KissMeData/023000/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190600	132124815	2990	2990	2990	2990	450
3	20231115	190500	132124815	2990	2990	2990	2990	0
4	20231115	190400	132124815	2990	2990	2990	2990	0
5	20231115	190300	132124815	2990	2990	2990	2990	0
6	20231115	190200	132124815	2990	2990	2990	2990	0
7	20231115	190100	132124815	2990	2990	2990	2990	0
8	20231115	190000	132124815	2990	2990	2990	2990	0
9	20231115	185900	132124815	2990	2990	2990	2990	0
10	20231115	185800	132124815	2990	2990	2990	2990	0
11	20231115	185700	132124815	2990	2990	2990	2990	0
12	20231115	185600	132124815	2990	2990	2990	2990	0
13	20231115	185500	132124815	2990	2990	2990	2990	0
14	20231115	185400	132124815	2990	2990	2990	2990	0
15	20231115	185300	132124815	2990	2990	2990	2990	0
16	20231115	185200	132124815	2990	2990	2990	2990	0
17	20231115	185100	132124815	2990	2990	2990	2990	0
18	20231115	185000	132124815	2990	2990	2990	2990	0
19	20231115	184900	132124815	2990	2990	2990	2990	0
20	20231115	184800	132124815	2990	2990	2990	2990	0
21	20231115	184700	132124815	2990	2990	2990	2990	0
22	20231115	184600	132124815	2990	2990	2990	2990	0
23	20231115	184500	132124815	2990	2990	2990	2990	0
24	20231115	184400	132124815	2990	2990	2990	2990	0
25	20231115	184300	132124815	2990	2990	2990	2990	0
26	20231115	184200	132124815	2990	2990	2990	2990	0
27	20231115	184100	132124815	2990	2990	2990	2990	0
28	20231115	184000	132124815	2990	2990	2990	2990	0
29	20231115	183900	132124815	2990	2990	2990	2990	0
30	20231115	183800	132124815	2990	2990	2990	2990	0
31	20231115	183700	132124815	2990	2990	2990	2990	0
32	20231115	183600	132124815	2990	2990	2990	2990	450
33	20231115	183500	132124815	2990	2990	2990	2990	0
34	20231115	183400	132124815	2990	2990	2990	2990	0
35	20231115	183300	132124815	2990	2990	2990	2990	0
36	20231115	183200	132124815	2990	2990	2990	2990	0
37	20231115	183100	132124815	2990	2990	2990	2990	0
38	20231115	183000	132124815	2990	2990	2990	2990	0
39	20231115	182900	132124815	2990	2990	2990	2990	0
40	20231115	182800	132124815	2990	2990	2990	2990	0
41	20231115	182700	132124815	2990	2990	2990	2990	0
42	20231115	182600	132124815	2990	2990	2990	2990	0
43	20231115	182500	132124815	2990	2990	2990	2990	0
44	20231115	182400	132124815	2990	2990	2990	2990	0
45	20231115	182300	132124815	2990	2990	2990	2990	0
46	20231115	182200	132124815	2990	2990	2990	2990	0
47	20231115	182100	132124815	2990	2990	2990	2990	0
48	20231115	182000	132124815	2990	2990	2990	2990	0
49	20231115	181900	132124815	2990	2990	2990	2990	0
50	20231115	181800	132124815	2990	2990	2990	2990	0
51	20231115	181700	132124815	2990	2990	2990	2990	0
52	20231115	181600	132124815	2990	2990	2990	2990	0
53	20231115	181500	132124815	2990	2990	2990	2990	0
54	20231115	181400	132124815	2990	2990	2990	2990	0
55	20231115	181300	132124815	2990	2990	2990	2990	0
56	20231115	181200	132124815	2990	2990	2990	2990	0
57	20231115	181100	132124815	2990	2990	2990	2990	0
58	20231115	181000	132124815	2990	2990	2990	2990	0
59	20231115	180900	132124815	2990	2990	2990	2990	0
60	20231115	180800	132124815	2990	2990	2990	2990	0
61	20231115	180700	132124815	2990	2990	2990	2990	0
62	20231115	180600	132124815	2990	2990	2990	2990	450
63	20231115	180500	132124815	2990	2990	2990	2990	0
64	20231115	180400	132124815	2990	2990	2990	2990	0
65	20231115	180300	132124815	2990	2990	2990	2990	0
66	20231115	180200	132124815	2990	2990	2990	2990	0
67	20231115	180100	132124815	2990	2990	2990	2990	0
68	20231115	180000	132124815	2990	2990	2990	2990	0
69	20231115	175900	132124815	2990	2990	2990	2990	0
70	20231115	175800	132124815	2990	2990	2990	2990	0
71	20231115	175700	132124815	2990	2990	2990	2990	0
72	20231115	175600	132124815	2990	2990	2990	2990	0
73	20231115	175500	132124815	2990	2990	2990	2990	0
74	20231115	175400	132124815	2990	2990	2990	2990	0
75	20231115	175300	132124815	2990	2990	2990	2990	0
76	20231115	175200	132124815	2990	2990	2990	2990	0
77	20231115	175100	132124815	2990	2990	2990	2990	0
