KissMeData/417310/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	212800	209334875	4365	4365	4365	4365	71
3	20241115	212700	209334875	4365	4365	4365	4365	0
4	20241115	212600	209334875	4365	4365	4365	4365	0
5	20241115	212500	209334875	4365	4365	4365	4365	0
6	20241115	212400	209334875	4365	4365	4365	4365	0
7	20241115	212300	209334875	4365	4365	4365	4365	0
8	20241115	212200	209334875	4365	4365	4365	4365	0
9	20241115	212100	209334875	4365	4365	4365	4365	0
10	20241115	212000	209334875	4365	4365	4365	4365	0
11	20241115	211900	209334875	4365	4365	4365	4365	0
12	20241115	211800	209334875	4365	4365	4365	4365	0
13	20241115	211700	209334875	4365	4365	4365	4365	0
14	20241115	211600	209334875	4365	4365	4365	4365	0
15	20241115	211500	209334875	4365	4365	4365	4365	0
16	20241115	211400	209334875	4365	4365	4365	4365	0
17	20241115	211300	209334875	4365	4365	4365	4365	0
18	20241115	211200	209334875	4365	4365	4365	4365	0
19	20241115	211100	209334875	4365	4365	4365	4365	0
20	20241115	211000	209334875	4365	4365	4365	4365	0
21	20241115	210900	209334875	4365	4365	4365	4365	0
22	20241115	210800	209334875	4365	4365	4365	4365	0
23	20241115	210700	209334875	4365	4365	4365	4365	0
24	20241115	210600	209334875	4365	4365	4365	4365	0
25	20241115	210500	209334875	4365	4365	4365	4365	0
26	20241115	210400	209334875	4365	4365	4365	4365	0
27	20241115	210300	209334875	4365	4365	4365	4365	0
28	20241115	210200	209334875	4365	4365	4365	4365	0
29	20241115	210100	209334875	4365	4365	4365	4365	0
30	20241115	210000	209334875	4365	4365	4365	4365	0
31	20241115	205900	209334875	4365	4365	4365	4365	0
32	20241115	205800	209334875	4365	4365	4365	4365	71
33	20241115	205700	209334875	4365	4365	4365	4365	0
34	20241115	205600	209334875	4365	4365	4365	4365	0
35	20241115	205500	209334875	4365	4365	4365	4365	0
36	20241115	205400	209334875	4365	4365	4365	4365	0
37	20241115	205300	209334875	4365	4365	4365	4365	0
38	20241115	205200	209334875	4365	4365	4365	4365	0
39	20241115	205100	209334875	4365	4365	4365	4365	0
40	20241115	205000	209334875	4365	4365	4365	4365	0
41	20241115	204900	209334875	4365	4365	4365	4365	0
42	20241115	204800	209334875	4365	4365	4365	4365	0
43	20241115	204700	209334875	4365	4365	4365	4365	0
44	20241115	204600	209334875	4365	4365	4365	4365	0
45	20241115	204500	209334875	4365	4365	4365	4365	0
46	20241115	204400	209334875	4365	4365	4365	4365	0
47	20241115	204300	209334875	4365	4365	4365	4365	0
48	20241115	204200	209334875	4365	4365	4365	4365	0
49	20241115	204100	209334875	4365	4365	4365	4365	0
50	20241115	204000	209334875	4365	4365	4365	4365	0
51	20241115	203900	209334875	4365	4365	4365	4365	0
52	20241115	203800	209334875	4365	4365	4365	4365	0
53	20241115	203700	209334875	4365	4365	4365	4365	0
54	20241115	203600	209334875	4365	4365	4365	4365	0
55	20241115	203500	209334875	4365	4365	4365	4365	0
56	20241115	203400	209334875	4365	4365	4365	4365	0
57	20241115	203300	209334875	4365	4365	4365	4365	0
58	20241115	203200	209334875	4365	4365	4365	4365	0
59	20241115	203100	209334875	4365	4365	4365	4365	0
60	20241115	203000	209334875	4365	4365	4365	4365	0
61	20241115	202900	209334875	4365	4365	4365	4365	0
62	20241115	202800	209334875	4365	4365	4365	4365	71
63	20241115	202700	209334875	4365	4365	4365	4365	0
64	20241115	202600	209334875	4365	4365	4365	4365	0
65	20241115	202500	209334875	4365	4365	4365	4365	0
66	20241115	202400	209334875	4365	4365	4365	4365	0
67	20241115	202300	209334875	4365	4365	4365	4365	0
68	20241115	202200	209334875	4365	4365	4365	4365	0
69	20241115	202100	209334875	4365	4365	4365	4365	0
70	20241115	202000	209334875	4365	4365	4365	4365	0
71	20241115	201900	209334875	4365	4365	4365	4365	0
72	20241115	201800	209334875	4365	4365	4365	4365	0
73	20241115	201700	209334875	4365	4365	4365	4365	0
74	20241115	201600	209334875	4365	4365	4365	4365	0
75	20241115	201500	209334875	4365	4365	4365	4365	0
76	20241115	201400	209334875	4365	4365	4365	4365	0
77	20241115	201300	209334875	4365	4365	4365	4365	0
78	20241115	201200	209334875	4365	4365	4365	4365	0
79	20241115	201100	209334875	4365	4365	4365	4365	0
80	20241115	201000	209334875	4365	4365	4365	4365	0
81	20241115	200900	209334875	4365	4365	4365	4365	0
82	20241115	200800	209334875	4365	4365	4365	4365	0
83	20241115	200700	209334875	4365	4365	4365	4365	0
84	20241115	200600	209334875	4365	4365	4365	4365	0
85	20241115	200500	209334875	4365	4365	4365	4365	0
86	20241115	200400	209334875	4365	4365	4365	4365	0
87	20241115	200300	209334875	4365	4365	4365	4365	0
88	20241115	200200	209334875	4365	4365	4365	4365	0
89	20241115	200100	209334875	4365	4365	4365	4365	0
90	20241115	200000	209334875	4365	4365	4365	4365	0
91	20241115	195900	209334875	4365	4365	4365	4365	0
92	20241115	195800	209334875	4365	4365	4365	4365	71
93	20241115	195700	209334875	4365	4365	4365	4365	0
94	20241115	195600	209334875	4365	4365	4365	4365	0
95	20241115	195500	209334875	4365	4365	4365	4365	0
