KissMeData/093190/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	200000	429939550	5670	5670	5670	5670	133
3	20231115	195900	429939550	5670	5670	5670	5670	0
4	20231115	195800	429939550	5670	5670	5670	5670	0
5	20231115	195700	429939550	5670	5670	5670	5670	0
6	20231115	195600	429939550	5670	5670	5670	5670	0
7	20231115	195500	429939550	5670	5670	5670	5670	0
8	20231115	195400	429939550	5670	5670	5670	5670	0
9	20231115	195300	429939550	5670	5670	5670	5670	0
10	20231115	195200	429939550	5670	5670	5670	5670	0
11	20231115	195100	429939550	5670	5670	5670	5670	0
12	20231115	195000	429939550	5670	5670	5670	5670	0
13	20231115	194900	429939550	5670	5670	5670	5670	0
14	20231115	194800	429939550	5670	5670	5670	5670	0
15	20231115	194700	429939550	5670	5670	5670	5670	0
16	20231115	194600	429939550	5670	5670	5670	5670	0
17	20231115	194500	429939550	5670	5670	5670	5670	0
18	20231115	194400	429939550	5670	5670	5670	5670	0
19	20231115	194300	429939550	5670	5670	5670	5670	0
20	20231115	194200	429939550	5670	5670	5670	5670	0
21	20231115	194100	429939550	5670	5670	5670	5670	0
22	20231115	194000	429939550	5670	5670	5670	5670	0
23	20231115	193900	429939550	5670	5670	5670	5670	0
24	20231115	193800	429939550	5670	5670	5670	5670	0
25	20231115	193700	429939550	5670	5670	5670	5670	0
26	20231115	193600	429939550	5670	5670	5670	5670	0
27	20231115	193500	429939550	5670	5670	5670	5670	0
28	20231115	193400	429939550	5670	5670	5670	5670	0
29	20231115	193300	429939550	5670	5670	5670	5670	0
30	20231115	193200	429939550	5670	5670	5670	5670	0
31	20231115	193100	429939550	5670	5670	5670	5670	0
32	20231115	193000	429939550	5670	5670	5670	5670	133
33	20231115	192900	429939550	5670	5670	5670	5670	0
34	20231115	192800	429939550	5670	5670	5670	5670	0
35	20231115	192700	429939550	5670	5670	5670	5670	0
36	20231115	192600	429939550	5670	5670	5670	5670	0
37	20231115	192500	429939550	5670	5670	5670	5670	0
38	20231115	192400	429939550	5670	5670	5670	5670	0
39	20231115	192300	429939550	5670	5670	5670	5670	0
40	20231115	192200	429939550	5670	5670	5670	5670	0
41	20231115	192100	429939550	5670	5670	5670	5670	0
42	20231115	192000	429939550	5670	5670	5670	5670	0
43	20231115	191900	429939550	5670	5670	5670	5670	0
44	20231115	191800	429939550	5670	5670	5670	5670	0
45	20231115	191700	429939550	5670	5670	5670	5670	0
46	20231115	191600	429939550	5670	5670	5670	5670	0
47	20231115	191500	429939550	5670	5670	5670	5670	0
48	20231115	191400	429939550	5670	5670	5670	5670	0
49	20231115	191300	429939550	5670	5670	5670	5670	0
50	20231115	191200	429939550	5670	5670	5670	5670	0
51	20231115	191100	429939550	5670	5670	5670	5670	0
52	20231115	191000	429939550	5670	5670	5670	5670	0
53	20231115	190900	429939550	5670	5670	5670	5670	0
54	20231115	190800	429939550	5670	5670	5670	5670	0
55	20231115	190700	429939550	5670	5670	5670	5670	0
56	20231115	190600	429939550	5670	5670	5670	5670	0
57	20231115	190500	429939550	5670	5670	5670	5670	0
58	20231115	190400	429939550	5670	5670	5670	5670	0
59	20231115	190300	429939550	5670	5670	5670	5670	0
60	20231115	190200	429939550	5670	5670	5670	5670	0
61	20231115	190100	429939550	5670	5670	5670	5670	0
62	20231115	190000	429939550	5670	5670	5670	5670	133