78	20231115	175000	132124815	2990	2990	2990	2990	0
79	20231115	174900	132124815	2990	2990	2990	2990	0
80	20231115	174800	132124815	2990	2990	2990	2990	0
81	20231115	174700	132124815	2990	2990	2990	2990	0
82	20231115	174600	132124815	2990	2990	2990	2990	0
83	20231115	174500	132124815	2990	2990	2990	2990	0
84	20231115	174400	132124815	2990	2990	2990	2990	0
85	20231115	174300	132124815	2990	2990	2990	2990	0
86	20231115	174200	132124815	2990	2990	2990	2990	0
87	20231115	174100	132124815	2990	2990	2990	2990	0
88	20231115	174000	132124815	2990	2990	2990	2990	0
89	20231115	173900	132124815	2990	2990	2990	2990	0
90	20231115	173800	132124815	2990	2990	2990	2990	0
91	20231115	173700	132124815	2990	2990	2990	2990	0
92	20231115	173600	132124815	2990	2990	2990	2990	450
93	20231115	173500	132124815	2990	2990	2990	2990	0
94	20231115	173400	132124815	2990	2990	2990	2990	0
95	20231115	173300	132124815	2990	2990	2990	2990	0
96	20231115	173200	132124815	2990	2990	2990	2990	0
97	20231115	173100	132124815	2990	2990	2990	2990	0
98	20231115	173000	132124815	2990	2990	2990	2990	0
99	20231115	172900	132124815	2990	2990	2990	2990	0
100	20231115	172800	132124815	2990	2990	2990	2990	0
101	20231115	172700	132124815	2990	2990	2990	2990	0
102	20231115	172600	132124815	2990	2990	2990	2990	0
103	20231115	172500	132124815	2990	2990	2990	2990	0
104	20231115	172400	132124815	2990	2990	2990	2990	0
105	20231115	172300	132124815	2990	2990	2990	2990	0
106	20231115	172200	132124815	2990	2990	2990	2990	0
107	20231115	172100	132124815	2990	2990	2990	2990	0
108	20231115	172000	132124815	2990	2990	2990	2990	0
109	20231115	171900	132124815	2990	2990	2990	2990	0
110	20231115	171800	132124815	2990	2990	2990	2990	0
111	20231115	171700	132124815	2990	2990	2990	2990	0
112	20231115	171600	132124815	2990	2990	2990	2990	0
113	20231115	171500	132124815	2990	2990	2990	2990	0
114	20231115	171400	132124815	2990	2990	2990	2990	0
115	20231115	171300	132124815	2990	2990	2990	2990	0
116	20231115	171200	132124815	2990	2990	2990	2990	0
117	20231115	171100	132124815	2990	2990	2990	2990	0
118	20231115	171000	132124815	2990	2990	2990	2990	0
119	20231115	170900	132124815	2990	2990	2990	2990	0
120	20231115	170800	132124815	2990	2990	2990	2990	0
121	20231115	170700	132124815	2990	2990	2990	2990	0
122	20231115	170600	132124815	2990	2990	2990	2990	450
123	20231115	170500	132124815	2990	2990	2990	2990	0
124	20231115	170400	132124815	2990	2990	2990	2990	0
125	20231115	170300	132124815	2990	2990	2990	2990	0
126	20231115	170200	132124815	2990	2990	2990	2990	0
127	20231115	170100	132124815	2990	2990	2990	2990	0
128	20231115	170000	132124815	2990	2990	2990	2990	0
129	20231115	165900	132124815	2990	2990	2990	2990	0
130	20231115	165800	132124815	2990	2990	2990	2990	0
131	20231115	165700	132124815	2990	2990	2990	2990	0
132	20231115	165600	132124815	2990	2990	2990	2990	0
133	20231115	165500	132124815	2990	2990	2990	2990	0
134	20231115	165400	132124815	2990	2990	2990	2990	0
135	20231115	165300	132124815	2990	2990	2990	2990	0
136	20231115	165200	132124815	2990	2990	2990	2990	0
137	20231115	165100	132124815	2990	2990	2990	2990	0
138	20231115	165000	132124815	2990	2990	2990	2990	0
139	20231115	164900	132124815	2990	2990	2990	2990	0
140	20231115	164800	132124815	2990	2990	2990	2990	0
141	20231115	164700	132124815	2990	2990	2990	2990	0
142	20231115	164600	132124815	2990	2990	2990	2990	0
143	20231115	164500	132124815	2990	2990	2990	2990	0
144	20231115	164400	132124815	2990	2990	2990	2990	0
145	20231115	164300	132124815	2990	2990	2990	2990	0
146	20231115	164200	132124815	2990	2990	2990	2990	0
147	20231115	164100	132124815	2990	2990	2990	2990	0
148	20231115	164000	132124815	2990	2990	2990	2990	0
149	20231115	163900	132124815	2990	2990	2990	2990	0
150	20231115	163800	132124815	2990	2990	2990	2990	0
151	20231115	163700	132124815	2990	2990	2990	2990	0
152	20231115	163600	132124815	2990	2990	2990	2990	450
