KissMeData/063170/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193900	570379880	9550	9550	9550	9550	2396
3	20231115	193800	570379880	9550	9550	9550	9550	0
4	20231115	193700	570379880	9550	9550	9550	9550	0
5	20231115	193600	570379880	9550	9550	9550	9550	0
6	20231115	193500	570379880	9550	9550	9550	9550	0
7	20231115	193400	570379880	9550	9550	9550	9550	0
8	20231115	193300	570379880	9550	9550	9550	9550	0
9	20231115	193200	570379880	9550	9550	9550	9550	0
10	20231115	193100	570379880	9550	9550	9550	9550	0
11	20231115	193000	570379880	9550	9550	9550	9550	0
12	20231115	192900	570379880	9550	9550	9550	9550	0
13	20231115	192800	570379880	9550	9550	9550	9550	0
14	20231115	192700	570379880	9550	9550	9550	9550	0
15	20231115	192600	570379880	9550	9550	9550	9550	0
16	20231115	192500	570379880	9550	9550	9550	9550	0
17	20231115	192400	570379880	9550	9550	9550	9550	0
18	20231115	192300	570379880	9550	9550	9550	9550	0
19	20231115	192200	570379880	9550	9550	9550	9550	0
20	20231115	192100	570379880	9550	9550	9550	9550	0
21	20231115	192000	570379880	9550	9550	9550	9550	0
22	20231115	191900	570379880	9550	9550	9550	9550	0
23	20231115	191800	570379880	9550	9550	9550	9550	0
24	20231115	191700	570379880	9550	9550	9550	9550	0
25	20231115	191600	570379880	9550	9550	9550	9550	0
26	20231115	191500	570379880	9550	9550	9550	9550	0
27	20231115	191400	570379880	9550	9550	9550	9550	0
28	20231115	191300	570379880	9550	9550	9550	9550	0
29	20231115	191200	570379880	9550	9550	9550	9550	0
30	20231115	191100	570379880	9550	9550	9550	9550	0
31	20231115	191000	570379880	9550	9550	9550	9550	0
32	20231115	190900	570379880	9550	9550	9550	9550	2396
33	20231115	190800	570379880	9550	9550	9550	9550	0
34	20231115	190700	570379880	9550	9550	9550	9550	0
35	20231115	190600	570379880	9550	9550	9550	9550	0
36	20231115	190500	570379880	9550	9550	9550	9550	0
37	20231115	190400	570379880	9550	9550	9550	9550	0
38	20231115	190300	570379880	9550	9550	9550	9550	0
39	20231115	190200	570379880	9550	9550	9550	9550	0
40	20231115	190100	570379880	9550	9550	9550	9550	0
41	20231115	190000	570379880	9550	9550	9550	9550	0
42	20231115	185900	570379880	9550	9550	9550	9550	0
43	20231115	185800	570379880	9550	9550	9550	9550	0
44	20231115	185700	570379880	9550	9550	9550	9550	0
45	20231115	185600	570379880	9550	9550	9550	9550	0
46	20231115	185500	570379880	9550	9550	9550	9550	0
47	20231115	185400	570379880	9550	9550	9550	9550	0
48	20231115	185300	570379880	9550	9550	9550	9550	0
49	20231115	185200	570379880	9550	9550	9550	9550	0
50	20231115	185100	570379880	9550	9550	9550	9550	0
51	20231115	185000	570379880	9550	9550	9550	9550	0
52	20231115	184900	570379880	9550	9550	9550	9550	0
53	20231115	184800	570379880	9550	9550	9550	9550	0
54	20231115	184700	570379880	9550	9550	9550	9550	0
55	20231115	184600	570379880	9550	9550	9550	9550	0
56	20231115	184500	570379880	9550	9550	9550	9550	0
57	20231115	184400	570379880	9550	9550	9550	9550	0
58	20231115	184300	570379880	9550	9550	9550	9550	0
59	20231115	184200	570379880	9550	9550	9550	9550	0
60	20231115	184100	570379880	9550	9550	9550	9550	0
61	20231115	184000	570379880	9550	9550	9550	9550	0
62	20231115	183900	570379880	9550	9550	9550	9550	2396
63	20231115	183800	570379880	9550	9550	9550	9550	0
64	20231115	183700	570379880	9550	9550	9550	9550	0
65	20231115	183600	570379880	9550	9550	9550	9550	0
66	20231115	183500	570379880	9550	9550	9550	9550	0
67	20231115	183400	570379880	9550	9550	9550	9550	0
68	20231115	183300	570379880	9550	9550	9550	9550	0
69	20231115	183200	570379880	9550	9550	9550	9550	0
70	20231115	183100	570379880	9550	9550	9550	9550	0
71	20231115	183000	570379880	9550	9550	9550	9550	0
72	20231115	182900	570379880	9550	9550	9550	9550	0
73	20231115	182800	570379880	9550	9550	9550	9550	0
74	20231115	182700	570379880	9550	9550	9550	9550	0
75	20231115	182600	570379880	9550	9550	9550	9550	0
76	20231115	182500	570379880	9550	9550	9550	9550	0
77	20231115	182400	570379880	9550	9550	9550	9550	0
78	20231115	182300	570379880	9550	9550	9550	9550	0
79	20231115	182200	570379880	9550	9550	9550	9550	0
80	20231115	182100	570379880	9550	9550	9550	9550	0
81	20231115	182000	570379880	9550	9550	9550	9550	0
82	20231115	181900	570379880	9550	9550	9550	9550	0