96	20241115	195400	209334875	4365	4365	4365	4365	0
97	20241115	195300	209334875	4365	4365	4365	4365	0
98	20241115	195200	209334875	4365	4365	4365	4365	0
99	20241115	195100	209334875	4365	4365	4365	4365	0
100	20241115	195000	209334875	4365	4365	4365	4365	0
101	20241115	194900	209334875	4365	4365	4365	4365	0
102	20241115	194800	209334875	4365	4365	4365	4365	0
103	20241115	194700	209334875	4365	4365	4365	4365	0
104	20241115	194600	209334875	4365	4365	4365	4365	0
105	20241115	194500	209334875	4365	4365	4365	4365	0
106	20241115	194400	209334875	4365	4365	4365	4365	0
107	20241115	194300	209334875	4365	4365	4365	4365	0
108	20241115	194200	209334875	4365	4365	4365	4365	0
109	20241115	194100	209334875	4365	4365	4365	4365	0
110	20241115	194000	209334875	4365	4365	4365	4365	0
111	20241115	193900	209334875	4365	4365	4365	4365	0
112	20241115	193800	209334875	4365	4365	4365	4365	0
113	20241115	193700	209334875	4365	4365	4365	4365	0
114	20241115	193600	209334875	4365	4365	4365	4365	0
115	20241115	193500	209334875	4365	4365	4365	4365	0
116	20241115	193400	209334875	4365	4365	4365	4365	0
117	20241115	193300	209334875	4365	4365	4365	4365	0
118	20241115	193200	209334875	4365	4365	4365	4365	0
119	20241115	193100	209334875	4365	4365	4365	4365	0
120	20241115	193000	209334875	4365	4365	4365	4365	0
121	20241115	192900	209334875	4365	4365	4365	4365	0
122	20241115	192800	209334875	4365	4365	4365	4365	71
123	20241115	192700	209334875	4365	4365	4365	4365	0
124	20241115	192600	209334875	4365	4365	4365	4365	0
125	20241115	192500	209334875	4365	4365	4365	4365	0
126	20241115	192400	209334875	4365	4365	4365	4365	0
127	20241115	192300	209334875	4365	4365	4365	4365	0
128	20241115	192200	209334875	4365	4365	4365	4365	0
129	20241115	192100	209334875	4365	4365	4365	4365	0
130	20241115	192000	209334875	4365	4365	4365	4365	0
131	20241115	191900	209334875	4365	4365	4365	4365	0
132	20241115	191800	209334875	4365	4365	4365	4365	0
133	20241115	191700	209334875	4365	4365	4365	4365	0
134	20241115	191600	209334875	4365	4365	4365	4365	0
135	20241115	191500	209334875	4365	4365	4365	4365	0
136	20241115	191400	209334875	4365	4365	4365	4365	0
137	20241115	191300	209334875	4365	4365	4365	4365	0
138	20241115	191200	209334875	4365	4365	4365	4365	0
139	20241115	191100	209334875	4365	4365	4365	4365	0
140	20241115	191000	209334875	4365	4365	4365	4365	0
141	20241115	190900	209334875	4365	4365	4365	4365	0
142	20241115	190800	209334875	4365	4365	4365	4365	0
143	20241115	190700	209334875	4365	4365	4365	4365	0
144	20241115	190600	209334875	4365	4365	4365	4365	0
145	20241115	190500	209334875	4365	4365	4365	4365	0
146	20241115	190400	209334875	4365	4365	4365	4365	0
147	20241115	190300	209334875	4365	4365	4365	4365	0
148	20241115	190200	209334875	4365	4365	4365	4365	0
149	20241115	190100	209334875	4365	4365	4365	4365	0
150	20241115	190000	209334875	4365	4365	4365	4365	0
151	20241115	185900	209334875	4365	4365	4365	4365	0
152	20241115	185800	209334875	4365	4365	4365	4365	71
153	20241115	185700	209334875	4365	4365	4365	4365	0
154	20241115	185600	209334875	4365	4365	4365	4365	0
155	20241115	185500	209334875	4365	4365	4365	4365	0
156	20241115	185400	209334875	4365	4365	4365	4365	0
157	20241115	185300	209334875	4365	4365	4365	4365	0
158	20241115	185200	209334875	4365	4365	4365	4365	0
159	20241115	185100	209334875	4365	4365	4365	4365	0
160	20241115	185000	209334875	4365	4365	4365	4365	0
161	20241115	184900	209334875	4365	4365	4365	4365	0
162	20241115	184800	209334875	4365	4365	4365	4365	0
163	20241115	184700	209334875	4365	4365	4365	4365	0
164	20241115	184600	209334875	4365	4365	4365	4365	0
165	20241115	184500	209334875	4365	4365	4365	4365	0
166	20241115	184400	209334875	4365	4365	4365	4365	0
167	20241115	184300	209334875	4365	4365	4365	4365	0
168	20241115	184200	209334875	4365	4365	4365	4365	0
169	20241115	184100	209334875	4365	4365	4365	4365	0
170	20241115	184000	209334875	4365	4365	4365	4365	0
171	20241115	183900	209334875	4365	4365	4365	4365	0
172	20241115	183800	209334875	4365	4365	4365	4365	0
173	20241115	183700	209334875	4365	4365	4365	4365	0
174	20241115	183600	209334875	4365	4365	4365	4365	0
175	20241115	183500	209334875	4365	4365	4365	4365	0
176	20241115	183400	209334875	4365	4365	4365	4365	0
177	20241115	183300	209334875	4365	4365	4365	4365	0
178	20241115	183200	209334875	4365	4365	4365	4365	0
179	20241115	183100	209334875	4365	4365	4365	4365	0
180	20241115	183000	209334875	4365	4365	4365	4365	0
181	20241115	182900	209334875	4365	4365	4365	4365	0
182	20241115	182800	209334875	4365	4365	4365	4365	71
183	20241115	182700	209334875	4365	4365	4365	4365	0
184	20241115	182600	209334875	4365	4365	4365	4365	0
185	20241115	182500	209334875	4365	4365	4365	4365	0
186	20241115	182400	209334875	4365	4365	4365	4365	0
187	20241115	182300	209334875	4365	4365	4365	4365	0
188	20241115	182200	209334875	4365	4365	4365	4365	0
189	20241115	182100	209334875	4365	4365	4365	4365	0
