KissMeData/093240/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	200000	151515453	1347	1347	1347	1347	2883
3	20231115	195900	151515453	1347	1347	1347	1347	0
4	20231115	195800	151515453	1347	1347	1347	1347	0
5	20231115	195700	151515453	1347	1347	1347	1347	0
6	20231115	195600	151515453	1347	1347	1347	1347	0
7	20231115	195500	151515453	1347	1347	1347	1347	0
8	20231115	195400	151515453	1347	1347	1347	1347	0
9	20231115	195300	151515453	1347	1347	1347	1347	0
10	20231115	195200	151515453	1347	1347	1347	1347	0
11	20231115	195100	151515453	1347	1347	1347	1347	0
12	20231115	195000	151515453	1347	1347	1347	1347	0
13	20231115	194900	151515453	1347	1347	1347	1347	0
14	20231115	194800	151515453	1347	1347	1347	1347	0
15	20231115	194700	151515453	1347	1347	1347	1347	0
16	20231115	194600	151515453	1347	1347	1347	1347	0
17	20231115	194500	151515453	1347	1347	1347	1347	0
18	20231115	194400	151515453	1347	1347	1347	1347	0
19	20231115	194300	151515453	1347	1347	1347	1347	0
20	20231115	194200	151515453	1347	1347	1347	1347	0
21	20231115	194100	151515453	1347	1347	1347	1347	0
22	20231115	194000	151515453	1347	1347	1347	1347	0
23	20231115	193900	151515453	1347	1347	1347	1347	0
24	20231115	193800	151515453	1347	1347	1347	1347	0
25	20231115	193700	151515453	1347	1347	1347	1347	0
26	20231115	193600	151515453	1347	1347	1347	1347	0
27	20231115	193500	151515453	1347	1347	1347	1347	0
28	20231115	193400	151515453	1347	1347	1347	1347	0
29	20231115	193300	151515453	1347	1347	1347	1347	0
30	20231115	193200	151515453	1347	1347	1347	1347	0
31	20231115	193100	151515453	1347	1347	1347	1347	0
32	20231115	193000	151515453	1347	1347	1347	1347	2883
33	20231115	192900	151515453	1347	1347	1347	1347	0
34	20231115	192800	151515453	1347	1347	1347	1347	0
35	20231115	192700	151515453	1347	1347	1347	1347	0
36	20231115	192600	151515453	1347	1347	1347	1347	0
37	20231115	192500	151515453	1347	1347	1347	1347	0
38	20231115	192400	151515453	1347	1347	1347	1347	0
39	20231115	192300	151515453	1347	1347	1347	1347	0
40	20231115	192200	151515453	1347	1347	1347	1347	0
41	20231115	192100	151515453	1347	1347	1347	1347	0
42	20231115	192000	151515453	1347	1347	1347	1347	0
43	20231115	191900	151515453	1347	1347	1347	1347	0
44	20231115	191800	151515453	1347	1347	1347	1347	0
45	20231115	191700	151515453	1347	1347	1347	1347	0
46	20231115	191600	151515453	1347	1347	1347	1347	0
47	20231115	191500	151515453	1347	1347	1347	1347	0
48	20231115	191400	151515453	1347	1347	1347	1347	0
49	20231115	191300	151515453	1347	1347	1347	1347	0
50	20231115	191200	151515453	1347	1347	1347	1347	0
51	20231115	191100	151515453	1347	1347	1347	1347	0
52	20231115	191000	151515453	1347	1347	1347	1347	0
53	20231115	190900	151515453	1347	1347	1347	1347	0
54	20231115	190800	151515453	1347	1347	1347	1347	0
55	20231115	190700	151515453	1347	1347	1347	1347	0
56	20231115	190600	151515453	1347	1347	1347	1347	0
57	20231115	190500	151515453	1347	1347	1347	1347	0
58	20231115	190400	151515453	1347	1347	1347	1347	0
59	20231115	190300	151515453	1347	1347	1347	1347	0
60	20231115	190200	151515453	1347	1347	1347	1347	0
61	20231115	190100	151515453	1347	1347	1347	1347	0
62	20231115	190000	151515453	1347	1347	1347	1347	2883
63	20231115	185900	151515453	1347	1347	1347	1347	0
64	20231115	185800	151515453	1347	1347	1347	1347	0
65	20231115	185700	151515453	1347	1347	1347	1347	0
66	20231115	185600	151515453	1347	1347	1347	1347	0
67	20231115	185500	151515453	1347	1347	1347	1347	0
68	20231115	185400	151515453	1347	1347	1347	1347	0
69	20231115	185300	151515453	1347	1347	1347	1347	0
70	20231115	185200	151515453	1347	1347	1347	1347	0
71	20231115	185100	151515453	1347	1347	1347	1347	0
72	20231115	185000	151515453	1347	1347	1347	1347	0
73	20231115	184900	151515453	1347	1347	1347	1347	0
74	20231115	184800	151515453	1347	1347	1347	1347	0
75	20231115	184700	151515453	1347	1347	1347	1347	0
76	20231115	184600	151515453	1347	1347	1347	1347	0
77	20231115	184500	151515453	1347	1347	1347	1347	0
78	20231115	184400	151515453	1347	1347	1347	1347	0
79	20231115	184300	151515453	1347	1347	1347	1347	0
80	20231115	184200	151515453	1347	1347	1347	1347	0
81	20231115	184100	151515453	1347	1347	1347	1347	0
82	20231115	184000	151515453	1347	1347	1347	1347	0
83	20231115	183900	151515453	1347	1347	1347	1347	0
84	20231115	183800	151515453	1347	1347	1347	1347	0
