2970	2970	2970	0
112	20241115	183800	390139625	2970	2970	2970	2970	0
113	20241115	183700	390139625	2970	2970	2970	2970	0
114	20241115	183600	390139625	2970	2970	2970	2970	0
115	20241115	183500	390139625	2970	2970	2970	2970	0
116	20241115	183400	390139625	2970	2970	2970	2970	0
117	20241115	183300	390139625	2970	2970	2970	2970	0
118	20241115	183200	390139625	2970	2970	2970	2970	0
119	20241115	183100	390139625	2970	2970	2970	2970	0
120	20241115	183000	390139625	2970	2970	2970	2970	0
121	20241115	182900	390139625	2970	2970	2970	2970	0
122	20241115	182800	390139625	2970	2970	2970	2970	119
123	20241115	182700	390139625	2970	2970	2970	2970	0
124	20241115	182600	390139625	2970	2970	2970	2970	0
125	20241115	182500	390139625	2970	2970	2970	2970	0
126	20241115	182400	390139625	2970	2970	2970	2970	0
127	20241115	182300	390139625	2970	2970	2970	2970	0
128	20241115	182200	390139625	2970	2970	2970	2970	0
129	20241115	182100	390139625	2970	2970	2970	2970	0
130	20241115	182000	390139625	2970	2970	2970	2970	0
131	20241115	181900	390139625	2970	2970	2970	2970	0
132	20241115	181800	390139625	2970	2970	2970	2970	0
133	20241115	181700	390139625	2970	2970	2970	2970	0
134	20241115	181600	390139625	2970	2970	2970	2970	0
135	20241115	181500	390139625	2970	2970	2970	2970	0
136	20241115	181400	390139625	2970	2970	2970	2970	0
137	20241115	181300	390139625	2970	2970	2970	2970	0
138	20241115	181200	390139625	2970	2970	2970	2970	0
139	20241115	181100	390139625	2970	2970	2970	2970	0
140	20241115	181000	390139625	2970	2970	2970	2970	0
141	20241115	180900	390139625	2970	2970	2970	2970	0
142	20241115	180800	390139625	2970	2970	2970	2970	0
143	20241115	180700	390139625	2970	2970	2970	2970	0
144	20241115	180600	390139625	2970	2970	2970	2970	0
145	20241115	180500	390139625	2970	2970	2970	2970	0
146	20241115	180400	390139625	2970	2970	2970	2970	0
147	20241115	180300	390139625	2970	2970	2970	2970	0
148	20241115	180200	390139625	2970	2970	2970	2970	0
149	20241115	180100	390139625	2970	2970	2970	2970	0
150	20241115	180000	390139625	2970	2970	2970	2970	0
151	20241115	175900	390139625	2970	2970	2970	2970	0
152	20241115	175800	390139625	2970	2970	2970	2970	119
153	20241115	175700	390139625	2970	2970	2970	2970	0
154	20241115	175600	390139625	2970	2970	2970	2970	0
155	20241115	175500	390139625	2970	2970	2970	2970	0
156	20241115	175400	390139625	2970	2970	2970	2970	0
157	20241115	175300	390139625	2970	2970	2970	2970	0
158	20241115	175200	390139625	2970	2970	2970	2970	0
159	20241115	175100	390139625	2970	2970	2970	2970	0
160	20241115	175000	390139625	2970	2970	2970	2970	0
161	20241115	174900	390139625	2970	2970	2970	2970	0
162	20241115	174800	390139625	2970	2970	2970	2970	0
163	20241115	174700	390139625	2970	2970	2970	2970	0
164	20241115	174600	390139625	2970	2970	2970	2970	0
165	20241115	174500	390139625	2970	2970	2970	2970	0
166	20241115	174400	390139625	2970	2970	2970	2970	0
167	20241115	174300	390139625	2970	2970	2970	2970	0
168	20241115	174200	390139625	2970	2970	2970	2970	0
169	20241115	174100	390139625	2970	2970	2970	2970	0
170	20241115	174000	390139625	2970	2970	2970	2970	0
171	20241115	173900	390139625	2970	2970	2970	2970	0
172	20241115	173800	390139625	2970	2970	2970	2970	0
173	20241115	173700	390139625	2970	2970	2970	2970	0
174	20241115	173600	390139625	2970	2970	2970	2970	0
175	20241115	173500	390139625	2970	2970	2970	2970	0
176	20241115	173400	390139625	2970	2970	2970	2970	0
177	20241115	173300	390139625	2970	2970	2970	2970	0
178	20241115	173200	390139625	2970	2970	2970	2970	0
179	20241115	173100	390139625	2970	2970	2970	2970	0
180	20241115	173000	390139625	2970	2970	2970	2970	0
181	20241115	172900	390139625	2970	2970	2970	2970	0
182	20241115	172800	390139625	2970	2970	2970	2970	119
183	20241115	172700	390139625	2970	2970	2970	2970	0