153	20231115	163500	132124815	2990	2990	2990	2990	0
154	20231115	163400	132124815	2990	2990	2990	2990	0
155	20231115	163300	132124815	2990	2990	2990	2990	0
156	20231115	163200	132124815	2990	2990	2990	2990	0
157	20231115	163100	132124815	2990	2990	2990	2990	0
158	20231115	163000	132124815	2990	2990	2990	2990	0
159	20231115	162900	132124815	2990	2990	2990	2990	0
160	20231115	162800	132124815	2990	2990	2990	2990	0
161	20231115	162700	132124815	2990	2990	2990	2990	0
162	20231115	162600	132124815	2990	2990	2990	2990	0
163	20231115	162500	132124815	2990	2990	2990	2990	0
164	20231115	162400	132124815	2990	2990	2990	2990	0
165	20231115	162300	132124815	2990	2990	2990	2990	0
166	20231115	162200	132124815	2990	2990	2990	2990	0
167	20231115	162100	132124815	2990	2990	2990	2990	0
168	20231115	162000	132124815	2990	2990	2990	2990	0
169	20231115	161900	132124815	2990	2990	2990	2990	0
170	20231115	161800	132124815	2990	2990	2990	2990	0
171	20231115	161700	132124815	2990	2990	2990	2990	0
172	20231115	161600	132124815	2990	2990	2990	2990	0
173	20231115	161500	132124815	2990	2990	2990	2990	0
174	20231115	161400	132124815	2990	2990	2990	2990	0
175	20231115	161300	132124815	2990	2990	2990	2990	0
176	20231115	161200	132124815	2990	2990	2990	2990	0
177	20231115	161100	132124815	2990	2990	2990	2990	0
178	20231115	161000	132124815	2990	2990	2990	2990	0
179	20231115	160900	132124815	2990	2990	2990	2990	0
180	20231115	160800	132124815	2990	2990	2990	2990	0
181	20231115	160700	132124815	2990	2990	2990	2990	0
182	20231115	160600	132124815	2990	2990	2990	2990	450
183	20231115	160500	132124815	2990	2990	2990	2990	0
184	20231115	160400	132124815	2990	2990	2990	2990	0
185	20231115	160300	132124815	2990	2990	2990	2990	0
186	20231115	160200	132124815	2990	2990	2990	2990	0
187	20231115	160100	132124815	2990	2990	2990	2990	0
188	20231115	160000	132124815	2990	2990	2990	2990	0
189	20231115	155900	132124815	2990	2990	2990	2990	0
190	20231115	155800	132124815	2990	2990	2990	2990	0
191	20231115	155700	132124815	2990	2990	2990	2990	0
192	20231115	155600	132124815	2990	2990	2990	2990	0
193	20231115	155500	132124815	2990	2990	2990	2990	0
194	20231115	155400	132124815	2990	2990	2990	2990	0
195	20231115	155300	132124815	2990	2990	2990	2990	0
196	20231115	155200	132124815	2990	2990	2990	2990	0
197	20231115	155100	132124815	2990	2990	2990	2990	0
198	20231115	155000	132124815	2990	2990	2990	2990	0
199	20231115	154900	132124815	2990	2990	2990	2990	0
200	20231115	154800	132124815	2990	2990	2990	2990	0
201	20231115	154700	132124815	2990	2990	2990	2990	0
202	20231115	154600	132124815	2990	2990	2990	2990	0
203	20231115	154500	132124815	2990	2990	2990	2990	0
204	20231115	154400	132124815	2990	2990	2990	2990	0
205	20231115	154300	132124815	2990	2990	2990	2990	0
206	20231115	154200	132124815	2990	2990	2990	2990	0
207	20231115	154100	132124815	2990	2990	2990	2990	0
208	20231115	154000	132124815	2990	2990	2990	2990	0
209	20231115	153900	132124815	2990	2990	2990	2990	0
210	20231115	153800	132124815	2990	2990	2990	2990	0
211	20231115	153700	132124815	2990	2990	2990	2990	0
212	20231115	153600	132124815	2990	2990	2990	2990	450
213	20231115	153500	132124815	2990	2990	2990	2990	0
214	20231115	153400	132124815	2990	2990	2990	2990	0
215	20231115	153300	132124815	2990	2990	2990	2990	0
216	20231115	153200	132124815	2990	2990	2990	2990	0
217	20231115	153100	132124815	2990	2990	2990	2990	0
218	20231115	153000	132124815	2990	2990	2990	2990	450
219	20231115	152900	130779315	2980	2980	2980	2980	0
220	20231115	152800	130779315	2980	2980	2980	2980	0
221	20231115	152700	130779315	2980	2980	2980	2980	0
222	20231115	152600	130779315	2980	2980	2980	2980	0
223	20231115	152500	130779315	2980	2980	2980	2980	0
224	20231115	152400	130779315	2980	2980	2980	2980	0
225	20231115	152300	130779315	2980	2980	2980	2980	0
226	20231115	152200	130779315	2980	2980	2980	2980	0
227	20231115	152100	130779315	2980	2980	2980	2980	0
228	20231115	152000	130779315	2980	2980	2980	2980	0