83	20231115	181800	570379880	9550	9550	9550	9550	0
84	20231115	181700	570379880	9550	9550	9550	9550	0
85	20231115	181600	570379880	9550	9550	9550	9550	0
86	20231115	181500	570379880	9550	9550	9550	9550	0
87	20231115	181400	570379880	9550	9550	9550	9550	0
88	20231115	181300	570379880	9550	9550	9550	9550	0
89	20231115	181200	570379880	9550	9550	9550	9550	0
90	20231115	181100	570379880	9550	9550	9550	9550	0
91	20231115	181000	570379880	9550	9550	9550	9550	0
92	20231115	180900	570379880	9550	9550	9550	9550	2396
93	20231115	180800	570379880	9550	9550	9550	9550	0
94	20231115	180700	570379880	9550	9550	9550	9550	0
95	20231115	180600	570379880	9550	9550	9550	9550	0
96	20231115	180500	570379880	9550	9550	9550	9550	0
97	20231115	180400	570379880	9550	9550	9550	9550	0
98	20231115	180300	570379880	9550	9550	9550	9550	0
99	20231115	180200	570379880	9550	9550	9550	9550	0
100	20231115	180100	570379880	9550	9550	9550	9550	0
101	20231115	180000	570379880	9550	9550	9550	9550	0
102	20231115	175900	570379880	9550	9550	9550	9550	0
103	20231115	175800	570379880	9550	9550	9550	9550	0
104	20231115	175700	570379880	9550	9550	9550	9550	0
105	20231115	175600	570379880	9550	9550	9550	9550	0
106	20231115	175500	570379880	9550	9550	9550	9550	0
107	20231115	175400	570379880	9550	9550	9550	9550	0
108	20231115	175300	570379880	9550	9550	9550	9550	0
109	20231115	175200	570379880	9550	9550	9550	9550	0
110	20231115	175100	570379880	9550	9550	9550	9550	0
111	20231115	175000	570379880	9550	9550	9550	9550	0
112	20231115	174900	570379880	9550	9550	9550	9550	0
113	20231115	174800	570379880	9550	9550	9550	9550	0
114	20231115	174700	570379880	9550	9550	9550	9550	0
115	20231115	174600	570379880	9550	9550	9550	9550	0
116	20231115	174500	570379880	9550	9550	9550	9550	0
117	20231115	174400	570379880	9550	9550	9550	9550	0
118	20231115	174300	570379880	9550	9550	9550	9550	0
119	20231115	174200	570379880	9550	9550	9550	9550	0
120	20231115	174100	570379880	9550	9550	9550	9550	0
121	20231115	174000	570379880	9550	9550	9550	9550	0
122	20231115	173900	570379880	9550	9550	9550	9550	2396
123	20231115	173800	570379880	9550	9550	9550	9550	0
124	20231115	173700	570379880	9550	9550	9550	9550	0
125	20231115	173600	570379880	9550	9550	9550	9550	0
126	20231115	173500	570379880	9550	9550	9550	9550	0
127	20231115	173400	570379880	9550	9550	9550	9550	0
128	20231115	173300	570379880	9550	9550	9550	9550	0
129	20231115	173200	570379880	9550	9550	9550	9550	0
130	20231115	173100	570379880	9550	9550	9550	9550	0
131	20231115	173000	570379880	9550	9550	9550	9550	0
132	20231115	172900	570379880	9550	9550	9550	9550	0
133	20231115	172800	570379880	9550	9550	9550	9550	0
134	20231115	172700	570379880	9550	9550	9550	9550	0
135	20231115	172600	570379880	9550	9550	9550	9550	0
136	20231115	172500	570379880	9550	9550	9550	9550	0
137	20231115	172400	570379880	9550	9550	9550	9550	0
138	20231115	172300	570379880	9550	9550	9550	9550	0
139	20231115	172200	570379880	9550	9550	9550	9550	0
140	20231115	172100	570379880	9550	9550	9550	9550	0
141	20231115	172000	570379880	9550	9550	9550	9550	0
142	20231115	171900	570379880	9550	9550	9550	9550	0
143	20231115	171800	570379880	9550	9550	9550	9550	0
144	20231115	171700	570379880	9550	9550	9550	9550	0
145	20231115	171600	570379880	9550	9550	9550	9550	0
146	20231115	171500	570379880	9550	9550	9550	9550	0
147	20231115	171400	570379880	9550	9550	9550	9550	0
148	20231115	171300	570379880	9550	9550	9550	9550	0
149	20231115	171200	570379880	9550	9550	9550	9550	0
150	20231115	171100	570379880	9550	9550	9550	9550	0
151	20231115	171000	570379880	9550	9550	9550	9550	0
152	20231115	170900	570379880	9550	9550	9550	9550	2396
153	20231115	170800	570379880	9550	9550	9550	9550	0
154	20231115	170700	570379880	9550	9550	9550	9550	0
155	20231115	170600	570379880	9550	9550	9550	9550	0
156	20231115	170500	570379880	9550	9550	9550	9550	0
157	20231115	170400	570379880	9550	9550	9550	9550	0
158	20231115	170300	570379880	9550	9550	9550	9550	0
159	20231115	170200	570379880	9550	9550	9550	9550	0
160	20231115	170100	570379880	9550	9550	9550	9550	0
161	20231115	170000	570379880	9550	9550	9550	9550	0
162	20231115	165900	570379880	9550	9550	9550	9550	0
163	20231115	165800	570379880	9550	9550	9550	9550	0