184	20241115	172600	390139625	2970	2970	2970	2970	0
185	20241115	172500	390139625	2970	2970	2970	2970	0
186	20241115	172400	390139625	2970	2970	2970	2970	0
187	20241115	172300	390139625	2970	2970	2970	2970	0
188	20241115	172200	390139625	2970	2970	2970	2970	0
189	20241115	172100	390139625	2970	2970	2970	2970	0
190	20241115	172000	390139625	2970	2970	2970	2970	0
191	20241115	171900	390139625	2970	2970	2970	2970	0
192	20241115	171800	390139625	2970	2970	2970	2970	0
193	20241115	171700	390139625	2970	2970	2970	2970	0
194	20241115	171600	390139625	2970	2970	2970	2970	0
195	20241115	171500	390139625	2970	2970	2970	2970	0
196	20241115	171400	390139625	2970	2970	2970	2970	0
197	20241115	171300	390139625	2970	2970	2970	2970	0
198	20241115	171200	390139625	2970	2970	2970	2970	0
199	20241115	171100	390139625	2970	2970	2970	2970	0
200	20241115	171000	390139625	2970	2970	2970	2970	0
201	20241115	170900	390139625	2970	2970	2970	2970	0
202	20241115	170800	390139625	2970	2970	2970	2970	0
203	20241115	170700	390139625	2970	2970	2970	2970	0
204	20241115	170600	390139625	2970	2970	2970	2970	0
205	20241115	170500	390139625	2970	2970	2970	2970	0
206	20241115	170400	390139625	2970	2970	2970	2970	0
207	20241115	170300	390139625	2970	2970	2970	2970	0
208	20241115	170200	390139625	2970	2970	2970	2970	0
209	20241115	170100	390139625	2970	2970	2970	2970	0
210	20241115	170000	390139625	2970	2970	2970	2970	0
211	20241115	165900	390139625	2970	2970	2970	2970	0
212	20241115	165800	390139625	2970	2970	2970	2970	119
213	20241115	165700	390139625	2970	2970	2970	2970	0
214	20241115	165600	390139625	2970	2970	2970	2970	0
215	20241115	165500	390139625	2970	2970	2970	2970	0
216	20241115	165400	390139625	2970	2970	2970	2970	0
217	20241115	165300	390139625	2970	2970	2970	2970	0
218	20241115	165200	390139625	2970	2970	2970	2970	0
219	20241115	165100	390139625	2970	2970	2970	2970	0
220	20241115	165000	390139625	2970	2970	2970	2970	0
221	20241115	164900	390139625	2970	2970	2970	2970	0
222	20241115	164800	390139625	2970	2970	2970	2970	0
223	20241115	164700	390139625	2970	2970	2970	2970	0
224	20241115	164600	390139625	2970	2970	2970	2970	0
225	20241115	164500	390139625	2970	2970	2970	2970	0
226	20241115	164400	390139625	2970	2970	2970	2970	0
227	20241115	164300	390139625	2970	2970	2970	2970	0
228	20241115	164200	390139625	2970	2970	2970	2970	0
229	20241115	164100	390139625	2970	2970	2970	2970	0
230	20241115	164000	390139625	2970	2970	2970	2970	0
231	20241115	163900	390139625	2970	2970	2970	2970	0
232	20241115	163800	390139625	2970	2970	2970	2970	0
233	20241115	163700	390139625	2970	2970	2970	2970	0
234	20241115	163600	390139625	2970	2970	2970	2970	0
235	20241115	163500	390139625	2970	2970	2970	2970	0
236	20241115	163400	390139625	2970	2970	2970	2970	0
237	20241115	163300	390139625	2970	2970	2970	2970	0
238	20241115	163200	390139625	2970	2970	2970	2970	0
239	20241115	163100	390139625	2970	2970	2970	2970	0
240	20241115	163000	390139625	2970	2970	2970	2970	0
241	20241115	162900	390139625	2970	2970	2970	2970	0
242	20241115	162800	390139625	2970	2970	2970	2970	119
243	20241115	162700	390139625	2970	2970	2970	2970	0
244	20241115	162600	390139625	2970	2970	2970	2970	0
245	20241115	162500	390139625	2970	2970	2970	2970	0
246	20241115	162400	390139625	2970	2970	2970	2970	0
247	20241115	162300	390139625	2970	2970	2970	2970	0
248	20241115	162200	390139625	2970	2970	2970	2970	0
249	20241115	162100	390139625	2970	2970	2970	2970	0
250	20241115	162000	390139625	2970	2970	2970	2970	0
251	20241115	161900	390139625	2970	2970	2970	2970	0
252	20241115	161800	390139625	2970	2970	2970	2970	0
253	20241115	161700	390139625	2970	2970	2970	2970	0
254	20241115	161600	390139625	2970	2970	2970	2970	0
255	20241115	161500	390139625	2970	2970	2970	2970	0