63	20231115	185900	429939550	5670	5670	5670	5670	0
64	20231115	185800	429939550	5670	5670	5670	5670	0
65	20231115	185700	429939550	5670	5670	5670	5670	0
66	20231115	185600	429939550	5670	5670	5670	5670	0
67	20231115	185500	429939550	5670	5670	5670	5670	0
68	20231115	185400	429939550	5670	5670	5670	5670	0
69	20231115	185300	429939550	5670	5670	5670	5670	0
70	20231115	185200	429939550	5670	5670	5670	5670	0
71	20231115	185100	429939550	5670	5670	5670	5670	0
72	20231115	185000	429939550	5670	5670	5670	5670	0
73	20231115	184900	429939550	5670	5670	5670	5670	0
74	20231115	184800	429939550	5670	5670	5670	5670	0
75	20231115	184700	429939550	5670	5670	5670	5670	0
76	20231115	184600	429939550	5670	5670	5670	5670	0
77	20231115	184500	429939550	5670	5670	5670	5670	0
78	20231115	184400	429939550	5670	5670	5670	5670	0
79	20231115	184300	429939550	5670	5670	5670	5670	0
80	20231115	184200	429939550	5670	5670	5670	5670	0
81	20231115	184100	429939550	5670	5670	5670	5670	0
82	20231115	184000	429939550	5670	5670	5670	5670	0
83	20231115	183900	429939550	5670	5670	5670	5670	0
84	20231115	183800	429939550	5670	5670	5670	5670	0
85	20231115	183700	429939550	5670	5670	5670	5670	0
86	20231115	183600	429939550	5670	5670	5670	5670	0
87	20231115	183500	429939550	5670	5670	5670	5670	0
88	20231115	183400	429939550	5670	5670	5670	5670	0
89	20231115	183300	429939550	5670	5670	5670	5670	0
90	20231115	183200	429939550	5670	5670	5670	5670	0
91	20231115	183100	429939550	5670	5670	5670	5670	0
92	20231115	183000	429939550	5670	5670	5670	5670	133
93	20231115	182900	429939550	5670	5670	5670	5670	0
94	20231115	182800	429939550	5670	5670	5670	5670	0
95	20231115	182700	429939550	5670	5670	5670	5670	0
96	20231115	182600	429939550	5670	5670	5670	5670	0
97	20231115	182500	429939550	5670	5670	5670	5670	0
98	20231115	182400	429939550	5670	5670	5670	5670	0
99	20231115	182300	429939550	5670	5670	5670	5670	0
100	20231115	182200	429939550	5670	5670	5670	5670	0
101	20231115	182100	429939550	5670	5670	5670	5670	0
102	20231115	182000	429939550	5670	5670	5670	5670	0
103	20231115	181900	429939550	5670	5670	5670	5670	0
104	20231115	181800	429939550	5670	5670	5670	5670	0
105	20231115	181700	429939550	5670	5670	5670	5670	0
106	20231115	181600	429939550	5670	5670	5670	5670	0
107	20231115	181500	429939550	5670	5670	5670	5670	0
108	20231115	181400	429939550	5670	5670	5670	5670	0
109	20231115	181300	429939550	5670	5670	5670	5670	0
110	20231115	181200	429939550	5670	5670	5670	5670	0
111	20231115	181100	429939550	5670	5670	5670	5670	0
112	20231115	181000	429939550	5670	5670	5670	5670	0
113	20231115	180900	429939550	5670	5670	5670	5670	0
114	20231115	180800	429939550	5670	5670	5670	5670	0
115	20231115	180700	429939550	5670	5670	5670	5670	0
116	20231115	180600	429939550	5670	5670	5670	5670	0
117	20231115	180500	429939550	5670	5670	5670	5670	0
118	20231115	180400	429939550	5670	5670	5670	5670	0
119	20231115	180300	429939550	5670	5670	5670	5670	0
120	20231115	180200	429939550	5670	5670	5670	5670	0
121	20231115	180100	429939550	5670	5670	5670	5670	0
122	20231115	180000	429939550	5670	5670	5670	5670	133
123	20231115	175900	429939550	5670	5670	5670	5670	0
124	20231115	175800	429939550	5670	5670	5670	5670	0