164	20231115	165700	570379880	9550	9550	9550	9550	0
165	20231115	165600	570379880	9550	9550	9550	9550	0
166	20231115	165500	570379880	9550	9550	9550	9550	0
167	20231115	165400	570379880	9550	9550	9550	9550	0
168	20231115	165300	570379880	9550	9550	9550	9550	0
169	20231115	165200	570379880	9550	9550	9550	9550	0
170	20231115	165100	570379880	9550	9550	9550	9550	0
171	20231115	165000	570379880	9550	9550	9550	9550	0
172	20231115	164900	570379880	9550	9550	9550	9550	0
173	20231115	164800	570379880	9550	9550	9550	9550	0
174	20231115	164700	570379880	9550	9550	9550	9550	0
175	20231115	164600	570379880	9550	9550	9550	9550	0
176	20231115	164500	570379880	9550	9550	9550	9550	0
177	20231115	164400	570379880	9550	9550	9550	9550	0
178	20231115	164300	570379880	9550	9550	9550	9550	0
179	20231115	164200	570379880	9550	9550	9550	9550	0
180	20231115	164100	570379880	9550	9550	9550	9550	0
181	20231115	164000	570379880	9550	9550	9550	9550	0
182	20231115	163900	570379880	9550	9550	9550	9550	2396
183	20231115	163800	570379880	9550	9550	9550	9550	0
184	20231115	163700	570379880	9550	9550	9550	9550	0
185	20231115	163600	570379880	9550	9550	9550	9550	0
186	20231115	163500	570379880	9550	9550	9550	9550	0
187	20231115	163400	570379880	9550	9550	9550	9550	0
188	20231115	163300	570379880	9550	9550	9550	9550	0
189	20231115	163200	570379880	9550	9550	9550	9550	0
190	20231115	163100	570379880	9550	9550	9550	9550	0
191	20231115	163000	570379880	9550	9550	9550	9550	0
192	20231115	162900	570379880	9550	9550	9550	9550	0
193	20231115	162800	570379880	9550	9550	9550	9550	0
194	20231115	162700	570379880	9550	9550	9550	9550	0
195	20231115	162600	570379880	9550	9550	9550	9550	0
196	20231115	162500	570379880	9550	9550	9550	9550	0
197	20231115	162400	570379880	9550	9550	9550	9550	0
198	20231115	162300	570379880	9550	9550	9550	9550	0
199	20231115	162200	570379880	9550	9550	9550	9550	0
200	20231115	162100	570379880	9550	9550	9550	9550	0
201	20231115	162000	570379880	9550	9550	9550	9550	0
202	20231115	161900	570379880	9550	9550	9550	9550	0
203	20231115	161800	570379880	9550	9550	9550	9550	0
204	20231115	161700	570379880	9550	9550	9550	9550	0
205	20231115	161600	570379880	9550	9550	9550	9550	0
206	20231115	161500	570379880	9550	9550	9550	9550	0
207	20231115	161400	570379880	9550	9550	9550	9550	0
208	20231115	161300	570379880	9550	9550	9550	9550	0
209	20231115	161200	570379880	9550	9550	9550	9550	0
210	20231115	161100	570379880	9550	9550	9550	9550	0
211	20231115	161000	570379880	9550	9550	9550	9550	0
212	20231115	160900	570379880	9550	9550	9550	9550	2396
213	20231115	160800	570379880	9550	9550	9550	9550	0
214	20231115	160700	570379880	9550	9550	9550	9550	0
215	20231115	160600	570379880	9550	9550	9550	9550	0
216	20231115	160500	570379880	9550	9550	9550	9550	0
217	20231115	160400	570379880	9550	9550	9550	9550	0
218	20231115	160300	570379880	9550	9550	9550	9550	0
219	20231115	160200	570379880	9550	9550	9550	9550	0
220	20231115	160100	570379880	9550	9550	9550	9550	0
221	20231115	160000	570379880	9550	9550	9550	9550	0
222	20231115	155900	570379880	9550	9550	9550	9550	0
223	20231115	155800	570379880	9550	9550	9550	9550	0
224	20231115	155700	570379880	9550	9550	9550	9550	0
225	20231115	155600	570379880	9550	9550	9550	9550	0
226	20231115	155500	570379880	9550	9550	9550	9550	0
227	20231115	155400	570379880	9550	9550	9550	9550	0
228	20231115	155300	570379880	9550	9550	9550	9550	0
229	20231115	155200	570379880	9550	9550	9550	9550	0
230	20231115	155100	570379880	9550	9550	9550	9550	0
231	20231115	155000	570379880	9550	9550	9550	9550	0
232	20231115	154900	570379880	9550	9550	9550	9550	0
233	20231115	154800	570379880	9550	9550	9550	9550	0
234	20231115	154700	570379880	9550	9550	9550	9550	0
235	20231115	154600	570379880	9550	9550	9550	9550	0
236	20231115	154500	570379880	9550	9550	9550	9550	0
237	20231115	154400	570379880	9550	9550	9550	9550	0
238	20231115	154300	570379880	9550	9550	9550	9550	0
239	20231115	154200	570379880	9550	9550	9550	9550	0
240	20231115	154100	570379880	9550	9550	9550	9550	0
241	20231115	154000	570379880	9550	9550	9550	9550	0
242	20231115	153900	570379880	9550	9550	9550	9550	2396
243	20231115	153800	570379880	9550	9550	9550	9550	0