256	20241115	161400	390139625	2970	2970	2970	2970	0
257	20241115	161300	390139625	2970	2970	2970	2970	0
258	20241115	161200	390139625	2970	2970	2970	2970	0
259	20241115	161100	390139625	2970	2970	2970	2970	0
260	20241115	161000	390139625	2970	2970	2970	2970	0
261	20241115	160900	390139625	2970	2970	2970	2970	0
262	20241115	160800	390139625	2970	2970	2970	2970	0
263	20241115	160700	390139625	2970	2970	2970	2970	0
264	20241115	160600	390139625	2970	2970	2970	2970	0
265	20241115	160500	390139625	2970	2970	2970	2970	0
266	20241115	160400	390139625	2970	2970	2970	2970	0
267	20241115	160300	390139625	2970	2970	2970	2970	0
268	20241115	160200	390139625	2970	2970	2970	2970	0
269	20241115	160100	390139625	2970	2970	2970	2970	0
270	20241115	160000	390139625	2970	2970	2970	2970	0
271	20241115	155900	390139625	2970	2970	2970	2970	0
272	20241115	155800	390139625	2970	2970	2970	2970	119
273	20241115	155700	390139625	2970	2970	2970	2970	0
274	20241115	155600	390139625	2970	2970	2970	2970	0
275	20241115	155500	390139625	2970	2970	2970	2970	0
276	20241115	155400	390139625	2970	2970	2970	2970	0
277	20241115	155300	390139625	2970	2970	2970	2970	0
278	20241115	155200	390139625	2970	2970	2970	2970	0
279	20241115	155100	390139625	2970	2970	2970	2970	0
280	20241115	155000	390139625	2970	2970	2970	2970	0
281	20241115	154900	390139625	2970	2970	2970	2970	0
282	20241115	154800	390139625	2970	2970	2970	2970	0
283	20241115	154700	390139625	2970	2970	2970	2970	0
284	20241115	154600	390139625	2970	2970	2970	2970	0
285	20241115	154500	390139625	2970	2970	2970	2970	0
286	20241115	154400	390139625	2970	2970	2970	2970	0
287	20241115	154300	390139625	2970	2970	2970	2970	0
288	20241115	154200	390139625	2970	2970	2970	2970	0
289	20241115	154100	390139625	2970	2970	2970	2970	0
290	20241115	154000	390139625	2970	2970	2970	2970	0
291	20241115	153900	390139625	2970	2970	2970	2970	0
292	20241115	153800	390139625	2970	2970	2970	2970	0
293	20241115	153700	390139625	2970	2970	2970	2970	0
294	20241115	153600	390139625	2970	2970	2970	2970	0
295	20241115	153500	390139625	2970	2970	2970	2970	0
296	20241115	153400	390139625	2970	2970	2970	2970	0
297	20241115	153300	390139625	2970	2970	2970	2970	0
298	20241115	153200	390139625	2970	2970	2970	2970	0
299	20241115	153100	390139625	2970	2970	2970	2970	0
300	20241115	153000	390139625	2970	2970	2970	2970	119
301	20241115	152900	389786195	2970	2970	2970	2970	0
302	20241115	152800	389786195	2970	2970	2970	2970	0
303	20241115	152700	389786195	2970	2970	2970	2970	0
304	20241115	152600	389786195	2970	2970	2970	2970	0
305	20241115	152500	389786195	2970	2970	2970	2970	0
306	20241115	152400	389786195	2970	2970	2970	2970	0
307	20241115	152300	389786195	2970	2970	2970	2970	0
308	20241115	152200	389786195	2970	2970	2970	2970	0
309	20241115	152100	389786195	2970	2970	2970	2970	0
310	20241115	152000	389786195	2970	2970	2970	2970	0
311	20241115	151900	389786195	2970	2970	2970	2970	49
312	20241115	151800	389640665	2970	2970	2970	2970	3
313	20241115	151700	389631755	2970	2960	2970	2960	5
314	20241115	151600	389616945	2970	2965	2970	2955	6
315	20241115	151500	389599155	2970	2965	2970	2965	6
316	20241115	151400	389581355	2955	2955	2955	2955	1
317	20241115	151300	389578400	2970	2965	2970	2955	7
318	20241115	151200	389557645	2955	2955	2955	2955	3
319	20241115	151100	389548780	2970	2955	2970	2955	45
320	20241115	151000	389415675	2955	2960	2960	2955	320
321	20241115	150900	388468525	2960	2960	2960	2960	60
322	20241115	150800	388290925	2970	2970	2970	2970	0
323	20241115	150700	388290925	2970	2970	2970	2970	0
324	20241115	150600	388290925	2970	2965	2970	2955	129
325	20241115	150500	387908460	2970	2975	2975	2970	4560
326	20241115	150400	374364460	2995	2995	2995	2995	0
327	20241115	150300	374364460	2995	2975	2995	2975	15