229	20231115	151900	130779315	2980	2980	2980	2980	0
230	20231115	151800	130779315	2980	2980	2980	2980	251
231	20231115	151700	130031335	2980	2980	2980	2980	0
232	20231115	151600	130031335	2980	2980	2980	2980	0
233	20231115	151500	130031335	2980	2985	2985	2980	77
234	20231115	151400	129801865	2990	2990	2990	2990	30
235	20231115	151300	129712165	2985	2985	2985	2985	0
236	20231115	151200	129712165	2985	2985	2985	2985	104
237	20231115	151100	129401725	2985	2985	2985	2985	0
238	20231115	151000	129401725	2985	2985	2985	2985	0
239	20231115	150900	129401725	2985	2985	2985	2985	0
240	20231115	150800	129401725	2985	2985	2985	2985	50
241	20231115	150700	129252475	2980	2980	2980	2980	0
242	20231115	150600	129252475	2980	2980	2980	2980	0
243	20231115	150500	129252475	2980	2980	2980	2980	0
244	20231115	150400	129252475	2980	2980	2980	2980	4
245	20231115	150300	129240555	2990	2990	2990	2990	0
246	20231115	150200	129240555	2990	2985	2990	2985	19
247	20231115	150100	129183835	2970	2990	2990	2970	2015
248	20231115	150000	123199010	2990	2990	2990	2990	20
249	20231115	145900	123139210	2990	2990	2990	2990	1
250	20231115	145800	123136220	2985	2985	2985	2985	5
251	20231115	145700	123121295	2985	2985	2985	2985	0
252	20231115	145600	123121295	2985	2985	2985	2985	10
253	20231115	145500	123091445	2985	2985	2985	2985	0
254	20231115	145400	123091445	2985	2985	2985	2985	0
255	20231115	145300	123091445	2985	2985	2985	2985	0
256	20231115	145200	123091445	2985	2985	2985	2985	0
257	20231115	145100	123091445	2985	2985	2985	2985	0
258	20231115	145000	123091445	2985	2985	2985	2985	0
259	20231115	144900	123091445	2985	2985	2985	2985	2
260	20231115	144800	123085475	2985	2985	2985	2985	7
261	20231115	144700	123064580	2985	2985	2985	2985	14
262	20231115	144600	123022790	2980	2980	2980	2980	0
263	20231115	144500	123022790	2980	2980	2980	2980	0
264	20231115	144400	123022790	2980	2980	2980	2980	2
265	20231115	144300	123016830	2980	2980	2980	2980	700
266	20231115	144200	120930830	2980	2980	2980	2980	0
267	20231115	144100	120930830	2980	2980	2980	2980	1
268	20231115	144000	120927850	2985	2985	2985	2985	0
269	20231115	143900	120927850	2985	2985	2985	2985	130
270	20231115	143800	120539800	2985	2985	2985	2985	600
271	20231115	143700	118748800	2985	2985	2985	2985	0
272	20231115	143600	118748800	2985	2985	2985	2985	1
273	20231115	143500	118745815	2980	2980	2980	2980	0
274	20231115	143400	118745815	2980	2980	2980	2980	0
275	20231115	143300	118745815	2980	2980	2980	2980	1
276	20231115	143200	118742835	2980	2980	3000	2975	6134
277	20231115	143100	100392070	2980	2980	2980	2980	9
278	20231115	143000	100365250	2980	2980	2980	2980	0
279	20231115	142900	100365250	2980	2980	2980	2980	0
280	20231115	142800	100365250	2980	2980	2980	2980	5
281	20231115	142700	100350350	2980	2980	2980	2980	2
282	20231115	142600	100344390	2975	2975	2975	2975	0
283	20231115	142500	100344390	2975	2975	2975	2975	0
284	20231115	142400	100344390	2975	2975	2975	2975	0
285	20231115	142300	100344390	2975	2975	2975	2975	0
286	20231115	142200	100344390	2975	2975	2975	2975	0
287	20231115	142100	100344390	2975	2975	2975	2975	0
288	20231115	142000	100344390	2975	2980	2980	2975	21
289	20231115	141900	100281910	2980	2980	2980	2980	0
290	20231115	141800	100281910	2980	2980	2980	2980	0
291	20231115	141700	100281910	2980	2980	2980	2980	1
292	20231115	141600	100278930	2975	2975	2975	2975	1
293	20231115	141500	100275955	2975	2975	2975	2975	0
294	20231115	141400	100275955	2975	2975	2975	2975	0
295	20231115	141300	100275955	2975	2975	2975	2975	0
296	20231115	141200	100275955	2975	2975	2975	2975	1
297	20231115	141100	100272980	2985	2980	2985	2980	2
298	20231115	141000	100267015	2970	2970	2970	2970	0
299	20231115	140900	100267015	2970	2970	2970	2970	134
300	20231115	140800	99869035	2970	2970	2970	2970	1896
301	20231115	140700	94237915	2970	2975	2975	2970	1600
302	20231115	140600	89484915	2975	2975	2975	2975	163
303	20231115	140500	88999990	2975	2980	2980	2975	207