244	20231115	153700	570379880	9550	9550	9550	9550	0
245	20231115	153600	570379880	9550	9550	9550	9550	0
246	20231115	153500	570379880	9550	9550	9550	9550	0
247	20231115	153400	570379880	9550	9550	9550	9550	0
248	20231115	153300	570379880	9550	9550	9550	9550	0
249	20231115	153200	570379880	9550	9550	9550	9550	0
250	20231115	153100	570379880	9550	9550	9550	9550	0
251	20231115	153000	570379880	9550	9550	9550	9550	2396
252	20231115	152900	547498080	9530	9530	9530	9530	0
253	20231115	152800	547498080	9530	9530	9530	9530	0
254	20231115	152700	547498080	9530	9530	9530	9530	0
255	20231115	152600	547498080	9530	9530	9530	9530	0
256	20231115	152500	547498080	9530	9530	9530	9530	0
257	20231115	152400	547498080	9530	9530	9530	9530	0
258	20231115	152300	547498080	9530	9530	9530	9530	0
259	20231115	152200	547498080	9530	9530	9530	9530	0
260	20231115	152100	547498080	9530	9530	9530	9530	0
261	20231115	152000	547498080	9530	9530	9530	9530	0
262	20231115	151900	547498080	9530	9530	9550	9530	264
263	20231115	151800	544982020	9550	9530	9550	9530	164
264	20231115	151700	543419060	9550	9550	9550	9550	0
265	20231115	151600	543419060	9550	9530	9550	9530	59
266	20231115	151500	542856770	9550	9530	9550	9530	101
267	20231115	151400	541892300	9540	9540	9540	9540	1
268	20231115	151300	541882760	9540	9540	9540	9540	93
269	20231115	151200	540995540	9540	9540	9540	9540	58
270	20231115	151100	540442220	9550	9550	9550	9550	6
271	20231115	151000	540384920	9550	9550	9550	9550	2
272	20231115	150900	540365820	9550	9540	9550	9540	221
273	20231115	150800	538257280	9540	9540	9540	9540	84
274	20231115	150700	537455920	9540	9540	9540	9540	12
275	20231115	150600	537341440	9540	9530	9540	9530	148
276	20231115	150500	535930600	9530	9530	9530	9530	1
277	20231115	150400	535921070	9510	9510	9510	9510	52
278	20231115	150300	535426550	9510	9510	9510	9510	0
279	20231115	150200	535426550	9510	9510	9510	9500	1188
280	20231115	150100	524130800	9510	9520	9520	9510	43
281	20231115	150000	523721680	9520	9520	9520	9520	159
282	20231115	145900	522208000	9520	9510	9520	9510	64
283	20231115	145800	521598940	9520	9520	9520	9520	243
284	20231115	145700	519285580	9520	9520	9520	9520	0
285	20231115	145600	519285580	9520	9530	9530	9520	436
286	20231115	145500	515134830	9530	9530	9530	9530	107
287	20231115	145400	514115120	9540	9540	9540	9540	2
288	20231115	145300	514096040	9540	9540	9540	9540	0
289	20231115	145200	514096040	9540	9540	9540	9540	0
290	20231115	145100	514096040	9540	9540	9540	9540	0
291	20231115	145000	514096040	9540	9550	9550	9540	7
292	20231115	144900	514029250	9540	9550	9550	9540	3
293	20231115	144800	514000610	9560	9560	9560	9560	0
294	20231115	144700	514000610	9560	9560	9560	9560	0
295	20231115	144600	514000610	9560	9560	9560	9560	0
296	20231115	144500	514000610	9560	9560	9560	9560	0
297	20231115	144400	514000610	9560	9560	9560	9560	0
298	20231115	144300	514000610	9560	9520	9560	9520	205
299	20231115	144200	512048810	9520	9530	9530	9520	157
300	20231115	144100	510553470	9540	9540	9540	9540	25
301	20231115	144000	510314970	9570	9570	9570	9570	1
302	20231115	143900	510305400	9570	9570	9570	9570	0
303	20231115	143800	510305400	9570	9570	9570	9570	5
304	20231115	143700	510257550	9570	9540	9570	9530	449
305	20231115	143600	505978380	9560	9560	9560	9560	1
306	20231115	143500	505968820	9560	9550	9560	9550	829
307	20231115	143400	498051860	9560	9560	9560	9560	51
308	20231115	143300	497564300	9570	9570	9570	9570	0
309	20231115	143200	497564300	9570	9570	9570	9570	600
310	20231115	143100	491822300	9580	9560	9580	9560	201
311	20231115	143000	489900720	9580	9580	9580	9580	10
312	20231115	142900	489804920	9580	9570	9580	9570	159
313	20231115	142800	488283200	9570	9570	9570	9570	0
314	20231115	142700	488283200	9570	9570	9570	9570	0
315	20231115	142600	488283200	9570	9570	9570	9570	2
316	20231115	142500	488264060	9570	9570	9570	9570	300
317	20231115	142400	485393060	9580	9580	9580	9580	0
318	20231115	142300	485393060	9580	9580	9580	9580	0
319	20231115	142200	485393060	9580	9570	9580	9570	644
320	20231115	142100	479223560	9570	9570	9570	9570	9
321	20231115	142000	479137430	9570	9560	9570	9560	98
322	20231115	141900	478199580	9570	9570	9570	9570	0
323	20231115	141800	478199580	9570	9570	9570	9570	0