328	20241115	150200	374319815	2995	2995	2995	2995	0
329	20241115	150100	374319815	2995	2995	2995	2995	0
330	20241115	150000	374319815	2995	2995	2995	2995	0
331	20241115	145900	374319815	2995	2995	2995	2995	0
332	20241115	145800	374319815	2995	2995	2995	2995	0
333	20241115	145700	374319815	2995	2995	2995	2995	1
334	20241115	145600	374316820	2975	2975	2975	2975	0
335	20241115	145500	374316820	2975	2995	2995	2975	200
336	20241115	145400	373719330	2995	2995	2995	2995	0
337	20241115	145300	373719330	2995	2995	2995	2995	1
338	20241115	145200	373716335	2980	2995	2995	2980	2
339	20241115	145100	373710360	3000	3000	3000	3000	0
340	20241115	145000	373710360	3000	3000	3000	3000	0
341	20241115	144900	373710360	3000	3000	3000	3000	0
342	20241115	144800	373710360	3000	3000	3000	3000	0
343	20241115	144700	373710360	3000	3000	3000	3000	0
344	20241115	144600	373710360	3000	3000	3000	3000	0
345	20241115	144500	373710360	3000	3000	3000	3000	0
346	20241115	144400	373710360	3000	3000	3000	3000	100
347	20241115	144300	373410360	3000	3000	3000	3000	0
348	20241115	144200	373410360	3000	3000	3000	3000	0
349	20241115	144100	373410360	3000	3000	3000	3000	1
350	20241115	144000	373407360	2970	2970	2970	2970	0
351	20241115	143900	373407360	2970	2970	2970	2970	0
352	20241115	143800	373407360	2970	2970	2970	2970	0
353	20241115	143700	373407360	2970	2970	2970	2970	0
354	20241115	143600	373407360	2970	2970	2970	2970	0
355	20241115	143500	373407360	2970	2970	2970	2970	0
356	20241115	143400	373407360	2970	3000	3000	2970	4
357	20241115	143300	373395420	2990	3000	3000	2990	5637
358	20241115	143200	356503105	3000	3000	3000	3000	30
359	20241115	143100	356413105	3000	3000	3000	3000	0
360	20241115	143000	356413105	3000	3000	3000	3000	380
361	20241115	142900	355273105	3005	3005	3005	3005	0
362	20241115	142800	355273105	3005	3005	3005	3005	0
363	20241115	142700	355273105	3005	3005	3005	3000	3
364	20241115	142600	355264095	3005	3005	3005	3005	0
365	20241115	142500	355264095	3005	3005	3005	3005	16
366	20241115	142400	355216015	3000	2975	3000	2975	12472
367	20241115	142300	317884295	2970	2965	2970	2965	2975
368	20241115	142200	309050855	2965	2965	2965	2965	0
369	20241115	142100	309050855	2965	2965	2965	2965	0
370	20241115	142000	309050855	2965	2965	2965	2965	0
371	20241115	141900	309050855	2965	2965	2965	2965	1
372	20241115	141800	309047890	2965	2965	2965	2965	0
373	20241115	141700	309047890	2965	2965	2965	2965	0
374	20241115	141600	309047890	2965	2965	2965	2965	1
375	20241115	141500	309044925	2960	2960	2960	2960	0
376	20241115	141400	309044925	2960	2960	2960	2960	0
377	20241115	141300	309044925	2960	2960	2960	2960	265
378	20241115	141200	308260525	2960	2960	2960	2960	5
379	20241115	141100	308245725	2960	2960	2960	2960	0
380	20241115	141000	308245725	2960	2950	2960	2950	153
381	20241115	140900	307794365	2960	2960	2960	2960	0
382	20241115	140800	307794365	2960	2960	2960	2960	0
383	20241115	140700	307794365	2960	2960	2960	2960	0
384	20241115	140600	307794365	2960	2960	2960	2960	33
385	20241115	140500	307696685	2960	2960	2960	2960	0
386	20241115	140400	307696685	2960	2965	2965	2935	10272
387	20241115	140300	277470415	3000	3000	3000	3000	0
388	20241115	140200	277470415	3000	3000	3000	3000	0
389	20241115	140100	277470415	3000	2995	3000	2995	3
390	20241115	140000	277461425	2965	2965	2965	2965	0
391	20241115	135900	277461425	2965	2965	2965	2965	2
392	20241115	135800	277455495	3000	3000	3000	3000	0
393	20241115	135700	277455495	3000	3000	3000	3000	0
394	20241115	135600	277455495	3000	3000	3000	3000	0
395	20241115	135500	277455495	3000	3000	3000	3000	0
396	20241115	135400	277455495	3000	2995	3000	2995	50
397	20241115	135300	277305600	3000	3000	3000	3000	0
398	20241115	135200	277305600	3000	3000	3000	3000	0
399	20241115	135100	277305600	3000	2995	3000	2995	2