85	20231115	183700	151515453	1347	1347	1347	1347	0
86	20231115	183600	151515453	1347	1347	1347	1347	0
87	20231115	183500	151515453	1347	1347	1347	1347	0
88	20231115	183400	151515453	1347	1347	1347	1347	0
89	20231115	183300	151515453	1347	1347	1347	1347	0
90	20231115	183200	151515453	1347	1347	1347	1347	0
91	20231115	183100	151515453	1347	1347	1347	1347	0
92	20231115	183000	151515453	1347	1347	1347	1347	2883
93	20231115	182900	151515453	1347	1347	1347	1347	0
94	20231115	182800	151515453	1347	1347	1347	1347	0
95	20231115	182700	151515453	1347	1347	1347	1347	0
96	20231115	182600	151515453	1347	1347	1347	1347	0
97	20231115	182500	151515453	1347	1347	1347	1347	0
98	20231115	182400	151515453	1347	1347	1347	1347	0
99	20231115	182300	151515453	1347	1347	1347	1347	0
100	20231115	182200	151515453	1347	1347	1347	1347	0
101	20231115	182100	151515453	1347	1347	1347	1347	0
102	20231115	182000	151515453	1347	1347	1347	1347	0
103	20231115	181900	151515453	1347	1347	1347	1347	0
104	20231115	181800	151515453	1347	1347	1347	1347	0
105	20231115	181700	151515453	1347	1347	1347	1347	0
106	20231115	181600	151515453	1347	1347	1347	1347	0
107	20231115	181500	151515453	1347	1347	1347	1347	0
108	20231115	181400	151515453	1347	1347	1347	1347	0
109	20231115	181300	151515453	1347	1347	1347	1347	0
110	20231115	181200	151515453	1347	1347	1347	1347	0
111	20231115	181100	151515453	1347	1347	1347	1347	0
112	20231115	181000	151515453	1347	1347	1347	1347	0
113	20231115	180900	151515453	1347	1347	1347	1347	0
114	20231115	180800	151515453	1347	1347	1347	1347	0
115	20231115	180700	151515453	1347	1347	1347	1347	0
116	20231115	180600	151515453	1347	1347	1347	1347	0
117	20231115	180500	151515453	1347	1347	1347	1347	0
118	20231115	180400	151515453	1347	1347	1347	1347	0
119	20231115	180300	151515453	1347	1347	1347	1347	0
120	20231115	180200	151515453	1347	1347	1347	1347	0
121	20231115	180100	151515453	1347	1347	1347	1347	0
122	20231115	180000	151515453	1347	1347	1347	1347	2883
123	20231115	175900	151515453	1347	1347	1347	1347	0
124	20231115	175800	151515453	1347	1347	1347	1347	0
125	20231115	175700	151515453	1347	1347	1347	1347	0
126	20231115	175600	151515453	1347	1347	1347	1347	0
127	20231115	175500	151515453	1347	1347	1347	1347	0
128	20231115	175400	151515453	1347	1347	1347	1347	0
129	20231115	175300	151515453	1347	1347	1347	1347	0
130	20231115	175200	151515453	1347	1347	1347	1347	0
131	20231115	175100	151515453	1347	1347	1347	1347	0
132	20231115	175000	151515453	1347	1347	1347	1347	0
133	20231115	174900	151515453	1347	1347	1347	1347	0
134	20231115	174800	151515453	1347	1347	1347	1347	0
135	20231115	174700	151515453	1347	1347	1347	1347	0
136	20231115	174600	151515453	1347	1347	1347	1347	0
137	20231115	174500	151515453	1347	1347	1347	1347	0
138	20231115	174400	151515453	1347	1347	1347	1347	0
139	20231115	174300	151515453	1347	1347	1347	1347	0
140	20231115	174200	151515453	1347	1347	1347	1347	0
141	20231115	174100	151515453	1347	1347	1347	1347	0
142	20231115	174000	151515453	1347	1347	1347	1347	0
143	20231115	173900	151515453	1347	1347	1347	1347	0
144	20231115	173800	151515453	1347	1347	1347	1347	0
145	20231115	173700	151515453	1347	1347	1347	1347	0
146	20231115	173600	151515453	1347	1347	1347	1347	0
147	20231115	173500	151515453	1347	1347	1347	1347	0
148	20231115	173400	151515453	1347	1347	1347	1347	0
149	20231115	173300	151515453	1347	1347	1347	1347	0
150	20231115	173200	151515453	1347	1347	1347	1347	0
151	20231115	173100	151515453	1347	1347	1347	1347	0
152	20231115	173000	151515453	1347	1347	1347	1347	2883
153	20231115	172900	151515453	1347	1347	1347	1347	0
154	20231115	172800	151515453	1347	1347	1347	1347	0
155	20231115	172700	151515453	1347	1347	1347	1347	0
156	20231115	172600	151515453	1347	1347	1347	1347	0
157	20231115	172500	151515453	1347	1347	1347	1347	0
158	20231115	172400	151515453	1347	1347	1347	1347	0
159	20231115	172300	151515453	1347	1347	1347	1347	0
160	20231115	172200	151515453	1347	1347	1347	1347	0
161	20231115	172100	151515453	1347	1347	1347	1347	0
162	20231115	172000	151515453	1347	1347	1347	1347	0
163	20231115	171900	151515453	1347	1347	1347	1347	0
164	20231115	171800	151515453	1347	1347	1347	1347	0
165	20231115	171700	151515453	1347	1347	1347	1347	0
166	20231115	171600	151515453	1347	1347	1347	1347	0
167	20231115	171500	151515453	1347	1347	1347	1347	0