190	20241115	182000	209334875	4365	4365	4365	4365	0
191	20241115	181900	209334875	4365	4365	4365	4365	0
192	20241115	181800	209334875	4365	4365	4365	4365	0
193	20241115	181700	209334875	4365	4365	4365	4365	0
194	20241115	181600	209334875	4365	4365	4365	4365	0
195	20241115	181500	209334875	4365	4365	4365	4365	0
196	20241115	181400	209334875	4365	4365	4365	4365	0
197	20241115	181300	209334875	4365	4365	4365	4365	0
198	20241115	181200	209334875	4365	4365	4365	4365	0
199	20241115	181100	209334875	4365	4365	4365	4365	0
200	20241115	181000	209334875	4365	4365	4365	4365	0
201	20241115	180900	209334875	4365	4365	4365	4365	0
202	20241115	180800	209334875	4365	4365	4365	4365	0
203	20241115	180700	209334875	4365	4365	4365	4365	0
204	20241115	180600	209334875	4365	4365	4365	4365	0
205	20241115	180500	209334875	4365	4365	4365	4365	0
206	20241115	180400	209334875	4365	4365	4365	4365	0
207	20241115	180300	209334875	4365	4365	4365	4365	0
208	20241115	180200	209334875	4365	4365	4365	4365	0
209	20241115	180100	209334875	4365	4365	4365	4365	0
210	20241115	180000	209334875	4365	4365	4365	4365	0
211	20241115	175900	209334875	4365	4365	4365	4365	0
212	20241115	175800	209334875	4365	4365	4365	4365	71
213	20241115	175700	209334875	4365	4365	4365	4365	0
214	20241115	175600	209334875	4365	4365	4365	4365	0
215	20241115	175500	209334875	4365	4365	4365	4365	0
216	20241115	175400	209334875	4365	4365	4365	4365	0
217	20241115	175300	209334875	4365	4365	4365	4365	0
218	20241115	175200	209334875	4365	4365	4365	4365	0
219	20241115	175100	209334875	4365	4365	4365	4365	0
220	20241115	175000	209334875	4365	4365	4365	4365	0
221	20241115	174900	209334875	4365	4365	4365	4365	0
222	20241115	174800	209334875	4365	4365	4365	4365	0
223	20241115	174700	209334875	4365	4365	4365	4365	0
224	20241115	174600	209334875	4365	4365	4365	4365	0
225	20241115	174500	209334875	4365	4365	4365	4365	0
226	20241115	174400	209334875	4365	4365	4365	4365	0
227	20241115	174300	209334875	4365	4365	4365	4365	0
228	20241115	174200	209334875	4365	4365	4365	4365	0
229	20241115	174100	209334875	4365	4365	4365	4365	0
230	20241115	174000	209334875	4365	4365	4365	4365	0
231	20241115	173900	209334875	4365	4365	4365	4365	0
232	20241115	173800	209334875	4365	4365	4365	4365	0
233	20241115	173700	209334875	4365	4365	4365	4365	0
234	20241115	173600	209334875	4365	4365	4365	4365	0
235	20241115	173500	209334875	4365	4365	4365	4365	0
236	20241115	173400	209334875	4365	4365	4365	4365	0
237	20241115	173300	209334875	4365	4365	4365	4365	0
238	20241115	173200	209334875	4365	4365	4365	4365	0
239	20241115	173100	209334875	4365	4365	4365	4365	0
240	20241115	173000	209334875	4365	4365	4365	4365	0
241	20241115	172900	209334875	4365	4365	4365	4365	0
242	20241115	172800	209334875	4365	4365	4365	4365	71
243	20241115	172700	209334875	4365	4365	4365	4365	0
244	20241115	172600	209334875	4365	4365	4365	4365	0
245	20241115	172500	209334875	4365	4365	4365	4365	0
246	20241115	172400	209334875	4365	4365	4365	4365	0
247	20241115	172300	209334875	4365	4365	4365	4365	0
248	20241115	172200	209334875	4365	4365	4365	4365	0
249	20241115	172100	209334875	4365	4365	4365	4365	0
250	20241115	172000	209334875	4365	4365	4365	4365	0
251	20241115	171900	209334875	4365	4365	4365	4365	0
252	20241115	171800	209334875	4365	4365	4365	4365	0
253	20241115	171700	209334875	4365	4365	4365	4365	0
254	20241115	171600	209334875	4365	4365	4365	4365	0
255	20241115	171500	209334875	4365	4365	4365	4365	0
256	20241115	171400	209334875	4365	4365	4365	4365	0
257	20241115	171300	209334875	4365	4365	4365	4365	0
258	20241115	171200	209334875	4365	4365	4365	4365	0
259	20241115	171100	209334875	4365	4365	4365	4365	0
260	20241115	171000	209334875	4365	4365	4365	4365	0
261	20241115	170900	209334875	4365	4365	4365	4365	0
262	20241115	170800	209334875	4365	4365	4365	4365	0
263	20241115	170700	209334875	4365	4365	4365	4365	0
264	20241115	170600	209334875	4365	4365	4365	4365	0
265	20241115	170500	209334875	4365	4365	4365	4365	0
266	20241115	170400	209334875	4365	4365	4365	4365	0
267	20241115	170300	209334875	4365	4365	4365	4365	0
268	20241115	170200	209334875	4365	4365	4365	4365	0
269	20241115	170100	209334875	4365	4365	4365	4365	0
270	20241115	170000	209334875	4365	4365	4365	4365	0
271	20241115	165900	209334875	4365	4365	4365	4365	0
272	20241115	165800	209334875	4365	4365	4365	4365	71
273	20241115	165700	209334875	4365	4365	4365	4365	0
274	20241115	165600	209334875	4365	4365	4365	4365	0
275	20241115	165500	209334875	4365	4365	4365	4365	0
276	20241115	165400	209334875	4365	4365	4365	4365	0
277	20241115	165300	209334875	4365	4365	4365	4365	0
278	20241115	165200	209334875	4365	4365	4365	4365	0
279	20241115	165100	209334875	4365	4365	4365	4365	0
280	20241115	165000	209334875	4365	4365	4365	4365	0
281	20241115	164900	209334875	4365	4365	4365	4365	0
282	20241115	164800	209334875	4365	4365	4365	4365	0