400	20241115	135000	277299605	2980	2980	2980	2980	0
401	20241115	134900	277299605	2980	2980	2980	2980	10
402	20241115	134800	277269805	3005	3000	3005	3000	20
403	20241115	134700	277209795	3000	2980	3000	2980	10153
404	20241115	134600	246913855	2980	2980	2980	2980	0
405	20241115	134500	246913855	2980	2980	2980	2980	0
406	20241115	134400	246913855	2980	2980	2980	2980	0
407	20241115	134300	246913855	2980	2980	2980	2980	1
408	20241115	134200	246910875	2980	2965	2980	2965	13817
409	20241115	134100	205838110	2975	2975	2975	2975	0
410	20241115	134000	205838110	2975	2975	2975	2975	0
411	20241115	133900	205838110	2975	2975	2975	2975	0
412	20241115	133800	205838110	2975	2975	2975	2975	0
413	20241115	133700	205838110	2975	2975	2975	2975	0
414	20241115	133600	205838110	2975	2975	2975	2975	0
415	20241115	133500	205838110	2975	2975	2975	2975	0
416	20241115	133400	205838110	2975	2975	2975	2975	0
417	20241115	133300	205838110	2975	2975	2975	2975	11
418	20241115	133200	205805385	2975	2975	2975	2975	0
419	20241115	133100	205805385	2975	2975	2975	2975	0
420	20241115	133000	205805385	2975	2975	2975	2975	0
421	20241115	132900	205805385	2975	2975	2975	2975	0
422	20241115	132800	205805385	2975	2975	2975	2975	0
423	20241115	132700	205805385	2975	2955	2975	2955	5001
424	20241115	132600	190973830	2960	2960	2960	2960	0
425	20241115	132500	190973830	2960	2960	2960	2960	0
426	20241115	132400	190973830	2960	2960	2960	2960	0
427	20241115	132300	190973830	2960	2960	2960	2960	0
428	20241115	132200	190973830	2960	2960	2960	2960	0
429	20241115	132100	190973830	2960	2960	2960	2960	0
430	20241115	132000	190973830	2960	2960	2960	2960	0
431	20241115	131900	190973830	2960	2960	2960	2960	0
432	20241115	131800	190973830	2960	2960	2960	2960	0
433	20241115	131700	190973830	2960	2950	2960	2950	3
434	20241115	131600	190964970	2960	2960	2960	2960	0
435	20241115	131500	190964970	2960	2940	2975	2940	16403
436	20241115	131400	142591065	2940	2940	2940	2940	1
437	20241115	131300	142588125	2935	2935	2935	2935	11
438	20241115	131200	142555840	2940	2940	2940	2940	0
439	20241115	131100	142555840	2940	2940	2940	2940	1
440	20241115	131000	142552900	2940	2940	2940	2940	11
441	20241115	130900	142520560	2940	2940	2940	2940	1
442	20241115	130800	142517620	2940	2940	2940	2940	1
443	20241115	130700	142514680	2935	2935	2935	2935	190
444	20241115	130600	141957030	2930	2930	2930	2925	277
445	20241115	130500	141145800	2935	2935	2935	2935	56
446	20241115	130400	140981440	2935	2935	2935	2935	0
447	20241115	130300	140981440	2935	2935	2935	2935	0
448	20241115	130200	140981440	2935	2935	2935	2935	4
449	20241115	130100	140969700	2925	2925	2925	2925	47
450	20241115	130000	140832225	2925	2925	2925	2925	7
451	20241115	125900	140811750	2935	2930	2935	2925	483
452	20241115	125800	139396810	2935	2935	2935	2930	93
453	20241115	125700	139123885	2940	2940	2940	2940	50
454	20241115	125600	138976885	2945	2945	2945	2945	1
455	20241115	125500	138973940	2950	2950	2950	2950	0
456	20241115	125400	138973940	2950	2950	2950	2950	0
457	20241115	125300	138973940	2950	2955	2955	2950	5
458	20241115	125200	138959185	2955	2955	2955	2955	0
459	20241115	125100	138959185	2955	2955	2955	2955	0
460	20241115	125000	138959185	2955	2955	2955	2955	0
461	20241115	124900	138959185	2955	2955	2955	2955	0
462	20241115	124800	138959185	2955	2935	2955	2930	2051
463	20241115	124700	132939730	2935	2940	2940	2935	758
464	20241115	124600	130713465	2955	2955	2955	2955	0
465	20241115	124500	130713465	2955	2955	2955	2955	0
466	20241115	124400	130713465	2955	2955	2955	2955	30
467	20241115	124300	130624815	2955	2955	2955	2955	0
468	20241115	124200	130624815	2955	2955	2955	2955	0
469	20241115	124100	130624815	2955	2955	2955	2955	0
470	20241115	124000	130624815	2955	2955	2955	2955	0
471	20241115	123900	130624815	2955	2950	2955	2950	583