168	20231115	171400	151515453	1347	1347	1347	1347	0
169	20231115	171300	151515453	1347	1347	1347	1347	0
170	20231115	171200	151515453	1347	1347	1347	1347	0
171	20231115	171100	151515453	1347	1347	1347	1347	0
172	20231115	171000	151515453	1347	1347	1347	1347	0
173	20231115	170900	151515453	1347	1347	1347	1347	0
174	20231115	170800	151515453	1347	1347	1347	1347	0
175	20231115	170700	151515453	1347	1347	1347	1347	0
176	20231115	170600	151515453	1347	1347	1347	1347	0
177	20231115	170500	151515453	1347	1347	1347	1347	0
178	20231115	170400	151515453	1347	1347	1347	1347	0
179	20231115	170300	151515453	1347	1347	1347	1347	0
180	20231115	170200	151515453	1347	1347	1347	1347	0
181	20231115	170100	151515453	1347	1347	1347	1347	0
182	20231115	170000	151515453	1347	1347	1347	1347	2883
183	20231115	165900	151515453	1347	1347	1347	1347	0
184	20231115	165800	151515453	1347	1347	1347	1347	0
185	20231115	165700	151515453	1347	1347	1347	1347	0
186	20231115	165600	151515453	1347	1347	1347	1347	0
187	20231115	165500	151515453	1347	1347	1347	1347	0
188	20231115	165400	151515453	1347	1347	1347	1347	0
189	20231115	165300	151515453	1347	1347	1347	1347	0
190	20231115	165200	151515453	1347	1347	1347	1347	0
191	20231115	165100	151515453	1347	1347	1347	1347	0
192	20231115	165000	151515453	1347	1347	1347	1347	0
193	20231115	164900	151515453	1347	1347	1347	1347	0
194	20231115	164800	151515453	1347	1347	1347	1347	0
195	20231115	164700	151515453	1347	1347	1347	1347	0
196	20231115	164600	151515453	1347	1347	1347	1347	0
197	20231115	164500	151515453	1347	1347	1347	1347	0
198	20231115	164400	151515453	1347	1347	1347	1347	0
199	20231115	164300	151515453	1347	1347	1347	1347	0
200	20231115	164200	151515453	1347	1347	1347	1347	0
201	20231115	164100	151515453	1347	1347	1347	1347	0
202	20231115	164000	151515453	1347	1347	1347	1347	0
203	20231115	163900	151515453	1347	1347	1347	1347	0
204	20231115	163800	151515453	1347	1347	1347	1347	0
205	20231115	163700	151515453	1347	1347	1347	1347	0
206	20231115	163600	151515453	1347	1347	1347	1347	0
207	20231115	163500	151515453	1347	1347	1347	1347	0
208	20231115	163400	151515453	1347	1347	1347	1347	0
209	20231115	163300	151515453	1347	1347	1347	1347	0
210	20231115	163200	151515453	1347	1347	1347	1347	0
211	20231115	163100	151515453	1347	1347	1347	1347	0
212	20231115	163000	151515453	1347	1347	1347	1347	2883
213	20231115	162900	151515453	1347	1347	1347	1347	0
214	20231115	162800	151515453	1347	1347	1347	1347	0
215	20231115	162700	151515453	1347	1347	1347	1347	0
216	20231115	162600	151515453	1347	1347	1347	1347	0
217	20231115	162500	151515453	1347	1347	1347	1347	0
218	20231115	162400	151515453	1347	1347	1347	1347	0
219	20231115	162300	151515453	1347	1347	1347	1347	0
220	20231115	162200	151515453	1347	1347	1347	1347	0
221	20231115	162100	151515453	1347	1347	1347	1347	0
222	20231115	162000	151515453	1347	1347	1347	1347	0
223	20231115	161900	151515453	1347	1347	1347	1347	0
224	20231115	161800	151515453	1347	1347	1347	1347	0
225	20231115	161700	151515453	1347	1347	1347	1347	0
226	20231115	161600	151515453	1347	1347	1347	1347	0
227	20231115	161500	151515453	1347	1347	1347	1347	0
228	20231115	161400	151515453	1347	1347	1347	1347	0
229	20231115	161300	151515453	1347	1347	1347	1347	0
230	20231115	161200	151515453	1347	1347	1347	1347	0
231	20231115	161100	151515453	1347	1347	1347	1347	0
232	20231115	161000	151515453	1347	1347	1347	1347	0
233	20231115	160900	151515453	1347	1347	1347	1347	0
234	20231115	160800	151515453	1347	1347	1347	1347	0
235	20231115	160700	151515453	1347	1347	1347	1347	0
236	20231115	160600	151515453	1347	1347	1347	1347	0
237	20231115	160500	151515453	1347	1347	1347	1347	0
238	20231115	160400	151515453	1347	1347	1347	1347	0
239	20231115	160300	151515453	1347	1347	1347	1347	0
240	20231115	160200	151515453	1347	1347	1347	1347	0
241	20231115	160100	151515453	1347	1347	1347	1347	0
242	20231115	160000	151515453	1347	1347	1347	1347	2883
243	20231115	155900	151515453	1347	1347	1347	1347	0
244	20231115	155800	151515453	1347	1347	1347	1347	0
245	20231115	155700	151515453	1347	1347	1347	1347	0
246	20231115	155600	151515453	1347	1347	1347	1347	0
247	20231115	155500	151515453	1347	1347	1347	1347	0
248	20231115	155400	151515453	1347	1347	1347	1347	0
249	20231115	155300	151515453	1347	1347	1347	1347	0
250	20231115	155200	151515453	1347	1347	1347	1347	0