283	20241115	164700	209334875	4365	4365	4365	4365	0
284	20241115	164600	209334875	4365	4365	4365	4365	0
285	20241115	164500	209334875	4365	4365	4365	4365	0
286	20241115	164400	209334875	4365	4365	4365	4365	0
287	20241115	164300	209334875	4365	4365	4365	4365	0
288	20241115	164200	209334875	4365	4365	4365	4365	0
289	20241115	164100	209334875	4365	4365	4365	4365	0
290	20241115	164000	209334875	4365	4365	4365	4365	0
291	20241115	163900	209334875	4365	4365	4365	4365	0
292	20241115	163800	209334875	4365	4365	4365	4365	0
293	20241115	163700	209334875	4365	4365	4365	4365	0
294	20241115	163600	209334875	4365	4365	4365	4365	0
295	20241115	163500	209334875	4365	4365	4365	4365	0
296	20241115	163400	209334875	4365	4365	4365	4365	0
297	20241115	163300	209334875	4365	4365	4365	4365	0
298	20241115	163200	209334875	4365	4365	4365	4365	0
299	20241115	163100	209334875	4365	4365	4365	4365	0
300	20241115	163000	209334875	4365	4365	4365	4365	0
301	20241115	162900	209334875	4365	4365	4365	4365	0
302	20241115	162800	209334875	4365	4365	4365	4365	71
303	20241115	162700	209334875	4365	4365	4365	4365	0
304	20241115	162600	209334875	4365	4365	4365	4365	0
305	20241115	162500	209334875	4365	4365	4365	4365	0
306	20241115	162400	209334875	4365	4365	4365	4365	0
307	20241115	162300	209334875	4365	4365	4365	4365	0
308	20241115	162200	209334875	4365	4365	4365	4365	0
309	20241115	162100	209334875	4365	4365	4365	4365	0
310	20241115	162000	209334875	4365	4365	4365	4365	0
311	20241115	161900	209334875	4365	4365	4365	4365	0
312	20241115	161800	209334875	4365	4365	4365	4365	0
313	20241115	161700	209334875	4365	4365	4365	4365	0
314	20241115	161600	209334875	4365	4365	4365	4365	0
315	20241115	161500	209334875	4365	4365	4365	4365	0
316	20241115	161400	209334875	4365	4365	4365	4365	0
317	20241115	161300	209334875	4365	4365	4365	4365	0
318	20241115	161200	209334875	4365	4365	4365	4365	0
319	20241115	161100	209334875	4365	4365	4365	4365	0
320	20241115	161000	209334875	4365	4365	4365	4365	0
321	20241115	160900	209334875	4365	4365	4365	4365	0
322	20241115	160800	209334875	4365	4365	4365	4365	0
323	20241115	160700	209334875	4365	4365	4365	4365	0
324	20241115	160600	209334875	4365	4365	4365	4365	0
325	20241115	160500	209334875	4365	4365	4365	4365	0
326	20241115	160400	209334875	4365	4365	4365	4365	0
327	20241115	160300	209334875	4365	4365	4365	4365	0
328	20241115	160200	209334875	4365	4365	4365	4365	0
329	20241115	160100	209334875	4365	4365	4365	4365	0
330	20241115	160000	209334875	4365	4365	4365	4365	0
331	20241115	155900	209334875	4365	4365	4365	4365	0
332	20241115	155800	209334875	4365	4365	4365	4365	71
333	20241115	155700	209334875	4365	4365	4365	4365	0
334	20241115	155600	209334875	4365	4365	4365	4365	0
335	20241115	155500	209334875	4365	4365	4365	4365	0
336	20241115	155400	209334875	4365	4365	4365	4365	0
337	20241115	155300	209334875	4365	4365	4365	4365	0
338	20241115	155200	209334875	4365	4365	4365	4365	0
339	20241115	155100	209334875	4365	4365	4365	4365	0
340	20241115	155000	209334875	4365	4365	4365	4365	0
341	20241115	154900	209334875	4365	4365	4365	4365	0
342	20241115	154800	209334875	4365	4365	4365	4365	0
343	20241115	154700	209334875	4365	4365	4365	4365	0
344	20241115	154600	209334875	4365	4365	4365	4365	0
345	20241115	154500	209334875	4365	4365	4365	4365	0
346	20241115	154400	209334875	4365	4365	4365	4365	0
347	20241115	154300	209334875	4365	4365	4365	4365	0
348	20241115	154200	209334875	4365	4365	4365	4365	0
349	20241115	154100	209334875	4365	4365	4365	4365	0
350	20241115	154000	209334875	4365	4365	4365	4365	0
351	20241115	153900	209334875	4365	4365	4365	4365	0
352	20241115	153800	209334875	4365	4365	4365	4365	0
353	20241115	153700	209334875	4365	4365	4365	4365	0
354	20241115	153600	209334875	4365	4365	4365	4365	0
355	20241115	153500	209334875	4365	4365	4365	4365	0
356	20241115	153400	209334875	4365	4365	4365	4365	0
357	20241115	153300	209334875	4365	4365	4365	4365	0
358	20241115	153200	209334875	4365	4365	4365	4365	0
359	20241115	153100	209334875	4365	4365	4365	4365	0
360	20241115	153000	209334875	4365	4365	4365	4365	71
361	20241115	152900	209024960	4365	4365	4365	4365	0
362	20241115	152800	209024960	4365	4365	4365	4365	0
363	20241115	152700	209024960	4365	4365	4365	4365	0
364	20241115	152600	209024960	4365	4365	4365	4365	0
365	20241115	152500	209024960	4365	4365	4365	4365	0
366	20241115	152400	209024960	4365	4365	4365	4365	0
367	20241115	152300	209024960	4365	4365	4365	4365	0
368	20241115	152200	209024960	4365	4365	4365	4365	0
369	20241115	152100	209024960	4365	4365	4365	4365	0
370	20241115	152000	209024960	4365	4365	4365	4365	0
371	20241115	151900	209024960	4365	4370	4370	4365	359
372	20241115	151800	207457865	4375	4375	4375	4375	0
373	20241115	151700	207457865	4375	4375	4375	4375	0
374	20241115	151600	207457865	4375	4375	4375	4375	83
375	20241115	151500	207094740	4375	4375	4375	4375	0
376	20241115	151400	207094740	4375	4375	4375	4375	3