125	20231115	175700	429939550	5670	5670	5670	5670	0
126	20231115	175600	429939550	5670	5670	5670	5670	0
127	20231115	175500	429939550	5670	5670	5670	5670	0
128	20231115	175400	429939550	5670	5670	5670	5670	0
129	20231115	175300	429939550	5670	5670	5670	5670	0
130	20231115	175200	429939550	5670	5670	5670	5670	0
131	20231115	175100	429939550	5670	5670	5670	5670	0
132	20231115	175000	429939550	5670	5670	5670	5670	0
133	20231115	174900	429939550	5670	5670	5670	5670	0
134	20231115	174800	429939550	5670	5670	5670	5670	0
135	20231115	174700	429939550	5670	5670	5670	5670	0
136	20231115	174600	429939550	5670	5670	5670	5670	0
137	20231115	174500	429939550	5670	5670	5670	5670	0
138	20231115	174400	429939550	5670	5670	5670	5670	0
139	20231115	174300	429939550	5670	5670	5670	5670	0
140	20231115	174200	429939550	5670	5670	5670	5670	0
141	20231115	174100	429939550	5670	5670	5670	5670	0
142	20231115	174000	429939550	5670	5670	5670	5670	0
143	20231115	173900	429939550	5670	5670	5670	5670	0
144	20231115	173800	429939550	5670	5670	5670	5670	0
145	20231115	173700	429939550	5670	5670	5670	5670	0
146	20231115	173600	429939550	5670	5670	5670	5670	0
147	20231115	173500	429939550	5670	5670	5670	5670	0
148	20231115	173400	429939550	5670	5670	5670	5670	0
149	20231115	173300	429939550	5670	5670	5670	5670	0
150	20231115	173200	429939550	5670	5670	5670	5670	0
151	20231115	173100	429939550	5670	5670	5670	5670	0
152	20231115	173000	429939550	5670	5670	5670	5670	133
153	20231115	172900	429939550	5670	5670	5670	5670	0
154	20231115	172800	429939550	5670	5670	5670	5670	0
155	20231115	172700	429939550	5670	5670	5670	5670	0
156	20231115	172600	429939550	5670	5670	5670	5670	0
157	20231115	172500	429939550	5670	5670	5670	5670	0
158	20231115	172400	429939550	5670	5670	5670	5670	0
159	20231115	172300	429939550	5670	5670	5670	5670	0
160	20231115	172200	429939550	5670	5670	5670	5670	0
161	20231115	172100	429939550	5670	5670	5670	5670	0
162	20231115	172000	429939550	5670	5670	5670	5670	0
163	20231115	171900	429939550	5670	5670	5670	5670	0
164	20231115	171800	429939550	5670	5670	5670	5670	0
165	20231115	171700	429939550	5670	5670	5670	5670	0
166	20231115	171600	429939550	5670	5670	5670	5670	0
167	20231115	171500	429939550	5670	5670	5670	5670	0
168	20231115	171400	429939550	5670	5670	5670	5670	0
169	20231115	171300	429939550	5670	5670	5670	5670	0
170	20231115	171200	429939550	5670	5670	5670	5670	0
171	20231115	171100	429939550	5670	5670	5670	5670	0
172	20231115	171000	429939550	5670	5670	5670	5670	0
173	20231115	170900	429939550	5670	5670	5670	5670	0
174	20231115	170800	429939550	5670	5670	5670	5670	0
175	20231115	170700	429939550	5670	5670	5670	5670	0
176	20231115	170600	429939550	5670	5670	5670	5670	0
177	20231115	170500	429939550	5670	5670	5670	5670	0
178	20231115	170400	429939550	5670	5670	5670	5670	0
179	20231115	170300	429939550	5670	5670	5670	5670	0
180	20231115	170200	429939550	5670	5670	5670	5670	0
181	20231115	170100	429939550	5670	5670	5670	5670	0
182	20231115	170000	429939550	5670	5670	5670	5670	133
183	20231115	165900	429939550	5670	5670	5670	5670	0
184	20231115	165800	429939550	5670	5670	5670	5670	0
185	20231115	165700	429939550	5670	5670	5670	5670	0