304	20231115	140400	88383165	2980	2980	2980	2980	0
305	20231115	140300	88383165	2980	2980	2980	2980	0
306	20231115	140200	88383165	2980	2980	2980	2980	0
307	20231115	140100	88383165	2980	2980	2980	2980	0
308	20231115	140000	88383165	2980	2980	2980	2980	0
309	20231115	135900	88383165	2980	2980	2980	2980	0
310	20231115	135800	88383165	2980	2980	2980	2980	0
311	20231115	135700	88383165	2980	2980	2980	2980	1
312	20231115	135600	88380185	2980	2980	2980	2980	1
313	20231115	135500	88377205	2980	2980	2980	2980	1
314	20231115	135400	88374225	2980	2980	2980	2980	2
315	20231115	135300	88368265	2980	2980	2980	2980	27
316	20231115	135200	88287805	2980	2980	2980	2980	16
317	20231115	135100	88240125	2980	2980	2980	2980	0
318	20231115	135000	88240125	2980	2980	2980	2980	1
319	20231115	134900	88237145	2980	2980	2980	2980	0
320	20231115	134800	88237145	2980	2980	2980	2980	0
321	20231115	134700	88237145	2980	2980	2980	2980	0
322	20231115	134600	88237145	2980	2980	2980	2980	8
323	20231115	134500	88213305	2985	2985	2985	2985	0
324	20231115	134400	88213305	2985	2980	2985	2980	6
325	20231115	134300	88195420	2980	2980	2980	2980	0
326	20231115	134200	88195420	2980	2980	2985	2980	14
327	20231115	134100	88153695	2980	2980	2980	2980	20
328	20231115	134000	88094095	2980	2980	2980	2980	0
329	20231115	133900	88094095	2980	2980	2980	2980	5
330	20231115	133800	88079195	2980	2980	2980	2980	280
331	20231115	133700	87244795	2980	2980	2980	2980	0
332	20231115	133600	87244795	2980	2980	2980	2980	0
333	20231115	133500	87244795	2980	2980	2980	2980	0
334	20231115	133400	87244795	2980	2980	2980	2980	0
335	20231115	133300	87244795	2980	2980	2980	2980	0
336	20231115	133200	87244795	2980	2980	2980	2980	0
337	20231115	133100	87244795	2980	2980	2980	2980	1
338	20231115	133000	87241815	2980	2980	2980	2980	0
339	20231115	132900	87241815	2980	2980	2980	2980	0
340	20231115	132800	87241815	2980	2980	2980	2980	0
341	20231115	132700	87241815	2980	2980	2980	2980	0
342	20231115	132600	87241815	2980	2980	2980	2980	0
343	20231115	132500	87241815	2980	2980	2980	2980	0
344	20231115	132400	87241815	2980	2980	2980	2980	0
345	20231115	132300	87241815	2980	2980	2980	2980	0
346	20231115	132200	87241815	2980	2980	2980	2980	100
347	20231115	132100	86943815	2970	2970	2970	2970	5
348	20231115	132000	86928965	2970	2970	2970	2970	5
349	20231115	131900	86914115	2980	2980	2980	2980	0
350	20231115	131800	86914115	2980	2980	2980	2980	0
351	20231115	131700	86914115	2980	2980	2980	2980	0
352	20231115	131600	86914115	2980	2980	2980	2980	130
353	20231115	131500	86526715	2980	2980	2980	2980	0
354	20231115	131400	86526715	2980	2980	2980	2980	0
355	20231115	131300	86526715	2980	2980	2980	2980	2
356	20231115	131200	86520755	2980	2980	2980	2980	0
357	20231115	131100	86520755	2980	2980	2980	2980	82
358	20231115	131000	86276395	2980	2980	2980	2980	23
359	20231115	130900	86207855	2980	2980	2980	2980	5
360	20231115	130800	86192955	2980	2980	2980	2980	4
361	20231115	130700	86181035	2980	2975	2980	2975	763
362	20231115	130600	83907770	2975	2975	2975	2975	100
363	20231115	130500	83610270	2970	2970	2970	2970	66
364	20231115	130400	83414250	2965	2965	2965	2965	1
365	20231115	130300	83411285	2970	2970	2970	2970	33
366	20231115	130200	83313275	2970	2970	2970	2970	0
367	20231115	130100	83313275	2970	2970	2970	2970	0
368	20231115	130000	83313275	2970	2970	2970	2970	1
369	20231115	125900	83310305	2975	2975	2975	2975	8
370	20231115	125800	83286505	2975	2970	2975	2970	12
371	20231115	125700	83250835	2975	2970	2975	2970	12
372	20231115	125600	83215165	2975	2975	2975	2975	0
373	20231115	125500	83215165	2975	2975	2975	2975	1
374	20231115	125400	83212190	2975	2955	2975	2955	52
375	20231115	125300	83057560	2970	2965	2970	2965	1230
376	20231115	125200	79406655	2965	2965	2965	2965	0
377	20231115	125100	79406655	2965	2965	2965	2965	1
378	20231115	125000	79403690	2960	2960	2960	2960	121
379	20231115	124900	79045530	2955	2955	2955	2955	0