377	20241115	151300	207081615	4375	4375	4375	4375	10
378	20241115	151200	207037865	4375	4375	4375	4375	0
379	20241115	151100	207037865	4375	4375	4375	4375	42
380	20241115	151000	206854115	4375	4375	4375	4370	60
381	20241115	150900	206591770	4375	4370	4375	4365	107
382	20241115	150800	206124160	4375	4375	4375	4375	1
383	20241115	150700	206119785	4370	4375	4375	4370	240
384	20241115	150600	205070575	4370	4370	4370	4370	550
385	20241115	150500	202667075	4370	4370	4370	4370	0
386	20241115	150400	202667075	4370	4365	4370	4365	369
387	20241115	150300	201055245	4370	4370	4370	4370	467
388	20241115	150200	199014455	4370	4375	4375	4370	93
389	20241115	150100	198608040	4375	4375	4375	4375	0
390	20241115	150000	198608040	4375	4375	4375	4365	834
391	20241115	145900	194961140	4380	4395	4395	4380	1366
392	20241115	145800	188966640	4400	4400	4400	4400	8
393	20241115	145700	188931440	4395	4385	4400	4385	624
394	20241115	145600	186190560	4380	4375	4380	4375	663
395	20241115	145500	183289735	4375	4380	4380	4375	1418
396	20241115	145400	177085970	4380	4380	4380	4380	135
397	20241115	145300	176494670	4380	4380	4380	4380	32
398	20241115	145200	176354510	4380	4375	4380	4375	28
399	20241115	145100	176231910	4380	4380	4380	4380	1
400	20241115	145000	176227530	4380	4385	4385	4380	40
401	20241115	144900	176052280	4385	4385	4385	4385	25
402	20241115	144800	175942655	4385	4385	4385	4385	30
403	20241115	144700	175811105	4385	4385	4385	4385	20
404	20241115	144600	175723405	4385	4385	4385	4385	0
405	20241115	144500	175723405	4385	4375	4395	4375	794
406	20241115	144400	172244625	4375	4375	4375	4375	0
407	20241115	144300	172244625	4375	4375	4375	4375	1
408	20241115	144200	172240250	4380	4380	4380	4380	0
409	20241115	144100	172240250	4380	4375	4380	4375	6
410	20241115	144000	172213995	4380	4375	4380	4375	19
411	20241115	143900	172130860	4370	4370	4370	4370	2
412	20241115	143800	172122120	4380	4370	4380	4370	65
413	20241115	143700	171837860	4375	4375	4375	4375	3
414	20241115	143600	171824735	4375	4370	4375	4370	302
415	20241115	143500	170504270	4375	4375	4375	4375	2
416	20241115	143400	170495520	4370	4375	4375	4370	14
417	20241115	143300	170434285	4375	4375	4375	4375	1
418	20241115	143200	170429910	4370	4370	4370	4370	0
419	20241115	143100	170429910	4370	4370	4370	4370	1
420	20241115	143000	170425540	4370	4370	4370	4370	0
421	20241115	142900	170425540	4370	4370	4370	4370	1
422	20241115	142800	170421170	4370	4370	4370	4370	0
423	20241115	142700	170421170	4370	4370	4370	4370	5
424	20241115	142600	170399320	4370	4370	4370	4370	0
425	20241115	142500	170399320	4370	4370	4370	4370	22
426	20241115	142400	170303180	4370	4365	4370	4365	88
427	20241115	142300	169918685	4370	4370	4370	4370	50
428	20241115	142200	169700185	4365	4365	4365	4365	0
429	20241115	142100	169700185	4365	4365	4365	4365	0
430	20241115	142000	169700185	4365	4365	4365	4365	0
431	20241115	141900	169700185	4365	4365	4365	4365	0
432	20241115	141800	169700185	4365	4365	4365	4365	0
433	20241115	141700	169700185	4365	4365	4365	4365	0
434	20241115	141600	169700185	4365	4370	4370	4365	595
435	20241115	141500	167100745	4375	4375	4375	4375	166
436	20241115	141400	166374495	4375	4375	4375	4375	166
437	20241115	141300	165648245	4380	4380	4380	4380	0
438	20241115	141200	165648245	4380	4380	4380	4380	0
439	20241115	141100	165648245	4380	4380	4380	4380	185
440	20241115	141000	164837945	4375	4380	4380	4370	2008
441	20241115	140900	156052005	4380	4380	4380	4380	20
442	20241115	140800	155964405	4385	4380	4385	4380	38
443	20241115	140700	155797915	4380	4380	4380	4380	20
444	20241115	140600	155710315	4380	4380	4380	4380	32
445	20241115	140500	155570155	4380	4380	4380	4380	20
446	20241115	140400	155482555	4380	4380	4380	4380	6
447	20241115	140300	155456275	4380	4380	4380	4380	20
448	20241115	140200	155368675	4380	4380	4380	4380	20
449	20241115	140100	155281075	4380	4390	4390	4380	21
450	20241115	140000	155189085	4385	4385	4385	4385	20
451	20241115	135900	155101385	4390	4390	4390	4390	20
452	20241115	135800	155013585	4390	4390	4390	4390	0
453	20241115	135700	155013585	4390	4390	4390	4390	477
454	20241115	135600	152919555	4380	4385	4385	4380	837
455	20241115	135500	149251210	4390	4385	4400	4385	484
456	20241115	135400	147121705	4380	4380	4380	4380	20
457	20241115	135300	147034105	4380	4380	4380	4380	20
458	20241115	135200	146946505	4380	4380	4380	4380	0
459	20241115	135100	146946505	4380	4380	4380	4380	20
460	20241115	135000	146858905	4385	4395	4395	4385	21
461	20241115	134900	146766620	4380	4380	4380	4380	22
462	20241115	134800	146670260	4380	4380	4385	4380	394
463	20241115	134700	144944285	4375	4375	4375	4375	1
464	20241115	134600	144939910	4375	4375	4375	4375	183
465	20241115	134500	144139285	4375	4375	4375	4375	1
466	20241115	134400	144134910	4375	4380	4380	4375	522
467	20241115	134300	141849555	4375	4385	4385	4375	3206
468	20241115	134200	127794450	4390	4385	4390	4385	24