186	20231115	165600	429939550	5670	5670	5670	5670	0
187	20231115	165500	429939550	5670	5670	5670	5670	0
188	20231115	165400	429939550	5670	5670	5670	5670	0
189	20231115	165300	429939550	5670	5670	5670	5670	0
190	20231115	165200	429939550	5670	5670	5670	5670	0
191	20231115	165100	429939550	5670	5670	5670	5670	0
192	20231115	165000	429939550	5670	5670	5670	5670	0
193	20231115	164900	429939550	5670	5670	5670	5670	0
194	20231115	164800	429939550	5670	5670	5670	5670	0
195	20231115	164700	429939550	5670	5670	5670	5670	0
196	20231115	164600	429939550	5670	5670	5670	5670	0
197	20231115	164500	429939550	5670	5670	5670	5670	0
198	20231115	164400	429939550	5670	5670	5670	5670	0
199	20231115	164300	429939550	5670	5670	5670	5670	0
200	20231115	164200	429939550	5670	5670	5670	5670	0
201	20231115	164100	429939550	5670	5670	5670	5670	0
202	20231115	164000	429939550	5670	5670	5670	5670	0
203	20231115	163900	429939550	5670	5670	5670	5670	0
204	20231115	163800	429939550	5670	5670	5670	5670	0
205	20231115	163700	429939550	5670	5670	5670	5670	0
206	20231115	163600	429939550	5670	5670	5670	5670	0
207	20231115	163500	429939550	5670	5670	5670	5670	0
208	20231115	163400	429939550	5670	5670	5670	5670	0
209	20231115	163300	429939550	5670	5670	5670	5670	0
210	20231115	163200	429939550	5670	5670	5670	5670	0
211	20231115	163100	429939550	5670	5670	5670	5670	0
212	20231115	163000	429939550	5670	5670	5670	5670	133
213	20231115	162900	429939550	5670	5670	5670	5670	0
214	20231115	162800	429939550	5670	5670	5670	5670	0
215	20231115	162700	429939550	5670	5670	5670	5670	0
216	20231115	162600	429939550	5670	5670	5670	5670	0
217	20231115	162500	429939550	5670	5670	5670	5670	0
218	20231115	162400	429939550	5670	5670	5670	5670	0
219	20231115	162300	429939550	5670	5670	5670	5670	0
220	20231115	162200	429939550	5670	5670	5670	5670	0
221	20231115	162100	429939550	5670	5670	5670	5670	0
222	20231115	162000	429939550	5670	5670	5670	5670	0
223	20231115	161900	429939550	5670	5670	5670	5670	0
224	20231115	161800	429939550	5670	5670	5670	5670	0
225	20231115	161700	429939550	5670	5670	5670	5670	0
226	20231115	161600	429939550	5670	5670	5670	5670	0
227	20231115	161500	429939550	5670	5670	5670	5670	0
228	20231115	161400	429939550	5670	5670	5670	5670	0
229	20231115	161300	429939550	5670	5670	5670	5670	0
230	20231115	161200	429939550	5670	5670	5670	5670	0
231	20231115	161100	429939550	5670	5670	5670	5670	0
232	20231115	161000	429939550	5670	5670	5670	5670	0
233	20231115	160900	429939550	5670	5670	5670	5670	0
234	20231115	160800	429939550	5670	5670	5670	5670	0
235	20231115	160700	429939550	5670	5670	5670	5670	0
236	20231115	160600	429939550	5670	5670	5670	5670	0
237	20231115	160500	429939550	5670	5670	5670	5670	0
238	20231115	160400	429939550	5670	5670	5670	5670	0
239	20231115	160300	429939550	5670	5670	5670	5670	0
240	20231115	160200	429939550	5670	5670	5670	5670	0
241	20231115	160100	429939550	5670	5670	5670	5670	0
242	20231115	160000	429939550	5670	5670	5670	5670	133
243	20231115	155900	429939550	5670	5670	5670	5670	0
244	20231115	155800	429939550	5670	5670	5670	5670	0
245	20231115	155700	429939550	5670	5670	5670	5670	0
246	20231115	155600	429939550	5670	5670	5670	5670	0
247	20231115	155500	429939550	5670	5670	5670	5670	0