324	20231115	141700	478199580	9570	9570	9570	9570	0
325	20231115	141600	478199580	9570	9570	9570	9570	300
326	20231115	141500	475328580	9570	9570	9570	9570	0
327	20231115	141400	475328580	9570	9570	9570	9570	1
328	20231115	141300	475319010	9570	9570	9570	9570	0
329	20231115	141200	475319010	9570	9570	9570	9570	0
330	20231115	141100	475319010	9570	9570	9570	9570	0
331	20231115	141000	475319010	9570	9570	9570	9570	3
332	20231115	140900	475290300	9570	9570	9570	9570	0
333	20231115	140800	475290300	9570	9570	9570	9570	0
334	20231115	140700	475290300	9570	9570	9570	9570	0
335	20231115	140600	475290300	9570	9560	9570	9520	555
336	20231115	140500	469994420	9560	9560	9560	9560	3
337	20231115	140400	469965740	9560	9560	9560	9560	147
338	20231115	140300	468560420	9580	9560	9580	9560	457
339	20231115	140200	464190350	9560	9560	9560	9560	19
340	20231115	140100	464008710	9540	9540	9540	9540	0
341	20231115	140000	464008710	9540	9540	9540	9540	0
342	20231115	135900	464008710	9540	9540	9540	9540	1
343	20231115	135800	463999170	9560	9560	9560	9560	0
344	20231115	135700	463999170	9560	9560	9560	9560	20
345	20231115	135600	463807970	9560	9560	9560	9560	2
346	20231115	135500	463788850	9540	9540	9540	9540	0
347	20231115	135400	463788850	9540	9540	9540	9540	0
348	20231115	135300	463788850	9540	9540	9540	9540	1
349	20231115	135200	463779310	9550	9550	9550	9550	56
350	20231115	135100	463244510	9550	9550	9550	9550	96
351	20231115	135000	462327710	9560	9560	9560	9560	0
352	20231115	134900	462327710	9560	9560	9560	9560	0
353	20231115	134800	462327710	9560	9560	9560	9560	560
354	20231115	134700	456974110	9560	9560	9560	9560	0
355	20231115	134600	456974110	9560	9560	9560	9560	1032
356	20231115	134500	447108190	9550	9550	9550	9550	0
357	20231115	134400	447108190	9550	9550	9550	9550	4
358	20231115	134300	447069990	9560	9560	9560	9560	10
359	20231115	134200	446974390	9550	9550	9550	9550	1
360	20231115	134100	446964840	9550	9550	9550	9550	301
361	20231115	134000	444090290	9550	9550	9550	9550	0
362	20231115	133900	444090290	9550	9550	9550	9550	6
363	20231115	133800	444032990	9550	9550	9550	9550	0
364	20231115	133700	444032990	9550	9550	9550	9550	0
365	20231115	133600	444032990	9550	9550	9550	9550	0
366	20231115	133500	444032990	9550	9550	9550	9550	0
367	20231115	133400	444032990	9550	9550	9550	9550	1018
368	20231115	133300	434311090	9520	9520	9520	9520	49
369	20231115	133200	433844610	9550	9540	9550	9540	19
370	20231115	133100	433663340	9540	9540	9540	9540	0
371	20231115	133000	433663340	9540	9540	9540	9540	52
372	20231115	132900	433167260	9540	9540	9540	9540	47
373	20231115	132800	432718880	9540	9540	9540	9540	0
374	20231115	132700	432718880	9540	9540	9540	9540	94
375	20231115	132600	431822120	9540	9540	9540	9540	0
376	20231115	132500	431822120	9540	9520	9540	9520	3
377	20231115	132400	431793530	9510	9510	9510	9510	0
378	20231115	132300	431793530	9510	9510	9510	9510	0
379	20231115	132200	431793530	9510	9510	9510	9510	20
380	20231115	132100	431603330	9520	9520	9520	9520	0
381	20231115	132000	431603330	9520	9510	9520	9510	19
382	20231115	131900	431422580	9510	9510	9510	9510	0
383	20231115	131800	431422580	9510	9510	9510	9510	350
384	20231115	131700	428094080	9510	9510	9510	9510	0
385	20231115	131600	428094080	9510	9520	9520	9510	60
386	20231115	131500	427523080	9510	9510	9510	9510	0
387	20231115	131400	427523080	9510	9510	9510	9510	0
388	20231115	131300	427523080	9510	9510	9510	9510	0
389	20231115	131200	427523080	9510	9510	9510	9510	0
390	20231115	131100	427523080	9510	9540	9540	9510	45
391	20231115	131000	427094080	9510	9510	9510	9510	16
392	20231115	130900	426941920	9540	9540	9540	9540	1
393	20231115	130800	426932380	9520	9520	9520	9520	0
394	20231115	130700	426932380	9520	9520	9520	9520	30
395	20231115	130600	426646780	9520	9520	9520	9520	98
396	20231115	130500	425713820	9520	9520	9520	9520	12
397	20231115	130400	425599580	9510	9510	9510	9510	0
398	20231115	130300	425599580	9510	9510	9510	9510	0
399	20231115	130200	425599580	9510	9510	9510	9510	100
400	20231115	130100	424648580	9510	9510	9510	9510	0
401	20231115	130000	424648580	9510	9520	9520	9510	550
402	20231115	125900	419416890	9540	9530	9540	9530	5
403	20231115	125800	419369200	9540	9540	9540	9540	401