251	20231115	155100	151515453	1347	1347	1347	1347	0
252	20231115	155000	151515453	1347	1347	1347	1347	0
253	20231115	154900	151515453	1347	1347	1347	1347	0
254	20231115	154800	151515453	1347	1347	1347	1347	0
255	20231115	154700	151515453	1347	1347	1347	1347	0
256	20231115	154600	151515453	1347	1347	1347	1347	0
257	20231115	154500	151515453	1347	1347	1347	1347	0
258	20231115	154400	151515453	1347	1347	1347	1347	0
259	20231115	154300	151515453	1347	1347	1347	1347	0
260	20231115	154200	151515453	1347	1347	1347	1347	0
261	20231115	154100	151515453	1347	1347	1347	1347	0
262	20231115	154000	151515453	1347	1347	1347	1347	0
263	20231115	153900	151515453	1347	1347	1347	1347	0
264	20231115	153800	151515453	1347	1347	1347	1347	0
265	20231115	153700	151515453	1347	1347	1347	1347	0
266	20231115	153600	151515453	1347	1347	1347	1347	0
267	20231115	153500	151515453	1347	1347	1347	1347	0
268	20231115	153400	151515453	1347	1347	1347	1347	0
269	20231115	153300	151515453	1347	1347	1347	1347	0
270	20231115	153200	151515453	1347	1347	1347	1347	0
271	20231115	153100	151515453	1347	1347	1347	1347	0
272	20231115	153000	151515453	1347	1347	1347	1347	5766
273	20231115	152900	147632052	1354	1354	1354	1354	0
274	20231115	152800	147632052	1354	1354	1354	1354	0
275	20231115	152700	147632052	1354	1354	1354	1354	0
276	20231115	152600	147632052	1354	1354	1354	1354	0
277	20231115	152500	147632052	1354	1354	1354	1354	0
278	20231115	152400	147632052	1354	1354	1354	1354	0
279	20231115	152300	147632052	1354	1354	1354	1354	0
280	20231115	152200	147632052	1354	1354	1354	1354	0
281	20231115	152100	147632052	1354	1354	1354	1354	0
282	20231115	152000	147632052	1354	1354	1354	1354	0
283	20231115	151900	147632052	1354	1354	1354	1354	62
284	20231115	151800	147548104	1354	1354	1354	1354	1
285	20231115	151700	147546750	1355	1355	1355	1355	10
286	20231115	151600	147533200	1354	1354	1354	1354	29
287	20231115	151500	147493934	1355	1355	1355	1355	0
288	20231115	151400	147493934	1355	1355	1355	1355	0
289	20231115	151300	147493934	1355	1355	1355	1355	99
290	20231115	151200	147359789	1354	1354	1354	1354	0
291	20231115	151100	147359789	1354	1354	1354	1354	0
292	20231115	151000	147359789	1354	1354	1354	1354	191
293	20231115	150900	147101175	1354	1354	1354	1354	0
294	20231115	150800	147101175	1354	1354	1354	1354	0
295	20231115	150700	147101175	1354	1353	1354	1353	20
296	20231115	150600	147074106	1352	1352	1352	1352	0
297	20231115	150500	147074106	1352	1352	1352	1352	0
298	20231115	150400	147074106	1352	1351	1352	1351	1046
299	20231115	150300	145659960	1355	1355	1355	1355	0
300	20231115	150200	145659960	1355	1355	1355	1355	0
301	20231115	150100	145659960	1355	1355	1355	1355	0
302	20231115	150000	145659960	1355	1355	1355	1355	0
303	20231115	145900	145659960	1355	1355	1355	1355	0
304	20231115	145800	145659960	1355	1355	1355	1355	0
305	20231115	145700	145659960	1355	1355	1355	1355	0
306	20231115	145600	145659960	1355	1355	1355	1355	0
307	20231115	145500	145659960	1355	1355	1355	1355	0
308	20231115	145400	145659960	1355	1355	1355	1355	0
309	20231115	145300	145659960	1355	1355	1355	1355	0
310	20231115	145200	145659960	1355	1355	1355	1355	0
311	20231115	145100	145659960	1355	1349	1355	1349	20
312	20231115	145000	145632866	1350	1350	1350	1350	1000
313	20231115	144900	144282866	1350	1350	1350	1350	0
314	20231115	144800	144282866	1350	1350	1350	1350	0
315	20231115	144700	144282866	1350	1350	1350	1350	0
316	20231115	144600	144282866	1350	1350	1350	1350	0
317	20231115	144500	144282866	1350	1350	1350	1350	0
318	20231115	144400	144282866	1350	1350	1350	1350	204
319	20231115	144300	144007466	1347	1347	1347	1347	1568
320	20231115	144200	141895370	1346	1346	1346	1346	0
321	20231115	144100	141895370	1346	1346	1346	1346	0
322	20231115	144000	141895370	1346	1346	1346	1346	0
323	20231115	143900	141895370	1346	1352	1352	1346	2215
324	20231115	143800	138902670	1352	1352	1352	1352	0
325	20231115	143700	138902670	1352	1352	1352	1352	195
326	20231115	143600	138639030	1358	1358	1358	1358	10
327	20231115	143500	138625450	1352	1352	1352	1352	0
328	20231115	143400	138625450	1352	1352	1352	1352	0
329	20231115	143300	138625450	1352	1352	1352	1352	0
330	20231115	143200	138625450	1352	1352	1352	1352	0
331	20231115	143100	138625450	1352	1352	1352	1352	0
332	20231115	143000	138625450	1352	1352	1352	1352	0