248	20231115	155400	429939550	5670	5670	5670	5670	0
249	20231115	155300	429939550	5670	5670	5670	5670	0
250	20231115	155200	429939550	5670	5670	5670	5670	0
251	20231115	155100	429939550	5670	5670	5670	5670	0
252	20231115	155000	429939550	5670	5670	5670	5670	0
253	20231115	154900	429939550	5670	5670	5670	5670	0
254	20231115	154800	429939550	5670	5670	5670	5670	0
255	20231115	154700	429939550	5670	5670	5670	5670	0
256	20231115	154600	429939550	5670	5670	5670	5670	0
257	20231115	154500	429939550	5670	5670	5670	5670	0
258	20231115	154400	429939550	5670	5670	5670	5670	0
259	20231115	154300	429939550	5670	5670	5670	5670	0
260	20231115	154200	429939550	5670	5670	5670	5670	0
261	20231115	154100	429939550	5670	5670	5670	5670	0
262	20231115	154000	429939550	5670	5670	5670	5670	0
263	20231115	153900	429939550	5670	5670	5670	5670	0
264	20231115	153800	429939550	5670	5670	5670	5670	0
265	20231115	153700	429939550	5670	5670	5670	5670	0
266	20231115	153600	429939550	5670	5670	5670	5670	0
267	20231115	153500	429939550	5670	5670	5670	5670	0
268	20231115	153400	429939550	5670	5670	5670	5670	0
269	20231115	153300	429939550	5670	5670	5670	5670	0
270	20231115	153200	429939550	5670	5670	5670	5670	0
271	20231115	153100	429939550	5670	5670	5670	5670	0
272	20231115	153000	429939550	5670	5670	5670	5670	266
273	20231115	152900	429185440	5660	5660	5660	5660	0
274	20231115	152800	429185440	5660	5660	5660	5660	0
275	20231115	152700	429185440	5660	5660	5660	5660	0
276	20231115	152600	429185440	5660	5660	5660	5660	0
277	20231115	152500	429185440	5660	5660	5660	5660	0
278	20231115	152400	429185440	5660	5660	5660	5660	0
279	20231115	152300	429185440	5660	5660	5660	5660	0
280	20231115	152200	429185440	5660	5660	5660	5660	0
281	20231115	152100	429185440	5660	5660	5660	5660	0
282	20231115	152000	429185440	5660	5660	5660	5660	0
283	20231115	151900	429185440	5660	5660	5660	5660	8
284	20231115	151800	429140160	5660	5670	5670	5660	886
285	20231115	151700	424116640	5670	5670	5670	5670	3
286	20231115	151600	424099630	5670	5670	5670	5670	20
287	20231115	151500	423986230	5680	5680	5680	5680	1
288	20231115	151400	423980550	5670	5670	5670	5670	0
289	20231115	151300	423980550	5670	5670	5670	5670	6
290	20231115	151200	423946530	5670	5670	5670	5670	35
291	20231115	151100	423748080	5680	5680	5680	5680	0
292	20231115	151000	423748080	5680	5680	5680	5680	0
293	20231115	150900	423748080	5680	5680	5680	5680	850
294	20231115	150800	418920080	5680	5680	5680	5680	0
295	20231115	150700	418920080	5680	5680	5680	5680	0
296	20231115	150600	418920080	5680	5680	5680	5680	0
297	20231115	150500	418920080	5680	5680	5680	5680	6
298	20231115	150400	418886000	5670	5670	5670	5670	151
299	20231115	150300	418029830	5660	5660	5660	5660	86
300	20231115	150200	417543070	5670	5670	5670	5670	4
301	20231115	150100	417520390	5670	5670	5670	5670	0
302	20231115	150000	417520390	5670	5670	5670	5670	1
303	20231115	145900	417514720	5670	5670	5670	5670	26
304	20231115	145800	417367300	5680	5680	5680	5680	0
305	20231115	145700	417367300	5680	5680	5680	5680	1
306	20231115	145600	417361620	5670	5670	5670	5670	0
307	20231115	145500	417361620	5670	5670	5670	5670	0
308	20231115	145400	417361620	5670	5670	5670	5670	0