380	20231115	124800	79045530	2955	2955	2955	2955	0
381	20231115	124700	79045530	2955	2955	2955	2955	0
382	20231115	124600	79045530	2955	2955	2955	2955	0
383	20231115	124500	79045530	2955	2955	2955	2955	0
384	20231115	124400	79045530	2955	2955	2955	2955	0
385	20231115	124300	79045530	2955	2955	2955	2955	52
386	20231115	124200	78891870	2960	2960	2960	2960	0
387	20231115	124100	78891870	2960	2960	2960	2960	0
388	20231115	124000	78891870	2960	2960	2960	2960	0
389	20231115	123900	78891870	2960	2960	2960	2960	1
390	20231115	123800	78888910	2960	2960	2960	2960	0
391	20231115	123700	78888910	2960	2960	2960	2960	0
392	20231115	123600	78888910	2960	2960	2960	2960	0
393	20231115	123500	78888910	2960	2960	2960	2960	0
394	20231115	123400	78888910	2960	2960	2960	2960	0
395	20231115	123300	78888910	2960	2960	2960	2960	0
396	20231115	123200	78888910	2960	2960	2960	2960	0
397	20231115	123100	78888910	2960	2960	2960	2960	0
398	20231115	123000	78888910	2960	2960	2960	2960	0
399	20231115	122900	78888910	2960	2960	2960	2960	0
400	20231115	122800	78888910	2960	2960	2960	2960	0
401	20231115	122700	78888910	2960	2960	2960	2960	0
402	20231115	122600	78888910	2960	2960	2960	2960	10
403	20231115	122500	78859310	2960	2960	2960	2960	0
404	20231115	122400	78859310	2960	2960	2960	2960	0
405	20231115	122300	78859310	2960	2960	2960	2960	0
406	20231115	122200	78859310	2960	2960	2960	2960	10
407	20231115	122100	78829710	2960	2960	2960	2960	0
408	20231115	122000	78829710	2960	2960	2960	2960	0
409	20231115	121900	78829710	2960	2960	2960	2960	10
410	20231115	121800	78800110	2960	2960	2960	2960	10
411	20231115	121700	78770510	2960	2960	2960	2960	0
412	20231115	121600	78770510	2960	2960	2960	2960	0
413	20231115	121500	78770510	2960	2960	2960	2960	0
414	20231115	121400	78770510	2960	2960	2960	2960	1
415	20231115	121300	78767550	2945	2945	2945	2945	0
416	20231115	121200	78767550	2945	2945	2945	2945	0
417	20231115	121100	78767550	2945	2945	2945	2945	0
418	20231115	121000	78767550	2945	2945	2945	2945	0
419	20231115	120900	78767550	2945	2945	2945	2945	0
420	20231115	120800	78767550	2945	2945	2945	2945	0
421	20231115	120700	78767550	2945	2945	2945	2945	0
422	20231115	120600	78767550	2945	2945	2945	2945	0
423	20231115	120500	78767550	2945	2945	2945	2945	0
424	20231115	120400	78767550	2945	2945	2945	2945	0
425	20231115	120300	78767550	2945	2945	2945	2945	0
426	20231115	120200	78767550	2945	2945	2945	2945	0
427	20231115	120100	78767550	2945	2945	2945	2945	571
428	20231115	120000	77085955	2955	2955	2955	2955	0
429	20231115	115900	77085955	2955	2955	2955	2955	0
430	20231115	115800	77085955	2955	2955	2955	2955	0
431	20231115	115700	77085955	2955	2955	2955	2955	0
432	20231115	115600	77085955	2955	2955	2955	2955	1
433	20231115	115500	77083000	2960	2960	2960	2960	0
434	20231115	115400	77083000	2960	2960	2960	2960	0
435	20231115	115300	77083000	2960	2960	2960	2960	0
436	20231115	115200	77083000	2960	2960	2960	2960	0
437	20231115	115100	77083000	2960	2960	2960	2960	0
438	20231115	115000	77083000	2960	2960	2960	2960	0
439	20231115	114900	77083000	2960	2960	2960	2960	0
440	20231115	114800	77083000	2960	2960	2960	2960	0
441	20231115	114700	77083000	2960	2955	2960	2955	10
442	20231115	114600	77053405	2945	2945	2945	2945	0
443	20231115	114500	77053405	2945	2945	2945	2945	0
444	20231115	114400	77053405	2945	2945	2945	2945	636
445	20231115	114300	75180385	2945	2950	2950	2945	1059
446	20231115	114200	72059130	2945	2945	2945	2945	0
447	20231115	114100	72059130	2945	2945	2945	2945	0
448	20231115	114000	72059130	2945	2950	2950	2945	40
449	20231115	113900	71941325	2950	2950	2950	2950	0
450	20231115	113800	71941325	2950	2950	2950	2950	0
451	20231115	113700	71941325	2950	2950	2950	2950	0
452	20231115	113600	71941325	2950	2950	2950	2950	0
453	20231115	113500	71941325	2950	2950	2950	2950	0
454	20231115	113400	71941325	2950	2950	2950	2950	0
455	20231115	113300	71941325	2950	2950	2950	2950	173
456	20231115	113200	71430975	2950	2950	2950	2950	10