333	20231115	142900	138625450	1352	1352	1352	1352	0
334	20231115	142800	138625450	1352	1358	1358	1352	645
335	20231115	142700	137753350	1350	1350	1350	1350	0
336	20231115	142600	137753350	1350	1358	1358	1350	58
337	20231115	142500	137674986	1351	1351	1351	1351	0
338	20231115	142400	137674986	1351	1351	1351	1351	0
339	20231115	142300	137674986	1351	1351	1351	1351	0
340	20231115	142200	137674986	1351	1351	1351	1351	0
341	20231115	142100	137674986	1351	1351	1351	1351	0
342	20231115	142000	137674986	1351	1351	1351	1351	0
343	20231115	141900	137674986	1351	1351	1351	1351	0
344	20231115	141800	137674986	1351	1351	1351	1351	0
345	20231115	141700	137674986	1351	1351	1351	1351	0
346	20231115	141600	137674986	1351	1351	1351	1351	0
347	20231115	141500	137674986	1351	1351	1351	1351	0
348	20231115	141400	137674986	1351	1351	1351	1351	0
349	20231115	141300	137674986	1351	1351	1351	1351	0
350	20231115	141200	137674986	1351	1351	1351	1351	0
351	20231115	141100	137674986	1351	1351	1351	1351	0
352	20231115	141000	137674986	1351	1351	1351	1351	360
353	20231115	140900	137188626	1351	1351	1351	1351	0
354	20231115	140800	137188626	1351	1351	1351	1351	0
355	20231115	140700	137188626	1351	1351	1351	1351	0
356	20231115	140600	137188626	1351	1351	1351	1351	10
357	20231115	140500	137175116	1350	1350	1350	1350	0
358	20231115	140400	137175116	1350	1351	1351	1350	1633
359	20231115	140300	134968936	1351	1351	1351	1351	0
360	20231115	140200	134968936	1351	1351	1351	1351	0
361	20231115	140100	134968936	1351	1351	1351	1351	0
362	20231115	140000	134968936	1351	1351	1351	1351	40
363	20231115	135900	134914896	1359	1359	1359	1359	5
364	20231115	135800	134908101	1352	1352	1352	1352	0
365	20231115	135700	134908101	1352	1352	1352	1352	0
366	20231115	135600	134908101	1352	1352	1352	1352	0
367	20231115	135500	134908101	1352	1352	1352	1352	0
368	20231115	135400	134908101	1352	1352	1352	1352	1820
369	20231115	135300	132447461	1352	1352	1352	1352	0
370	20231115	135200	132447461	1352	1352	1352	1352	0
371	20231115	135100	132447461	1352	1352	1352	1352	0
372	20231115	135000	132447461	1352	1352	1352	1352	0
373	20231115	134900	132447461	1352	1352	1352	1352	0
374	20231115	134800	132447461	1352	1352	1352	1352	0
375	20231115	134700	132447461	1352	1354	1354	1352	4536
376	20231115	134600	126310957	1360	1360	1360	1360	0
377	20231115	134500	126310957	1360	1360	1360	1360	0
378	20231115	134400	126310957	1360	1360	1360	1360	0
379	20231115	134300	126310957	1360	1360	1360	1360	0
380	20231115	134200	126310957	1360	1360	1360	1360	0
381	20231115	134100	126310957	1360	1360	1360	1360	0
382	20231115	134000	126310957	1360	1360	1360	1360	0
383	20231115	133900	126310957	1360	1360	1360	1360	0
384	20231115	133800	126310957	1360	1360	1360	1360	0
385	20231115	133700	126310957	1360	1360	1360	1360	0
386	20231115	133600	126310957	1360	1360	1360	1360	0
387	20231115	133500	126310957	1360	1360	1360	1360	0
388	20231115	133400	126310957	1360	1360	1360	1360	0
389	20231115	133300	126310957	1360	1360	1360	1360	0
390	20231115	133200	126310957	1360	1360	1360	1360	0
391	20231115	133100	126310957	1360	1360	1360	1360	0
392	20231115	133000	126310957	1360	1360	1360	1360	0
393	20231115	132900	126310957	1360	1360	1360	1360	100
394	20231115	132800	126174957	1360	1360	1360	1360	0
395	20231115	132700	126174957	1360	1360	1360	1360	0
396	20231115	132600	126174957	1360	1360	1360	1360	0
397	20231115	132500	126174957	1360	1360	1360	1360	0
398	20231115	132400	126174957	1360	1360	1360	1360	0
399	20231115	132300	126174957	1360	1360	1360	1360	0
400	20231115	132200	126174957	1360	1360	1360	1360	0
401	20231115	132100	126174957	1360	1360	1360	1360	1
402	20231115	132000	126173597	1360	1360	1360	1360	0
403	20231115	131900	126173597	1360	1360	1360	1360	0
404	20231115	131800	126173597	1360	1359	1360	1358	5838
405	20231115	131700	118236333	1358	1358	1358	1358	0
406	20231115	131600	118236333	1358	1358	1358	1358	0
407	20231115	131500	118236333	1358	1358	1358	1358	0
408	20231115	131400	118236333	1358	1358	1358	1358	307
409	20231115	131300	117819427	1357	1357	1357	1357	0
410	20231115	131200	117819427	1357	1357	1357	1357	1
411	20231115	131100	117818070	1355	1355	1355	1355	200
412	20231115	131000	117547070	1355	1355	1355	1355	0
413	20231115	130900	117547070	1355	1355	1355	1355	50
414	20231115	130800	117479320	1358	1358	1358	1358	0