469	20241115	134100	127689190	4390	4385	4390	4385	120
470	20241115	134000	127162490	4385	4385	4385	4385	183
471	20241115	133900	126360035	4385	4390	4390	4385	22
472	20241115	133800	126263555	4385	4385	4385	4385	203
473	20241115	133700	125373400	4385	4385	4385	4385	20
474	20241115	133600	125285700	4385	4385	4385	4385	20
475	20241115	133500	125198000	4385	4385	4385	4385	203
476	20241115	133400	124307845	4385	4385	4385	4385	0
477	20241115	133300	124307845	4385	4385	4385	4385	20
478	20241115	133200	124220145	4385	4390	4390	4385	191
479	20241115	133100	123382570	4385	4385	4385	4385	20
480	20241115	133000	123294870	4390	4390	4390	4385	204
481	20241115	132900	122399410	4380	4380	4380	4380	20
482	20241115	132800	122311810	4380	4380	4380	4380	0
483	20241115	132700	122311810	4380	4380	4380	4380	203
484	20241115	132600	121422670	4380	4380	4380	4380	20
485	20241115	132500	121335070	4380	4380	4380	4380	202
486	20241115	132400	120450310	4380	4380	4380	4380	20
487	20241115	132300	120362710	4380	4405	4405	4375	3533
488	20241115	132200	104845785	4405	4405	4405	4405	18
489	20241115	132100	104766495	4405	4405	4405	4405	20
490	20241115	132000	104678395	4405	4405	4405	4405	20
491	20241115	131900	104590295	4405	4405	4405	4405	42
492	20241115	131800	104405285	4405	4400	4405	4400	34
493	20241115	131700	104255615	4400	4400	4400	4400	38
494	20241115	131600	104088415	4400	4400	4400	4400	0
495	20241115	131500	104088415	4400	4400	4400	4400	20
496	20241115	131400	104000415	4400	4400	4400	4400	39
497	20241115	131300	103828815	4400	4400	4400	4400	20
498	20241115	131200	103740815	4400	4400	4400	4400	23
499	20241115	131100	103639615	4405	4405	4405	4405	0
500	20241115	131000	103639615	4405	4405	4405	4405	10
501	20241115	130900	103595565	4405	4405	4405	4405	0
502	20241115	130800	103595565	4405	4405	4405	4405	0
503	20241115	130700	103595565	4405	4405	4405	4405	0
504	20241115	130600	103595565	4405	4405	4405	4405	0
505	20241115	130500	103595565	4405	4405	4405	4405	0
506	20241115	130400	103595565	4405	4405	4405	4405	0
507	20241115	130300	103595565	4405	4410	4410	4405	238
508	20241115	130200	102546895	4410	4410	4410	4410	0
509	20241115	130100	102546895	4410	4410	4410	4410	0
510	20241115	130000	102546895	4410	4410	4410	4410	0
511	20241115	125900	102546895	4410	4410	4410	4410	0
512	20241115	125800	102546895	4410	4410	4410	4410	0
513	20241115	125700	102546895	4410	4410	4410	4410	0
514	20241115	125600	102546895	4410	4410	4410	4410	0
515	20241115	125500	102546895	4410	4410	4410	4410	0
516	20241115	125400	102546895	4410	4410	4410	4410	0
517	20241115	125300	102546895	4410	4410	4410	4410	0
518	20241115	125200	102546895	4410	4410	4410	4410	0
519	20241115	125100	102546895	4410	4405	4415	4405	310
520	20241115	125000	101179795	4405	4405	4430	4405	7
521	20241115	124900	101148860	4410	4410	4430	4410	576
522	20241115	124800	98608300	4415	4425	4430	4415	161
523	20241115	124700	97896085	4415	4415	4415	4415	6
524	20241115	124600	97869595	4410	4410	4410	4410	8
525	20241115	124500	97834315	4405	4400	4410	4400	623
526	20241115	124400	95090470	4395	4395	4395	4395	81
527	20241115	124300	94734475	4395	4400	4400	4395	155
528	20241115	124200	94053225	4400	4400	4400	4400	9
529	20241115	124100	94013625	4395	4395	4395	4395	0
530	20241115	124000	94013625	4395	4395	4395	4395	150
531	20241115	123900	93354375	4400	4400	4400	4400	19
532	20241115	123800	93270775	4400	4400	4400	4400	0
533	20241115	123700	93270775	4400	4400	4400	4400	141
534	20241115	123600	92650375	4400	4400	4400	4400	10
535	20241115	123500	92606375	4400	4400	4400	4400	103
536	20241115	123400	92153175	4400	4400	4400	4400	7
537	20241115	123300	92122375	4400	4400	4400	4400	40
538	20241115	123200	91946375	4400	4400	4400	4400	0
539	20241115	123100	91946375	4400	4400	4400	4400	0
540	20241115	123000	91946375	4400	4395	4400	4395	196
541	20241115	122900	91084725	4395	4395	4395	4395	0
542	20241115	122800	91084725	4395	4395	4395	4395	0
543	20241115	122700	91084725	4395	4395	4395	4395	150
544	20241115	122600	90425475	4400	4400	4400	4400	0
545	20241115	122500	90425475	4400	4400	4400	4400	104
546	20241115	122400	89967875	4395	4400	4400	4395	95
547	20241115	122300	89550325	4405	4405	4405	4405	113
548	20241115	122200	89052560	4405	4400	4405	4400	161
549	20241115	122100	88344105	4405	4405	4405	4405	0
550	20241115	122000	88344105	4405	4405	4405	4405	99
551	20241115	121900	87908010	4400	4400	4400	4400	150
552	20241115	121800	87248010	4400	4400	4400	4400	0
553	20241115	121700	87248010	4400	4400	4400	4400	150
554	20241115	121600	86588010	4400	4400	4400	4400	0
555	20241115	121500	86588010	4400	4400	4400	4400	0
556	20241115	121400	86588010	4400	4400	4400	4400	150
557	20241115	121300	85928010	4400	4400	4400	4400	50
558	20241115	121200	85708010	4405	4400	4405	4400	201
559	20241115	121100	84823605	4400	4400	4400	4400	150
560	20241115	121000	84163605	4400	4400	4400	4400	0
561	20241115	120900	84163605	4400	4400	4400	4400	150