472	20241115	123800	128904300	2950	2950	2950	2950	0
473	20241115	123700	128904300	2950	2950	2950	2950	0
474	20241115	123600	128904300	2950	2950	2950	2950	0
475	20241115	123500	128904300	2950	2935	2950	2930	759
476	20241115	123400	126678510	2950	2950	2950	2950	0
477	20241115	123300	126678510	2950	2950	2950	2950	0
478	20241115	123200	126678510	2950	2950	2950	2950	0
479	20241115	123100	126678510	2950	2950	2950	2950	1
480	20241115	123000	126675560	2950	2950	2950	2950	0
481	20241115	122900	126675560	2950	2950	2950	2950	0
482	20241115	122800	126675560	2950	2950	2950	2950	0
483	20241115	122700	126675560	2950	2950	2950	2950	0
484	20241115	122600	126675560	2950	2950	2950	2950	0
485	20241115	122500	126675560	2950	2950	2950	2950	0
486	20241115	122400	126675560	2950	2950	2950	2950	0
487	20241115	122300	126675560	2950	2935	2950	2920	869
488	20241115	122200	124132890	2950	2950	2950	2950	0
489	20241115	122100	124132890	2950	2950	2950	2950	0
490	20241115	122000	124132890	2950	2950	2950	2950	0
491	20241115	121900	124132890	2950	2950	2950	2950	0
492	20241115	121800	124132890	2950	2945	2950	2945	101
493	20241115	121700	123835440	2945	2945	2945	2945	0
494	20241115	121600	123835440	2945	2945	2945	2945	2
495	20241115	121500	123829550	2935	2935	2935	2935	29
496	20241115	121400	123744435	2935	2935	2935	2935	0
497	20241115	121300	123744435	2935	2935	2935	2935	0
498	20241115	121200	123744435	2935	2935	2935	2925	15
499	20241115	121100	123700420	2935	2930	2950	2920	760
500	20241115	121000	121476805	2950	2950	2950	2950	1
501	20241115	120900	121473855	2930	2930	2930	2930	0
502	20241115	120800	121473855	2930	2930	2930	2930	0
503	20241115	120700	121473855	2930	2935	2935	2930	50
504	20241115	120600	121327350	2930	2930	2930	2930	1
505	20241115	120500	121324420	2950	2935	2950	2935	31
506	20241115	120400	121233420	2930	2930	2930	2930	0
507	20241115	120300	121233420	2930	2930	2930	2930	0
508	20241115	120200	121233420	2930	2930	2930	2930	0
509	20241115	120100	121233420	2930	2930	2930	2930	0
510	20241115	120000	121233420	2930	2930	2930	2930	1
511	20241115	115900	121230490	2925	2935	2935	2925	758
512	20241115	115800	119013280	2950	2950	2950	2950	0
513	20241115	115700	119013280	2950	2950	2950	2950	0
514	20241115	115600	119013280	2950	2950	2950	2950	0
515	20241115	115500	119013280	2950	2950	2950	2950	1
516	20241115	115400	119010330	2930	2930	2930	2930	1
517	20241115	115300	119007400	2950	2950	2950	2950	0
518	20241115	115200	119007400	2950	2950	2950	2950	0
519	20241115	115100	119007400	2950	2950	2950	2950	0
520	20241115	115000	119007400	2950	2950	2950	2950	0
521	20241115	114900	119007400	2950	2950	2950	2950	1
522	20241115	114800	119004450	2925	2925	2925	2925	1
523	20241115	114700	119001525	2925	2930	2930	2925	758
524	20241115	114600	116782820	2950	2950	2950	2950	4
525	20241115	114500	116771020	2950	2935	2950	2935	411
526	20241115	114400	115563160	2935	2935	2935	2935	0
527	20241115	114300	115563160	2935	2935	2935	2935	1
528	20241115	114200	115560225	2925	2930	2930	2925	21
529	20241115	114100	115498700	2935	2935	2935	2935	0
530	20241115	114000	115498700	2935	2935	2935	2935	0
531	20241115	113900	115498700	2935	2935	2935	2935	1
532	20241115	113800	115495765	2935	2920	2935	2920	712
533	20241115	113700	113416545	2940	2940	2940	2940	11
534	20241115	113600	113384205	2920	2930	2930	2920	7558
535	20241115	113500	91294740	2930	2945	2945	2930	758
536	20241115	113400	89072695	2975	2975	2975	2975	0
537	20241115	113300	89072695	2975	2975	2975	2975	0
538	20241115	113200	89072695	2975	2975	2975	2975	0
539	20241115	113100	89072695	2975	2970	2975	2970	2
540	20241115	113000	89066750	2975	2940	2975	2940	3
541	20241115	112900	89057865	2975	2975	2975	2975	0
542	20241115	112800	89057865	2975	2965	2975	2965	18
543	20241115	112700	89004485	2975	2975	2975	2975	0