415	20231115	130700	117479320	1358	1358	1358	1358	100
416	20231115	130600	117343520	1358	1358	1358	1358	0
417	20231115	130500	117343520	1358	1358	1358	1358	0
418	20231115	130400	117343520	1358	1358	1358	1358	0
419	20231115	130300	117343520	1358	1358	1358	1358	0
420	20231115	130200	117343520	1358	1358	1358	1358	0
421	20231115	130100	117343520	1358	1358	1358	1358	0
422	20231115	130000	117343520	1358	1358	1358	1358	0
423	20231115	125900	117343520	1358	1358	1358	1358	0
424	20231115	125800	117343520	1358	1358	1358	1358	0
425	20231115	125700	117343520	1358	1358	1358	1358	409
426	20231115	125600	116788098	1358	1358	1358	1358	0
427	20231115	125500	116788098	1358	1358	1358	1358	101
428	20231115	125400	116650940	1358	1358	1358	1358	0
429	20231115	125300	116650940	1358	1358	1358	1358	0
430	20231115	125200	116650940	1358	1358	1358	1358	0
431	20231115	125100	116650940	1358	1358	1358	1358	0
432	20231115	125000	116650940	1358	1358	1358	1358	0
433	20231115	124900	116650940	1358	1358	1358	1358	0
434	20231115	124800	116650940	1358	1358	1358	1358	0
435	20231115	124700	116650940	1358	1358	1358	1358	367
436	20231115	124600	116152554	1358	1358	1358	1358	0
437	20231115	124500	116152554	1358	1358	1358	1358	0
438	20231115	124400	116152554	1358	1358	1358	1358	0
439	20231115	124300	116152554	1358	1358	1358	1358	0
440	20231115	124200	116152554	1358	1358	1358	1358	0
441	20231115	124100	116152554	1358	1358	1358	1358	0
442	20231115	124000	116152554	1358	1358	1358	1358	0
443	20231115	123900	116152554	1358	1358	1358	1358	0
444	20231115	123800	116152554	1358	1358	1358	1358	0
445	20231115	123700	116152554	1358	1358	1358	1358	0
446	20231115	123600	116152554	1358	1358	1358	1358	0
447	20231115	123500	116152554	1358	1358	1358	1358	0
448	20231115	123400	116152554	1358	1358	1358	1358	0
449	20231115	123300	116152554	1358	1358	1358	1358	3
450	20231115	123200	116148480	1358	1358	1358	1358	0
451	20231115	123100	116148480	1358	1358	1358	1358	0
452	20231115	123000	116148480	1358	1358	1358	1358	10
453	20231115	122900	116134900	1358	1358	1358	1358	0
454	20231115	122800	116134900	1358	1358	1358	1358	0
455	20231115	122700	116134900	1358	1358	1358	1358	3
456	20231115	122600	116130826	1358	1358	1358	1358	0
457	20231115	122500	116130826	1358	1354	1358	1354	80
458	20231115	122400	116022478	1355	1355	1355	1355	1
459	20231115	122300	116021123	1355	1355	1355	1355	257
460	20231115	122200	115672888	1359	1359	1359	1359	0
461	20231115	122100	115672888	1359	1359	1359	1359	0
462	20231115	122000	115672888	1359	1359	1359	1359	0
463	20231115	121900	115672888	1359	1359	1359	1359	0
464	20231115	121800	115672888	1359	1359	1359	1359	0
465	20231115	121700	115672888	1359	1359	1359	1359	0
466	20231115	121600	115672888	1359	1359	1359	1359	0
467	20231115	121500	115672888	1359	1359	1359	1359	0
468	20231115	121400	115672888	1359	1359	1359	1359	0
469	20231115	121300	115672888	1359	1359	1359	1359	0
470	20231115	121200	115672888	1359	1359	1359	1359	0
471	20231115	121100	115672888	1359	1359	1359	1359	0
472	20231115	121000	115672888	1359	1359	1359	1359	0
473	20231115	120900	115672888	1359	1359	1359	1359	0
474	20231115	120800	115672888	1359	1359	1359	1359	0
475	20231115	120700	115672888	1359	1359	1359	1359	0
476	20231115	120600	115672888	1359	1359	1359	1359	0
477	20231115	120500	115672888	1359	1359	1359	1359	0
478	20231115	120400	115672888	1359	1359	1359	1359	0
479	20231115	120300	115672888	1359	1359	1359	1359	43
480	20231115	120200	115614451	1359	1359	1359	1359	225
481	20231115	120100	115308676	1359	1359	1359	1359	206
482	20231115	120000	115028722	1359	1359	1359	1359	0
483	20231115	115900	115028722	1359	1359	1359	1359	0
484	20231115	115800	115028722	1359	1359	1359	1359	0
485	20231115	115700	115028722	1359	1359	1359	1359	0
486	20231115	115600	115028722	1359	1359	1359	1359	0
487	20231115	115500	115028722	1359	1359	1359	1359	0
488	20231115	115400	115028722	1359	1359	1359	1359	0
489	20231115	115300	115028722	1359	1359	1359	1359	0
490	20231115	115200	115028722	1359	1359	1359	1359	0
491	20231115	115100	115028722	1359	1359	1359	1359	5
492	20231115	115000	115021927	1359	1359	1359	1359	0
493	20231115	114900	115021927	1359	1359	1359	1359	86
494	20231115	114800	114905053	1359	1359	1359	1359	0
495	20231115	114700	114905053	1359	1359	1359	1359	0
496	20231115	114600	114905053	1359	1359	1359	1359	0
497	20231115	114500	114905053	1359	1359	1359	1359	407