562	20241115	120800	83503605	4400	4400	4400	4400	0
563	20241115	120700	83503605	4400	4400	4400	4400	0
564	20241115	120600	83503605	4400	4400	4400	4400	150
565	20241115	120500	82843605	4400	4400	4400	4400	0
566	20241115	120400	82843605	4400	4400	4400	4400	0
567	20241115	120300	82843605	4400	4400	4400	4400	150
568	20241115	120200	82183605	4400	4400	4400	4400	0
569	20241115	120100	82183605	4400	4400	4400	4400	150
570	20241115	120000	81523605	4400	4400	4400	4400	0
571	20241115	115900	81523605	4400	4400	4400	4400	0
572	20241115	115800	81523605	4400	4400	4400	4400	150
573	20241115	115700	80863605	4400	4400	4400	4400	0
574	20241115	115600	80863605	4400	4400	4400	4400	150
575	20241115	115500	80203605	4410	4410	4410	4410	0
576	20241115	115400	80203605	4410	4410	4410	4410	0
577	20241115	115300	80203605	4410	4410	4410	4410	0
578	20241115	115200	80203605	4410	4410	4410	4410	0
579	20241115	115100	80203605	4410	4405	4410	4405	207
580	20241115	115000	79291265	4400	4400	4400	4400	150
581	20241115	114900	78631265	4400	4400	4400	4400	0
582	20241115	114800	78631265	4400	4400	4400	4400	150
583	20241115	114700	77971265	4405	4405	4405	4405	37
584	20241115	114600	77808280	4400	4405	4405	4400	432
585	20241115	114500	75907445	4410	4410	4410	4410	0
586	20241115	114400	75907445	4410	4410	4410	4410	0
587	20241115	114300	75907445	4410	4400	4410	4400	196
588	20241115	114200	75044590	4405	4405	4405	4405	7
589	20241115	114100	75013755	4405	4405	4405	4405	0
590	20241115	114000	75013755	4405	4405	4405	4405	142
591	20241115	113900	74388245	4410	4410	4410	4410	0
592	20241115	113800	74388245	4410	4410	4410	4410	15
593	20241115	113700	74322095	4415	4415	4415	4415	0
594	20241115	113600	74322095	4415	4415	4415	4415	0
595	20241115	113500	74322095	4415	4415	4415	4415	28
596	20241115	113400	74198475	4420	4420	4420	4420	1
597	20241115	113300	74194055	4420	4420	4420	4420	7
598	20241115	113200	74163115	4420	4420	4420	4415	208
599	20241115	113100	73244665	4420	4420	4420	4420	7
600	20241115	113000	73213725	4420	4420	4420	4420	18
601	20241115	112900	73134165	4415	4415	4415	4415	150
602	20241115	112800	72471915	4420	4420	4420	4420	0
603	20241115	112700	72471915	4420	4420	4420	4420	10
604	20241115	112600	72427715	4425	4425	4425	4425	0
605	20241115	112500	72427715	4425	4425	4425	4425	7
606	20241115	112400	72396740	4425	4425	4425	4425	37
607	20241115	112300	72233015	4425	4420	4425	4415	179
608	20241115	112200	71442355	4425	4425	4425	4425	93
609	20241115	112100	71030830	4430	4430	4430	4430	0
610	20241115	112000	71030830	4430	4430	4430	4430	66
611	20241115	111900	70738450	4430	4430	4430	4430	41
612	20241115	111800	70556820	4430	4430	4430	4430	0
613	20241115	111700	70556820	4430	4430	4430	4430	0
614	20241115	111600	70556820	4430	4430	4430	4430	150
615	20241115	111500	69892320	4435	4435	4435	4435	3
616	20241115	111400	69879015	4430	4430	4430	4425	743
617	20241115	111300	66590220	4425	4425	4425	4425	0
618	20241115	111200	66590220	4425	4425	4425	4425	0
619	20241115	111100	66590220	4425	4425	4425	4425	150
620	20241115	111000	65926470	4425	4425	4425	4425	2
621	20241115	110900	65917620	4430	4430	4430	4430	251
622	20241115	110800	64805690	4430	4430	4430	4430	141
623	20241115	110700	64181060	4430	4430	4430	4430	130
624	20241115	110600	63605160	4430	4430	4430	4430	150
625	20241115	110500	62940660	4430	4430	4430	4430	6
626	20241115	110400	62914080	4430	4430	4430	4430	0
627	20241115	110300	62914080	4430	4430	4430	4430	150
628	20241115	110200	62249580	4430	4430	4430	4430	0
629	20241115	110100	62249580	4430	4430	4430	4430	150
630	20241115	110000	61585080	4430	4430	4430	4430	0
631	20241115	105900	61585080	4430	4430	4430	4430	492
632	20241115	105800	59405520	4430	4430	4430	4430	130
633	20241115	105700	58829620	4430	4430	4430	4430	11
634	20241115	105600	58780890	4430	4430	4430	4430	0
635	20241115	105500	58780890	4430	4430	4430	4430	150
636	20241115	105400	58116390	4435	4435	4435	4435	0
637	20241115	105300	58116390	4435	4435	4435	4435	0
638	20241115	105200	58116390	4435	4435	4435	4435	0
639	20241115	105100	58116390	4435	4435	4435	4435	0
640	20241115	105000	58116390	4435	4435	4435	4435	0
641	20241115	104900	58116390	4435	4435	4435	4435	0
642	20241115	104800	58116390	4435	4435	4435	4435	4
643	20241115	104700	58098650	4435	4435	4435	4435	23
644	20241115	104600	57996645	4435	4435	4435	4435	11
645	20241115	104500	57947860	4435	4435	4435	4435	0
646	20241115	104400	57947860	4435	4435	4435	4435	0
647	20241115	104300	57947860	4435	4435	4435	4435	0
648	20241115	104200	57947860	4435	4435	4435	4435	44
649	20241115	104100	57752720	4435	4435	4435	4435	0
650	20241115	104000	57752720	4435	4435	4435	4435	8
651	20241115	103900	57717240	4430	4430	4430	4430	0
652	20241115	103800	57717240	4430	4430	4430	4430	10
653	20241115	103700	57672940	4435	4435	4435	4435	0
654	20241115	103600	57672940	4435	4435	4435	4435	0
655	20241115	103500	57672940	4435	4435	4435	4435	0