404	20231115	125700	415543660	9540	9530	9540	9530	212
405	20231115	125600	413522800	9550	9540	9550	9540	100
406	20231115	125500	412568070	9540	9540	9540	9540	200
407	20231115	125400	410660070	9530	9530	9530	9530	138
408	20231115	125300	409344930	9530	9530	9530	9530	0
409	20231115	125200	409344930	9530	9520	9530	9520	136
410	20231115	125100	408050200	9520	9520	9520	9520	11
411	20231115	125000	407945480	9530	9530	9530	9530	0
412	20231115	124900	407945480	9530	9530	9530	9530	0
413	20231115	124800	407945480	9530	9530	9530	9530	0
414	20231115	124700	407945480	9530	9530	9530	9530	0
415	20231115	124600	407945480	9530	9510	9530	9510	23
416	20231115	124500	407726730	9510	9510	9510	9510	20
417	20231115	124400	407536530	9500	9500	9500	9500	0
418	20231115	124300	407536530	9500	9500	9500	9500	400
419	20231115	124200	403736530	9500	9500	9500	9500	0
420	20231115	124100	403736530	9500	9500	9500	9500	558
421	20231115	124000	398435530	9510	9510	9510	9510	642
422	20231115	123900	392330110	9530	9530	9530	9530	0
423	20231115	123800	392330110	9530	9530	9530	9530	0
424	20231115	123700	392330110	9530	9530	9530	9530	0
425	20231115	123600	392330110	9530	9520	9530	9520	31
426	20231115	123500	392034920	9520	9520	9520	9520	1
427	20231115	123400	392025400	9520	9520	9520	9520	44
428	20231115	123300	391606520	9520	9520	9520	9520	0
429	20231115	123200	391606520	9520	9520	9520	9520	3
430	20231115	123100	391577960	9510	9510	9510	9510	29
431	20231115	123000	391302170	9500	9500	9500	9500	0
432	20231115	122900	391302170	9500	9500	9500	9500	0
433	20231115	122800	391302170	9500	9500	9500	9500	5
434	20231115	122700	391254670	9510	9510	9510	9510	21
435	20231115	122600	391054960	9510	9510	9510	9510	0
436	20231115	122500	391054960	9510	9510	9510	9510	0
437	20231115	122400	391054960	9510	9510	9510	9510	1
438	20231115	122300	391045450	9520	9520	9520	9520	4
439	20231115	122200	391007370	9510	9510	9510	9510	60
440	20231115	122100	390436770	9510	9510	9510	9510	0
441	20231115	122000	390436770	9510	9510	9510	9510	5
442	20231115	121900	390389220	9510	9510	9510	9510	0
443	20231115	121800	390389220	9510	9520	9520	9510	260
444	20231115	121700	387914030	9520	9520	9520	9520	0
445	20231115	121600	387914030	9520	9520	9520	9520	0
446	20231115	121500	387914030	9520	9520	9520	9520	0
447	20231115	121400	387914030	9520	9520	9520	9520	32
448	20231115	121300	387609390	9530	9530	9530	9530	5
449	20231115	121200	387561740	9530	9530	9530	9530	0
450	20231115	121100	387561740	9530	9530	9530	9530	0
451	20231115	121000	387561740	9530	9530	9530	9530	0
452	20231115	120900	387561740	9530	9530	9530	9530	0
453	20231115	120800	387561740	9530	9530	9530	9530	0
454	20231115	120700	387561740	9530	9530	9530	9530	15
455	20231115	120600	387418790	9530	9530	9530	9530	0
456	20231115	120500	387418790	9530	9530	9530	9530	0
457	20231115	120400	387418790	9530	9530	9530	9530	10
458	20231115	120300	387323490	9530	9530	9530	9530	15
459	20231115	120200	387180540	9530	9530	9530	9530	11
460	20231115	120100	387075710	9540	9540	9540	9540	1
461	20231115	120000	387066170	9520	9520	9520	9520	10
462	20231115	115900	386970970	9510	9510	9510	9510	14
463	20231115	115800	386837830	9510	9510	9510	9510	1
464	20231115	115700	386828320	9500	9500	9500	9500	0
465	20231115	115600	386828320	9500	9500	9500	9500	0
466	20231115	115500	386828320	9500	9500	9510	9500	108
467	20231115	115400	385801260	9510	9510	9510	9510	0
468	20231115	115300	385801260	9510	9510	9510	9510	0
469	20231115	115200	385801260	9510	9510	9510	9510	1
470	20231115	115100	385791750	9510	9510	9510	9510	228
471	20231115	115000	383623470	9520	9520	9520	9520	116
472	20231115	114900	382519150	9520	9520	9520	9520	7
473	20231115	114800	382452510	9550	9550	9550	9550	20
474	20231115	114700	382261510	9550	9530	9550	9530	286
475	20231115	114600	379530470	9550	9550	9550	9550	0
476	20231115	114500	379530470	9550	9550	9550	9550	0
477	20231115	114400	379530470	9550	9550	9550	9550	22
478	20231115	114300	379320370	9530	9530	9530	9530	0
479	20231115	114200	379320370	9530	9530	9530	9530	1
480	20231115	114100	379310840	9550	9550	9550	9550	0
481	20231115	114000	379310840	9550	9550	9550	9550	0
482	20231115	113900	379310840	9550	9550	9550	9550	0
483	20231115	113800	379310840	9550	9550	9550	9550	0