457	20231115	113100	71401475	2955	2955	2955	2955	0
458	20231115	113000	71401475	2955	2955	2955	2955	90
459	20231115	112900	71135525	2960	2960	2960	2960	1
460	20231115	112800	71132565	2955	2955	2955	2955	0
461	20231115	112700	71132565	2955	2955	2955	2955	0
462	20231115	112600	71132565	2955	2955	2955	2955	15
463	20231115	112500	71088240	2955	2955	2955	2955	0
464	20231115	112400	71088240	2955	2955	2955	2955	0
465	20231115	112300	71088240	2955	2955	2955	2955	50
466	20231115	112200	70940490	2955	2955	2955	2955	0
467	20231115	112100	70940490	2955	2955	2955	2955	0
468	20231115	112000	70940490	2955	2955	2955	2955	0
469	20231115	111900	70940490	2955	2955	2955	2955	0
470	20231115	111800	70940490	2955	2955	2955	2955	2
471	20231115	111700	70934580	2955	2955	2955	2955	0
472	20231115	111600	70934580	2955	2955	2955	2955	0
473	20231115	111500	70934580	2955	2955	2955	2955	0
474	20231115	111400	70934580	2955	2955	2955	2955	0
475	20231115	111300	70934580	2955	2955	2955	2955	90
476	20231115	111200	70668630	2955	2955	2955	2955	0
477	20231115	111100	70668630	2955	2955	2955	2955	0
478	20231115	111000	70668630	2955	2955	2955	2955	0
479	20231115	110900	70668630	2955	2955	2955	2955	0
480	20231115	110800	70668630	2955	2955	2955	2955	82
481	20231115	110700	70426320	2965	2965	2965	2965	0
482	20231115	110600	70426320	2965	2965	2965	2965	0
483	20231115	110500	70426320	2965	2965	2965	2965	0
484	20231115	110400	70426320	2965	2965	2965	2965	0
485	20231115	110300	70426320	2965	2965	2965	2965	0
486	20231115	110200	70426320	2965	2965	2965	2965	100
487	20231115	110100	70129820	2955	2955	2955	2955	6
488	20231115	110000	70112090	2970	2955	2970	2955	25
489	20231115	105900	70037965	2955	2950	2965	2940	1048
490	20231115	105800	66945715	2940	2950	2950	2940	30
491	20231115	105700	66857305	2955	2955	2955	2955	0
492	20231115	105600	66857305	2955	2955	2955	2955	10
493	20231115	105500	66827755	2955	2955	2955	2955	0
494	20231115	105400	66827755	2955	2955	2955	2955	0
495	20231115	105300	66827755	2955	2955	2955	2955	0
496	20231115	105200	66827755	2955	2955	2955	2955	0
497	20231115	105100	66827755	2955	2955	2955	2955	87
498	20231115	105000	66570670	2955	2955	2955	2955	0
499	20231115	104900	66570670	2955	2955	2955	2955	42
500	20231115	104800	66446560	2955	2955	2955	2955	0
501	20231115	104700	66446560	2955	2955	2955	2955	1
502	20231115	104600	66443605	2950	2950	2950	2950	0
503	20231115	104500	66443605	2950	2950	2950	2950	20
504	20231115	104400	66384605	2950	2950	2950	2950	0
505	20231115	104300	66384605	2950	2950	2950	2950	24
506	20231115	104200	66313805	2950	2950	2950	2950	0
507	20231115	104100	66313805	2950	2950	2950	2950	682
508	20231115	104000	64301905	2950	2950	2950	2950	100
509	20231115	103900	64006905	2950	2950	2950	2950	0
510	20231115	103800	64006905	2950	2950	2950	2950	0
511	20231115	103700	64006905	2950	2950	2950	2950	100
512	20231115	103600	63711905	2950	2950	2950	2950	101
513	20231115	103500	63413955	2950	2940	2950	2940	34
514	20231115	103400	63313665	2950	2940	2950	2940	225
515	20231115	103300	62650165	2940	2940	2940	2940	0
516	20231115	103200	62650165	2940	2940	2940	2940	0
517	20231115	103100	62650165	2940	2940	2940	2940	0
518	20231115	103000	62650165	2940	2940	2940	2940	0
519	20231115	102900	62650165	2940	2940	2940	2940	0
520	20231115	102800	62650165	2940	2940	2940	2940	0
521	20231115	102700	62650165	2940	2940	2940	2940	0
522	20231115	102600	62650165	2940	2940	2940	2940	0
523	20231115	102500	62650165	2940	2945	2945	2940	142
524	20231115	102400	62232300	2945	2945	2945	2945	0
525	20231115	102300	62232300	2945	2945	2945	2945	0
526	20231115	102200	62232300	2945	2945	2945	2945	0
527	20231115	102100	62232300	2945	2945	2945	2945	0
528	20231115	102000	62232300	2945	2945	2945	2945	0
529	20231115	101900	62232300	2945	2945	2945	2945	0
530	20231115	101800	62232300	2945	2945	2945	2945	0
531	20231115	101700	62232300	2945	2945	2945	2945	0
532	20231115	101600	62232300	2945	2945	2945	2945	0