544	20241115	112600	89004485	2975	2975	2975	2975	1
545	20241115	112500	89001510	2975	2975	2975	2975	1
546	20241115	112400	88998535	2935	2935	2935	2935	1
547	20241115	112300	88995600	2975	2945	2975	2930	759
548	20241115	112200	86769505	2980	2980	2980	2980	1
549	20241115	112100	86766525	2990	2990	2990	2990	0
550	20241115	112000	86766525	2990	2990	2990	2990	0
551	20241115	111900	86766525	2990	2990	2990	2990	0
552	20241115	111800	86766525	2990	2945	2990	2920	4802
553	20241115	111700	72443530	2950	2950	2950	2950	0
554	20241115	111600	72443530	2950	2950	2950	2950	0
555	20241115	111500	72443530	2950	2950	2950	2950	0
556	20241115	111400	72443530	2950	2950	2950	2950	0
557	20241115	111300	72443530	2950	2930	2950	2930	3768
558	20241115	111200	61403270	2930	2930	2930	2920	3
559	20241115	111100	61394490	2935	2930	2935	2920	2356
560	20241115	111000	54510030	2960	2935	2960	2930	471
561	20241115	110900	53129670	2965	2950	2965	2935	4974
562	20241115	110800	38501690	2965	2965	2965	2965	0
563	20241115	110700	38501690	2965	2965	2965	2965	1
564	20241115	110600	38498725	2950	2950	2950	2950	1
565	20241115	110500	38495775	2965	2965	2965	2965	0
566	20241115	110400	38495775	2965	2965	2965	2965	1
567	20241115	110300	38492810	2950	2950	2950	2950	0
568	20241115	110200	38492810	2950	2950	2950	2950	0
569	20241115	110100	38492810	2950	2950	2950	2950	0
570	20241115	110000	38492810	2950	2950	2950	2950	1
571	20241115	105900	38489860	2965	2965	2965	2965	0
572	20241115	105800	38489860	2965	2965	2965	2965	0
573	20241115	105700	38489860	2965	2965	2965	2965	0
574	20241115	105600	38489860	2965	2965	2965	2965	0
575	20241115	105500	38489860	2965	2965	2965	2965	1
576	20241115	105400	38486895	2940	2940	2940	2940	1
577	20241115	105300	38483955	2965	2965	2965	2965	0
578	20241115	105200	38483955	2965	2965	2965	2965	0
579	20241115	105100	38483955	2965	2965	2965	2965	0
580	20241115	105000	38483955	2965	2965	2965	2965	0
581	20241115	104900	38483955	2965	2965	2965	2945	77
582	20241115	104800	38257150	2945	2945	2945	2945	144
583	20241115	104700	37833070	2945	2945	2945	2945	0
584	20241115	104600	37833070	2945	2955	2955	2935	1302
585	20241115	104500	33996300	2970	2970	2970	2970	0
586	20241115	104400	33996300	2970	2970	2970	2970	0
587	20241115	104300	33996300	2970	2970	2970	2955	11
588	20241115	104200	33963675	2970	2970	2970	2965	119
589	20241115	104100	33610830	2960	2960	2960	2960	21
590	20241115	104000	33548670	2970	2970	2970	2970	0
591	20241115	103900	33548670	2970	2960	2970	2960	180
592	20241115	103800	33015860	2955	2955	2955	2955	34
593	20241115	103700	32915390	2945	2945	2945	2945	0
594	20241115	103600	32915390	2945	2945	2945	2945	1
595	20241115	103500	32912445	2955	2955	2955	2955	1
596	20241115	103400	32909490	2945	2945	2945	2945	4
597	20241115	103300	32897710	2965	2965	2965	2965	0
598	20241115	103200	32897710	2965	2965	2965	2965	0
599	20241115	103100	32897710	2965	2960	2965	2960	3
600	20241115	103000	32888825	2940	2945	2945	2940	37
601	20241115	102900	32779865	2945	2945	2945	2945	0
602	20241115	102800	32779865	2945	2945	2945	2945	0
603	20241115	102700	32779865	2945	2945	2945	2945	0
604	20241115	102600	32779865	2945	2930	2945	2925	491
605	20241115	102500	31342425	2935	2940	2940	2930	1129
606	20241115	102400	28028385	2935	2945	2945	2935	894
607	20241115	102300	25400025	2940	2960	2960	2940	1001
608	20241115	102200	22450510	2955	2955	2955	2955	0
609	20241115	102100	22450510	2955	2955	2955	2955	0
610	20241115	102000	22450510	2955	2955	2955	2955	0
611	20241115	101900	22450510	2955	2955	2955	2955	0
612	20241115	101800	22450510	2955	2955	2955	2955	1
613	20241115	101700	22447555	2955	2955	2955	2955	0
614	20241115	101600	22447555	2955	2955	2955	2955	0
615	20241115	101500	22447555	2955	2955	2955	2955	0
616	20241115	101400	22447555	2955	2955	2955	2955	0