484	20231115	113700	379310840	9550	9550	9550	9550	0
485	20231115	113600	379310840	9550	9550	9550	9550	0
486	20231115	113500	379310840	9550	9550	9550	9550	0
487	20231115	113400	379310840	9550	9500	9550	9490	375
488	20231115	113300	375750230	9500	9500	9500	9500	5
489	20231115	113200	375702730	9570	9570	9570	9570	0
490	20231115	113100	375702730	9570	9570	9570	9570	1
491	20231115	113000	375693160	9500	9530	9570	9500	537
492	20231115	112900	370583750	9540	9560	9560	9540	312
493	20231115	112800	367604150	9570	9570	9570	9570	0
494	20231115	112700	367604150	9570	9540	9570	9540	1703
495	20231115	112600	351346510	9530	9500	9530	9500	1111
496	20231115	112500	340768310	9480	9480	9480	9480	0
497	20231115	112400	340768310	9480	9470	9480	9470	58
498	20231115	112300	340218590	9470	9470	9470	9460	123
499	20231115	112200	339053810	9470	9460	9470	9460	741
500	20231115	112100	332041570	9460	9460	9460	9460	276
501	20231115	112000	329430610	9460	9460	9460	9450	1025
502	20231115	111900	319738740	9460	9460	9460	9460	3
503	20231115	111800	319710360	9460	9480	9480	9450	2165
504	20231115	111700	299225220	9490	9490	9490	9490	53
505	20231115	111600	298722250	9490	9490	9490	9490	2
506	20231115	111500	298703270	9500	9500	9500	9500	1
507	20231115	111400	298693770	9480	9480	9480	9480	6
508	20231115	111300	298636890	9480	9500	9500	9480	16
509	20231115	111200	298485190	9500	9500	9500	9500	4
510	20231115	111100	298447190	9480	9480	9480	9480	0
511	20231115	111000	298447190	9480	9480	9480	9480	360
512	20231115	110900	295034390	9480	9480	9480	9480	0
513	20231115	110800	295034390	9480	9480	9480	9480	0
514	20231115	110700	295034390	9480	9480	9480	9480	0
515	20231115	110600	295034390	9480	9480	9480	9480	0
516	20231115	110500	295034390	9480	9480	9480	9480	300
517	20231115	110400	292190390	9490	9500	9500	9490	30
518	20231115	110300	291905590	9500	9500	9500	9500	132
519	20231115	110200	290651590	9500	9500	9500	9500	0
520	20231115	110100	290651590	9500	9500	9500	9500	71
521	20231115	110000	289977090	9500	9500	9500	9500	3
522	20231115	105900	289948590	9500	9500	9500	9500	1
523	20231115	105800	289939090	9500	9500	9500	9500	25
524	20231115	105700	289701590	9480	9480	9480	9480	0
525	20231115	105600	289701590	9480	9510	9510	9480	611
526	20231115	105500	283896360	9510	9510	9510	9510	1
527	20231115	105400	283886850	9520	9520	9520	9520	0
528	20231115	105300	283886850	9520	9520	9520	9520	361
529	20231115	105200	280450130	9540	9540	9540	9540	8
530	20231115	105100	280373810	9540	9520	9540	9520	6
531	20231115	105000	280316670	9530	9530	9530	9530	389
532	20231115	104900	276609500	9540	9520	9540	9520	247
533	20231115	104800	274257940	9520	9520	9520	9520	0
534	20231115	104700	274257940	9520	9510	9520	9510	16
535	20231115	104600	274105680	9520	9520	9520	9520	1
536	20231115	104500	274096160	9520	9520	9520	9520	5
537	20231115	104400	274048560	9520	9520	9520	9520	3
538	20231115	104300	274020000	9520	9520	9520	9520	50
539	20231115	104200	273544000	9520	9510	9520	9510	400
540	20231115	104100	269737000	9520	9510	9520	9510	317
541	20231115	104000	266720950	9510	9510	9510	9510	0
542	20231115	103900	266720950	9510	9510	9510	9510	0
543	20231115	103800	266720950	9510	9510	9510	9510	0
544	20231115	103700	266720950	9510	9510	9510	9510	10
545	20231115	103600	266625850	9460	9500	9500	9460	1331
546	20231115	103500	254014670	9510	9510	9510	9510	0
547	20231115	103400	254014670	9510	9510	9510	9510	41
548	20231115	103300	253624760	9510	9520	9520	9510	101
549	20231115	103200	252663750	9500	9500	9500	9500	1
550	20231115	103100	252654250	9500	9500	9520	9500	7
551	20231115	103000	252587650	9520	9520	9520	9520	1
552	20231115	102900	252578130	9520	9500	9520	9500	1056
553	20231115	102800	242534010	9500	9500	9500	9500	0
554	20231115	102700	242534010	9500	9500	9500	9500	0
555	20231115	102600	242534010	9500	9500	9500	9500	9
556	20231115	102500	242448510	9510	9510	9510	9510	1
557	20231115	102400	242439000	9460	9460	9460	9460	0
558	20231115	102300	242439000	9460	9470	9470	9460	150
559	20231115	102200	241019930	9460	9500	9500	9460	161
560	20231115	102100	239492870	9500	9500	9500	9500	11
561	20231115	102000	239388370	9520	9500	9520	9500	51
562	20231115	101900	238903850	9500	9520	9520	9500	411