533	20231115	101500	62232300	2945	2945	2945	2945	0
534	20231115	101400	62232300	2945	2945	2945	2945	0
535	20231115	101300	62232300	2945	2945	2945	2945	0
536	20231115	101200	62232300	2945	2945	2945	2945	0
537	20231115	101100	62232300	2945	2945	2945	2945	0
538	20231115	101000	62232300	2945	2945	2945	2945	0
539	20231115	100900	62232300	2945	2945	2945	2945	0
540	20231115	100800	62232300	2945	2945	2945	2945	0
541	20231115	100700	62232300	2945	2945	2945	2945	0
542	20231115	100600	62232300	2945	2945	2945	2945	0
543	20231115	100500	62232300	2945	2945	2945	2945	0
544	20231115	100400	62232300	2945	2945	2945	2945	0
545	20231115	100300	62232300	2945	2945	2945	2945	0
546	20231115	100200	62232300	2945	2945	2945	2945	0
547	20231115	100100	62232300	2945	2945	2945	2945	0
548	20231115	100000	62232300	2945	2945	2945	2945	0
549	20231115	095900	62232300	2945	2945	2945	2945	20
550	20231115	095800	62173400	2950	2950	2950	2950	0
551	20231115	095700	62173400	2950	2950	2950	2950	0
552	20231115	095600	62173400	2950	2950	2950	2950	4900
553	20231115	095500	47718400	2950	2950	2950	2950	0
554	20231115	095400	47718400	2950	2950	2950	2950	0
555	20231115	095300	47718400	2950	2950	2950	2950	0
556	20231115	095200	47718400	2950	2950	2950	2950	0
557	20231115	095100	47718400	2950	2950	2950	2950	0
558	20231115	095000	47718400	2950	2950	2950	2950	2
559	20231115	094900	47712500	2935	2945	2950	2935	752
560	20231115	094800	45504540	2945	2940	2950	2940	8
561	20231115	094700	45480990	2940	2940	2940	2940	712
562	20231115	094600	43387710	2940	2940	2940	2940	1150
563	20231115	094500	40006710	2935	2935	2935	2935	360
564	20231115	094400	38950110	2935	2935	2940	2935	12
565	20231115	094300	38914885	2935	2935	2935	2935	0
566	20231115	094200	38914885	2935	2935	2935	2935	72
567	20231115	094100	38703565	2935	2935	2935	2935	1
568	20231115	094000	38700630	2940	2940	2940	2940	0
569	20231115	093900	38700630	2940	2940	2940	2940	1
570	20231115	093800	38697690	2940	2940	2940	2940	0
571	20231115	093700	38697690	2940	2930	2940	2930	16
572	20231115	093600	38650660	2950	2950	2950	2950	0
573	20231115	093500	38650660	2950	2945	2950	2935	701
574	20231115	093400	36593175	2935	2940	2950	2935	703
575	20231115	093300	34529815	2930	2935	2935	2930	2
576	20231115	093200	34523950	2950	2925	2950	2925	13
577	20231115	093100	34485790	2925	2925	2925	2925	7
578	20231115	093000	34465315	2915	2925	2925	2915	5
579	20231115	092900	34450700	2925	2925	2925	2925	5
580	20231115	092800	34436075	2925	2925	2925	2910	59
581	20231115	092700	34264020	2950	2930	2950	2930	250
582	20231115	092600	33526570	2930	2925	2950	2925	1056
583	20231115	092500	30420985	2915	2915	2915	2915	1
584	20231115	092400	30418070	2915	2915	2915	2915	102
585	20231115	092300	30120740	2915	2915	2915	2915	401
586	20231115	092200	28951825	2915	2920	2920	2915	1000
587	20231115	092100	26036800	2920	2920	2920	2920	0
588	20231115	092000	26036800	2920	2920	2920	2920	1
589	20231115	091900	26033880	2930	2930	2930	2930	0
590	20231115	091800	26033880	2930	2930	2930	2930	10
591	20231115	091700	26004580	2930	2930	2930	2930	0
592	20231115	091600	26004580	2930	2930	2930	2930	392
593	20231115	091500	24856020	2920	2935	2980	2920	1908
594	20231115	091400	19258290	2940	2925	2940	2925	48
595	20231115	091300	19117630	2930	2930	2930	2930	0
596	20231115	091200	19117630	2930	2930	2930	2930	0
597	20231115	091100	19117630	2930	2915	2930	2905	5065
598	20231115	091000	4349755	2905	2905	2905	2905	0
599	20231115	090900	4349755	2905	2905	2905	2905	1
600	20231115	090800	4346850	2905	2905	2905	2905	1
601	20231115	090700	4343945	2905	2905	2905	2905	298
602	20231115	090600	3478255	2905	2910	2910	2905	93
603	20231115	090500	3207730	2910	2910	2910	2910	0
604	20231115	090400	3207730	2910	2915	2915	2910	19
605	20231115	090300	3152350	2915	2915	2915	2915	1
606	20231115	090200	3149435	2915	2915	2915	2915	0
607	20231115	090100	3149435	2915	2915	2915	2915	1
608	20231115	090000	3146520	2930	2930	2930	2915	1074