498	20231115	114400	114351940	1359	1359	1359	1359	0
499	20231115	114300	114351940	1359	1359	1359	1359	0
500	20231115	114200	114351940	1359	1359	1359	1359	26
501	20231115	114100	114316606	1359	1359	1359	1359	1519
502	20231115	114000	112252285	1359	1359	1359	1359	0
503	20231115	113900	112252285	1359	1359	1359	1359	0
504	20231115	113800	112252285	1359	1359	1359	1359	25
505	20231115	113700	112218310	1354	1354	1354	1354	0
506	20231115	113600	112218310	1354	1354	1354	1354	850
507	20231115	113500	111067410	1359	1359	1359	1359	0
508	20231115	113400	111067410	1359	1359	1359	1359	0
509	20231115	113300	111067410	1359	1359	1359	1359	0
510	20231115	113200	111067410	1359	1359	1359	1359	1
511	20231115	113100	111066051	1359	1359	1359	1359	0
512	20231115	113000	111066051	1359	1359	1359	1359	0
513	20231115	112900	111066051	1359	1359	1359	1359	0
514	20231115	112800	111066051	1359	1359	1359	1359	0
515	20231115	112700	111066051	1359	1359	1359	1359	0
516	20231115	112600	111066051	1359	1359	1359	1359	0
517	20231115	112500	111066051	1359	1359	1359	1359	0
518	20231115	112400	111066051	1359	1359	1359	1359	0
519	20231115	112300	111066051	1359	1359	1359	1359	0
520	20231115	112200	111066051	1359	1359	1359	1359	0
521	20231115	112100	111066051	1359	1359	1359	1359	0
522	20231115	112000	111066051	1359	1359	1359	1359	0
523	20231115	111900	111066051	1359	1359	1359	1359	1476
524	20231115	111800	109060167	1359	1359	1359	1359	0
525	20231115	111700	109060167	1359	1359	1359	1359	0
526	20231115	111600	109060167	1359	1359	1359	1359	0
527	20231115	111500	109060167	1359	1359	1359	1359	0
528	20231115	111400	109060167	1359	1359	1359	1359	0
529	20231115	111300	109060167	1359	1359	1359	1359	0
530	20231115	111200	109060167	1359	1359	1359	1359	0
531	20231115	111100	109060167	1359	1359	1359	1359	0
532	20231115	111000	109060167	1359	1359	1359	1359	0
533	20231115	110900	109060167	1359	1359	1359	1359	0
534	20231115	110800	109060167	1359	1359	1359	1359	0
535	20231115	110700	109060167	1359	1359	1359	1359	0
536	20231115	110600	109060167	1359	1359	1359	1359	0
537	20231115	110500	109060167	1359	1359	1359	1359	0
538	20231115	110400	109060167	1359	1359	1359	1359	0
539	20231115	110300	109060167	1359	1359	1359	1359	0
540	20231115	110200	109060167	1359	1359	1359	1359	0
541	20231115	110100	109060167	1359	1359	1359	1359	730
542	20231115	110000	108068097	1359	1359	1359	1359	8066
543	20231115	105900	97106403	1360	1359	1360	1359	1877
544	20231115	105800	94554160	1359	1359	1359	1359	0
545	20231115	105700	94554160	1359	1359	1359	1359	0
546	20231115	105600	94554160	1359	1359	1359	1359	0
547	20231115	105500	94554160	1359	1359	1359	1359	1
548	20231115	105400	94552801	1359	1359	1359	1359	0
549	20231115	105300	94552801	1359	1359	1359	1359	311
550	20231115	105200	94130152	1360	1360	1360	1360	0
551	20231115	105100	94130152	1360	1360	1360	1360	0
552	20231115	105000	94130152	1360	1360	1360	1360	0
553	20231115	104900	94130152	1360	1358	1360	1358	1173
554	20231115	104800	92535342	1353	1353	1353	1353	0
555	20231115	104700	92535342	1353	1353	1353	1353	0
556	20231115	104600	92535342	1353	1353	1353	1353	1
557	20231115	104500	92533989	1360	1360	1360	1353	961
558	20231115	104400	91233546	1359	1353	1359	1353	756
559	20231115	104300	90206262	1360	1360	1360	1360	0
560	20231115	104200	90206262	1360	1360	1360	1360	0
561	20231115	104100	90206262	1360	1360	1360	1360	0
562	20231115	104000	90206262	1360	1360	1360	1360	14
563	20231115	103900	90187222	1362	1362	1362	1362	0
564	20231115	103800	90187222	1362	1355	1362	1355	10
565	20231115	103700	90173637	1355	1355	1355	1355	0
566	20231115	103600	90173637	1355	1362	1362	1353	2307
567	20231115	103500	87031519	1360	1358	1360	1358	3345
568	20231115	103400	82483392	1357	1357	1357	1357	6406
569	20231115	103300	73790450	1357	1355	1357	1355	2594
570	20231115	103200	70274343	1354	1354	1354	1354	900
571	20231115	103100	69055743	1355	1355	1355	1355	0
572	20231115	103000	69055743	1355	1354	1355	1354	10
573	20231115	102900	69042194	1351	1353	1353	1351	6
574	20231115	102800	69034081	1354	1354	1354	1354	0
575	20231115	102700	69034081	1354	1354	1354	1354	1000
576	20231115	102600	67680081	1354	1355	1355	1354	420
577	20231115	102500	67111029	1355	1355	1355	1355	5
578	20231115	102400	67104254	1354	1354	1354	1354	0
579	20231115	102300	67104254	1354	1354	1354	1354	0