617	20241115	101300	22447555	2955	2955	2955	2955	0
618	20241115	101200	22447555	2955	2955	2955	2955	1
619	20241115	101100	22444600	2955	2955	2955	2955	0
620	20241115	101000	22444600	2955	2955	2955	2955	0
621	20241115	100900	22444600	2955	2955	2955	2955	0
622	20241115	100800	22444600	2955	2955	2955	2955	0
623	20241115	100700	22444600	2955	2955	2955	2955	0
624	20241115	100600	22444600	2955	2955	2955	2955	1
625	20241115	100500	22441645	2980	2980	2980	2980	0
626	20241115	100400	22441645	2980	2955	2980	2950	263
627	20241115	100300	21661690	2980	2980	2980	2980	0
628	20241115	100200	21661690	2980	2980	2980	2980	0
629	20241115	100100	21661690	2980	2980	2980	2980	0
630	20241115	100000	21661690	2980	2955	2980	2955	2
631	20241115	095900	21655755	2985	2985	2985	2985	0
632	20241115	095800	21655755	2985	2985	2985	2985	0
633	20241115	095700	21655755	2985	2985	2985	2985	0
634	20241115	095600	21655755	2985	2985	2985	2985	5
635	20241115	095500	21640830	2985	2985	2985	2985	0
636	20241115	095400	21640830	2985	2985	2985	2985	0
637	20241115	095300	21640830	2985	2985	2985	2985	0
638	20241115	095200	21640830	2985	2985	2985	2985	210
639	20241115	095100	21013980	2985	2965	2985	2965	1777
640	20241115	095000	15742040	2965	2965	2965	2965	0
641	20241115	094900	15742040	2965	2965	2965	2965	0
642	20241115	094800	15742040	2965	2965	2965	2965	0
643	20241115	094700	15742040	2965	2965	2965	2965	0
644	20241115	094600	15742040	2965	2965	2965	2965	0
645	20241115	094500	15742040	2965	2965	2965	2965	0
646	20241115	094400	15742040	2965	2965	2965	2965	0
647	20241115	094300	15742040	2965	2965	2965	2965	3
648	20241115	094200	15733145	2945	2945	2945	2945	0
649	20241115	094100	15733145	2945	2945	2945	2945	0
650	20241115	094000	15733145	2945	2945	2945	2945	0
651	20241115	093900	15733145	2945	2945	2945	2945	0
652	20241115	093800	15733145	2945	2950	2950	2945	300
653	20241115	093700	14848380	2950	2950	2950	2950	467
654	20241115	093600	13470730	2950	2950	2950	2950	0
655	20241115	093500	13470730	2950	2955	2955	2950	10
656	20241115	093400	13441225	2955	2955	2955	2955	0
657	20241115	093300	13441225	2955	2960	2960	2955	693
658	20241115	093200	11392490	2960	2970	2970	2960	28
659	20241115	093100	11309595	2970	2970	2970	2970	1
660	20241115	093000	11306625	2970	2970	2970	2970	0
661	20241115	092900	11306625	2970	2970	2970	2970	0
662	20241115	092800	11306625	2970	2970	2970	2970	0
663	20241115	092700	11306625	2970	2970	2970	2970	40
664	20241115	092600	11187825	2970	2970	2970	2970	47
665	20241115	092500	11048235	2965	2965	2965	2965	107
666	20241115	092400	10730980	2965	2965	2965	2965	326
667	20241115	092300	9764390	2965	2965	2965	2965	0
668	20241115	092200	9764390	2965	2970	2985	2965	1794
669	20241115	092100	4436365	2970	2970	2970	2970	357
670	20241115	092000	3376075	2970	2970	2970	2970	0
671	20241115	091900	3376075	2970	2970	2970	2970	0
672	20241115	091800	3376075	2970	2970	2970	2970	0
673	20241115	091700	3376075	2970	2970	2970	2970	0
674	20241115	091600	3376075	2970	2970	2970	2970	1
675	20241115	091500	3373105	2970	2970	2970	2970	0
676	20241115	091400	3373105	2970	2970	2970	2970	0
677	20241115	091300	3373105	2970	2970	2970	2970	0
678	20241115	091200	3373105	2970	2970	2970	2970	67
679	20241115	091100	3174115	2950	2950	2950	2950	0
680	20241115	091000	3174115	2950	2950	2950	2950	13
681	20241115	090900	3135765	2950	2970	2970	2950	650
682	20241115	090800	1216930	2990	2990	2990	2990	168
683	20241115	090700	714610	2970	2985	2985	2970	200
684	20241115	090600	120575	2990	2990	2990	2990	5
685	20241115	090500	105625	2995	3015	3015	2995	12
686	20241115	090400	69565	3015	3015	3015	3015	0
687	20241115	090300	69565	3015	3015	3015	3015	0
688	20241115	090200	69565	3015	3030	3030	3015	14
689	20241115	090100	27315	3035	3035	3035	3035	0
690	20241115	090000	27315	3035	3035	3035	3035	9