656	20241115	103400	57672940	4435	4435	4435	4435	0
657	20241115	103300	57672940	4435	4435	4435	4435	2
658	20241115	103200	57664070	4435	4435	4435	4425	220
659	20241115	103100	56689600	4440	4440	4440	4440	19
660	20241115	103000	56605240	4440	4440	4440	4440	0
661	20241115	102900	56605240	4440	4440	4440	4440	0
662	20241115	102800	56605240	4440	4440	4440	4440	19
663	20241115	102700	56520880	4440	4440	4440	4440	0
664	20241115	102600	56520880	4440	4440	4440	4440	0
665	20241115	102500	56520880	4440	4440	4440	4440	0
666	20241115	102400	56520880	4440	4440	4440	4440	32
667	20241115	102300	56378800	4440	4440	4440	4440	0
668	20241115	102200	56378800	4440	4440	4440	4440	254
669	20241115	102100	55251040	4445	4445	4445	4445	0
670	20241115	102000	55251040	4445	4430	4445	4430	200
671	20241115	101900	54362895	4430	4430	4430	4430	0
672	20241115	101800	54362895	4430	4430	4430	4430	0
673	20241115	101700	54362895	4430	4430	4430	4430	123
674	20241115	101600	53818005	4425	4425	4425	4425	5
675	20241115	101500	53795880	4430	4430	4430	4430	0
676	20241115	101400	53795880	4430	4430	4430	4430	0
677	20241115	101300	53795880	4430	4430	4430	4430	0
678	20241115	101200	53795880	4430	4430	4430	4430	0
679	20241115	101100	53795880	4430	4430	4430	4430	0
680	20241115	101000	53795880	4430	4430	4430	4430	0
681	20241115	100900	53795880	4430	4430	4430	4430	0
682	20241115	100800	53795880	4430	4430	4430	4430	1
683	20241115	100700	53791450	4430	4430	4430	4430	0
684	20241115	100600	53791450	4430	4430	4430	4430	2
685	20241115	100500	53782590	4430	4420	4430	4420	29
686	20241115	100400	53654360	4420	4420	4420	4420	0
687	20241115	100300	53654360	4420	4420	4420	4420	0
688	20241115	100200	53654360	4420	4420	4420	4420	7
689	20241115	100100	53623420	4420	4405	4425	4395	935
690	20241115	100000	49508850	4425	4400	4425	4400	935
691	20241115	095900	45380410	4390	4390	4390	4390	0
692	20241115	095800	45380410	4390	4390	4390	4390	0
693	20241115	095700	45380410	4390	4390	4390	4390	1
694	20241115	095600	45376020	4400	4400	4400	4400	3
695	20241115	095500	45362820	4400	4400	4400	4400	0
696	20241115	095400	45362820	4400	4400	4400	4400	455
697	20241115	095300	43360820	4400	4380	4400	4365	1880
698	20241115	095200	35126940	4390	4415	4420	4390	2104
699	20241115	095100	25859655	4425	4425	4425	4425	112
700	20241115	095000	25364055	4425	4410	4425	4405	579
701	20241115	094900	22809675	4405	4405	4405	4405	1
702	20241115	094800	22805270	4405	4405	4405	4405	0
703	20241115	094700	22805270	4405	4405	4405	4405	0
704	20241115	094600	22805270	4405	4405	4405	4405	0
705	20241115	094500	22805270	4405	4405	4405	4405	0
706	20241115	094400	22805270	4405	4405	4405	4405	0
707	20241115	094300	22805270	4405	4405	4405	4405	81
708	20241115	094200	22448465	4405	4405	4405	4405	403
709	20241115	094100	20673250	4410	4400	4410	4400	826
710	20241115	094000	17033770	4395	4380	4420	4380	1173
711	20241115	093900	11868650	4420	4425	4425	4385	384
712	20241115	093800	10170455	4425	4385	4425	4385	57
713	20241115	093700	9918430	4435	4435	4435	4435	0
714	20241115	093600	9918430	4435	4360	4440	4360	258
715	20241115	093500	8776665	4360	4360	4360	4360	2
716	20241115	093400	8767945	4400	4375	4400	4350	81
717	20241115	093300	8412945	4425	4425	4425	4425	4
718	20241115	093200	8395245	4425	4425	4425	4425	3
719	20241115	093100	8381970	4350	4350	4350	4350	0
720	20241115	093000	8381970	4350	4350	4350	4350	0
721	20241115	092900	8381970	4350	4350	4350	4350	0
722	20241115	092800	8381970	4350	4350	4350	4350	5
723	20241115	092700	8360220	4425	4350	4425	4350	51
724	20241115	092600	8137620	4375	4375	4375	4375	72
725	20241115	092500	7822620	4375	4375	4375	4375	13
726	20241115	092400	7765745	4375	4380	4415	4360	1003
727	20241115	092300	3363310	4380	4380	4380	4380	0
728	20241115	092200	3363310	4380	4380	4380	4380	0
729	20241115	092100	3363310	4380	4380	4380	4380	0
730	20241115	092000	3363310	4380	4380	4380	4380	0
731	20241115	091900	3363310	4380	4380	4380	4380	0
732	20241115	091800	3363310	4380	4380	4380	4380	0
733	20241115	091700	3363310	4380	4380	4380	4380	441
734	20241115	091600	1431730	4380	4380	4380	4380	1
735	20241115	091500	1427350	4385	4385	4385	4385	0
736	20241115	091400	1427350	4385	4385	4385	4385	0
737	20241115	091300	1427350	4385	4385	4385	4385	0
738	20241115	091200	1427350	4385	4385	4385	4385	0
739	20241115	091100	1427350	4385	4385	4385	4385	0
740	20241115	091000	1427350	4385	4385	4385	4385	0
741	20241115	090900	1427350	4385	4385	4385	4385	0
742	20241115	090800	1427350	4385	4385	4385	4385	0
743	20241115	090700	1427350	4385	4385	4385	4385	1
744	20241115	090600	1422965	4325	4325	4325	4325	1
745	20241115	090500	1418640	4320	4320	4320	4320	0
746	20241115	090400	1418640	4320	4320	4320	4320	4
747	20241115	090300	1401360	4320	4320	4320	4320	0
748	20241115	090200	1401360	4320	4320	4320	4320	0
749	20241115	090100	1401360	4320	4320	4320	4320	0
750	20241115	090000	1401360	4320	4385	4385	4320	321