580	20231115	102200	67104254	1354	1354	1354	1354	0
581	20231115	102100	67104254	1354	1355	1355	1354	569
582	20231115	102000	66333459	1354	1355	1355	1354	2689
583	20231115	101900	62689865	1354	1354	1354	1354	149
584	20231115	101800	62488119	1354	1354	1354	1354	100
585	20231115	101700	62352719	1353	1353	1353	1353	353
586	20231115	101600	61875110	1349	1349	1349	1349	200
587	20231115	101500	61605310	1349	1349	1352	1349	74
588	20231115	101400	61505481	1353	1353	1353	1353	0
589	20231115	101300	61505481	1353	1353	1353	1353	0
590	20231115	101200	61505481	1353	1353	1353	1353	0
591	20231115	101100	61505481	1353	1353	1353	1353	0
592	20231115	101000	61505481	1353	1353	1353	1353	48
593	20231115	100900	61440537	1353	1353	1353	1353	96
594	20231115	100800	61310649	1353	1353	1353	1353	200
595	20231115	100700	61040049	1355	1350	1355	1350	3404
596	20231115	100600	56435130	1347	1347	1347	1347	50
597	20231115	100500	56367780	1347	1347	1347	1347	0
598	20231115	100400	56367780	1347	1347	1347	1347	0
599	20231115	100300	56367780	1347	1348	1348	1347	451
600	20231115	100200	55760113	1348	1348	1348	1348	200
601	20231115	100100	55490513	1350	1350	1350	1350	0
602	20231115	100000	55490513	1350	1350	1350	1350	170
603	20231115	095900	55261013	1350	1350	1350	1350	0
604	20231115	095800	55261013	1350	1350	1350	1350	1
605	20231115	095700	55259663	1351	1351	1351	1351	70
606	20231115	095600	55165093	1351	1351	1351	1351	0
607	20231115	095500	55165093	1351	1351	1351	1351	403
608	20231115	095400	54620640	1351	1351	1351	1351	0
609	20231115	095300	54620640	1351	1351	1351	1351	0
610	20231115	095200	54620640	1351	1351	1351	1351	100
611	20231115	095100	54485540	1351	1351	1351	1351	0
612	20231115	095000	54485540	1351	1351	1351	1351	0
613	20231115	094900	54485540	1351	1351	1351	1351	1452
614	20231115	094800	52523888	1351	1351	1351	1351	0
615	20231115	094700	52523888	1351	1351	1351	1351	726
616	20231115	094600	51543062	1353	1353	1353	1353	0
617	20231115	094500	51543062	1353	1353	1353	1353	0
618	20231115	094400	51543062	1353	1353	1353	1353	0
619	20231115	094300	51543062	1353	1353	1353	1353	0
620	20231115	094200	51543062	1353	1353	1353	1353	0
621	20231115	094100	51543062	1353	1353	1353	1353	0
622	20231115	094000	51543062	1353	1353	1353	1353	0
623	20231115	093900	51543062	1353	1353	1353	1353	2
624	20231115	093800	51540356	1353	1353	1353	1353	50
625	20231115	093700	51472706	1354	1354	1354	1354	102
626	20231115	093600	51334598	1354	1354	1354	1354	4
627	20231115	093500	51329182	1354	1352	1354	1352	3476
628	20231115	093400	46624812	1353	1352	1353	1352	10
629	20231115	093300	46611283	1339	1346	1354	1339	2796
630	20231115	093200	42835829	1346	1346	1346	1346	1
631	20231115	093100	42834483	1346	1339	1346	1339	557
632	20231115	093000	42086049	1346	1346	1346	1346	743
633	20231115	092900	41085971	1345	1342	1345	1342	5064
634	20231115	092800	34277330	1343	1343	1343	1343	0
635	20231115	092700	34277330	1343	1334	1343	1334	3
636	20231115	092600	34273319	1338	1338	1338	1338	0
637	20231115	092500	34273319	1338	1334	1338	1334	34
638	20231115	092400	34227907	1345	1341	1345	1341	551
639	20231115	092300	33489012	1342	1339	1344	1339	6734
640	20231115	092200	24457186	1339	1339	1339	1339	70
641	20231115	092100	24363456	1340	1340	1340	1340	0
642	20231115	092000	24363456	1340	1340	1340	1340	0
643	20231115	091900	24363456	1340	1340	1340	1340	650
644	20231115	091800	23492456	1341	1341	1341	1341	613
645	20231115	091700	22670423	1343	1343	1343	1343	0
646	20231115	091600	22670423	1343	1340	1343	1340	587
647	20231115	091500	21883813	1341	1340	1341	1340	1257
648	20231115	091400	20198895	1341	1341	1341	1341	0
649	20231115	091300	20198895	1341	1339	1341	1339	11337
650	20231115	091200	4996295	1340	1340	1340	1340	0
651	20231115	091100	4996295	1340	1335	1340	1335	20
652	20231115	091000	4969524	1335	1335	1335	1335	0
653	20231115	090900	4969524	1335	1333	1335	1333	355
654	20231115	090800	4496239	1333	1333	1333	1333	0
655	20231115	090700	4496239	1333	1333	1333	1333	711
656	20231115	090600	3548476	1332	1329	1332	1329	392
657	20231115	090500	3027297	1325	1325	1325	1325	500
658	20231115	090400	2364797	1326	1326	1326	1326	0
659	20231115	090300	2364797	1326	1326	1326	1326	680
660	20231115	090200	1463117	1326	1326	1330	1326	235
661	20231115	090100	1151449	1326	1326	1326	1326	0
662	20231115	090000	1151449	1326	1325	1326	1325	869