563	20231115	101800	234997350	9520	9520	9520	9520	6
564	20231115	101700	234940230	9520	9520	9520	9520	3
565	20231115	101600	234911670	9510	9510	9510	9510	53
566	20231115	101500	234407640	9510	9500	9510	9500	660
567	20231115	101400	228137620	9470	9500	9500	9460	62
568	20231115	101300	227550150	9460	9490	9490	9460	583
569	20231115	101200	222018980	9490	9490	9490	9490	0
570	20231115	101100	222018980	9490	9490	9490	9490	1
571	20231115	101000	222009490	9490	9490	9490	9490	2
572	20231115	100900	221990510	9450	9450	9450	9450	200
573	20231115	100800	220100510	9500	9450	9500	9450	56
574	20231115	100700	219570660	9450	9450	9450	9450	52
575	20231115	100600	219079260	9450	9460	9470	9450	1039
576	20231115	100500	209260040	9460	9490	9490	9460	336
577	20231115	100400	206081160	9490	9480	9490	9480	83
578	20231115	100300	205293790	9490	9490	9500	9490	106
579	20231115	100200	204287740	9500	9510	9510	9500	4
580	20231115	100100	204249730	9500	9500	9500	9500	362
581	20231115	100000	200810730	9500	9500	9500	9500	10
582	20231115	095900	200715730	9510	9510	9510	9510	188
583	20231115	095800	198927850	9500	9500	9500	9500	821
584	20231115	095700	191128350	9500	9500	9500	9500	51
585	20231115	095600	190643850	9500	9520	9520	9500	104
586	20231115	095500	189655770	9520	9510	9520	9510	14
587	20231115	095400	189522540	9510	9520	9520	9510	483
588	20231115	095300	184928650	9520	9520	9520	9520	23
589	20231115	095200	184709690	9520	9510	9520	9510	285
590	20231115	095100	181998320	9520	9540	9540	9520	227
591	20231115	095000	179837220	9530	9530	9530	9530	259
592	20231115	094900	177368950	9540	9530	9540	9530	102
593	20231115	094800	176396870	9530	9530	9530	9530	282
594	20231115	094700	173709410	9530	9530	9530	9530	0
595	20231115	094600	173709410	9530	9540	9540	9530	232
596	20231115	094500	171497090	9540	9540	9540	9540	100
597	20231115	094400	170543090	9540	9550	9550	9540	320
598	20231115	094300	167489260	9560	9560	9560	9560	50
599	20231115	094200	167011260	9560	9560	9560	9560	1
600	20231115	094100	167001700	9580	9580	9580	9580	0
601	20231115	094000	167001700	9580	9580	9580	9580	100
602	20231115	093900	166043700	9580	9580	9580	9580	11
603	20231115	093800	165938320	9580	9580	9580	9540	208
604	20231115	093700	163953680	9540	9540	9540	9540	0
605	20231115	093600	163953680	9540	9580	9580	9540	26
606	20231115	093500	163704840	9580	9580	9580	9580	0
607	20231115	093400	163704840	9580	9560	9580	9540	112
608	20231115	093300	162633840	9580	9580	9580	9570	49
609	20231115	093200	162164450	9580	9590	9590	9580	11
610	20231115	093100	162059010	9550	9550	9550	9550	1
611	20231115	093000	162049460	9590	9590	9590	9590	2
612	20231115	092900	162030280	9590	9590	9590	9590	1
613	20231115	092800	162020690	9550	9550	9600	9550	3
614	20231115	092700	161991990	9610	9600	9610	9590	1001
615	20231115	092600	152376730	9620	9580	9620	9580	400
616	20231115	092500	148536930	9600	9520	9600	9520	501
617	20231115	092400	143739460	9500	9550	9550	9500	953
618	20231115	092300	134674660	9550	9520	9550	9520	229
619	20231115	092200	132489300	9520	9540	9540	9520	588
620	20231115	092100	126890080	9540	9550	9550	9540	135
621	20231115	092000	125602170	9550	9560	9560	9550	154
622	20231115	091900	124130870	9560	9560	9560	9550	37
623	20231115	091800	123777440	9550	9560	9560	9550	29
624	20231115	091700	123500380	9560	9560	9560	9550	490
625	20231115	091600	118819090	9530	9550	9640	9530	1420
626	20231115	091500	105242930	9520	9520	9520	9520	0
627	20231115	091400	105242930	9520	9540	9540	9520	302
628	20231115	091300	102365900	9550	9560	9560	9540	932
629	20231115	091200	93463370	9600	9600	9600	9560	333
630	20231115	091100	90271940	9690	9560	9690	9550	1131
631	20231115	091000	79404920	9560	9570	9570	9560	690
632	20231115	090900	72804300	9580	9640	9650	9580	1155
633	20231115	090800	61717480	9640	9640	9640	9640	176
634	20231115	090700	60020840	9640	9620	9640	9620	51
635	20231115	090600	59530200	9620	9640	9650	9620	404
636	20231115	090500	55639290	9650	9660	9710	9650	496
637	20231115	090400	50847490	9720	9720	9720	9640	1008
638	20231115	090300	41057560	9740	9690	9740	9640	834
639	20231115	090200	32958300	9680	9570	9680	9570	1792
640	20231115	090100	15655900	9580	9560	9640	9560	22
641	20231115	090000	15444400	9550	9550	9610	9550	1617