309	20231115	145300	417361620	5670	5670	5670	5670	16
310	20231115	145200	417270900	5670	5670	5670	5670	318
311	20231115	145100	415467840	5670	5670	5670	5670	5
312	20231115	145000	415439490	5680	5680	5680	5680	6
313	20231115	144900	415405410	5680	5680	5680	5680	3
314	20231115	144800	415388370	5680	5680	5680	5680	0
315	20231115	144700	415388370	5680	5670	5680	5670	94
316	20231115	144600	414855380	5670	5670	5670	5670	100
317	20231115	144500	414288380	5670	5670	5670	5670	0
318	20231115	144400	414288380	5670	5670	5670	5670	0
319	20231115	144300	414288380	5670	5670	5670	5670	0
320	20231115	144200	414288380	5670	5670	5670	5670	339
321	20231115	144100	412366250	5670	5670	5670	5670	176
322	20231115	144000	411368330	5670	5670	5670	5670	4
323	20231115	143900	411345650	5670	5670	5670	5670	14
324	20231115	143800	411266270	5670	5670	5670	5670	1
325	20231115	143700	411260600	5660	5660	5660	5660	0
326	20231115	143600	411260600	5660	5660	5660	5660	0
327	20231115	143500	411260600	5660	5660	5660	5660	59
328	20231115	143400	410926660	5670	5670	5670	5670	100
329	20231115	143300	410359660	5670	5670	5670	5670	600
330	20231115	143200	406957660	5660	5660	5660	5660	0
331	20231115	143100	406957660	5660	5660	5660	5660	0
332	20231115	143000	406957660	5660	5660	5660	5660	0
333	20231115	142900	406957660	5660	5660	5660	5660	0
334	20231115	142800	406957660	5660	5660	5660	5660	300
335	20231115	142700	405259660	5670	5670	5670	5670	0
336	20231115	142600	405259660	5670	5670	5670	5670	55
337	20231115	142500	404947810	5670	5670	5670	5670	0
338	20231115	142400	404947810	5670	5670	5670	5670	0
339	20231115	142300	404947810	5670	5670	5670	5670	0
340	20231115	142200	404947810	5670	5670	5670	5670	0
341	20231115	142100	404947810	5670	5660	5670	5660	62
342	20231115	142000	404596880	5660	5660	5660	5660	0
343	20231115	141900	404596880	5660	5660	5660	5660	0
344	20231115	141800	404596880	5660	5660	5660	5660	0
345	20231115	141700	404596880	5660	5660	5660	5660	0
346	20231115	141600	404596880	5660	5660	5660	5660	0
347	20231115	141500	404596880	5660	5670	5670	5660	264
348	20231115	141400	403102610	5660	5660	5660	5660	175
349	20231115	141300	402112110	5660	5660	5660	5660	156
350	20231115	141200	401229150	5660	5660	5660	5660	0
351	20231115	141100	401229150	5660	5660	5660	5660	0
352	20231115	141000	401229150	5660	5660	5660	5660	22
353	20231115	140900	401104630	5670	5670	5670	5670	1
354	20231115	140800	401098960	5670	5670	5670	5670	0
355	20231115	140700	401098960	5670	5670	5670	5670	0
356	20231115	140600	401098960	5670	5670	5670	5670	0
357	20231115	140500	401098960	5670	5670	5670	5670	5
358	20231115	140400	401070610	5670	5670	5670	5670	0
359	20231115	140300	401070610	5670	5670	5670	5670	0
360	20231115	140200	401070610	5670	5670	5670	5670	0
361	20231115	140100	401070610	5670	5670	5670	5670	0
362	20231115	140000	401070610	5670	5670	5670	5670	6
363	20231115	135900	401036590	5670	5670	5670	5670	4
364	20231115	135800	401013910	5670	5670	5670	5670	0
365	20231115	135700	401013910	5670	5670	5670	5670	1
366	20231115	135600	401008240	5660	5660	5660	5660	0
367	20231115	135500	401008240	5660	5660	5660	5660	70
368	20231115	135400	400612040	5660	5660	5660	5660	60
369	20231115	135300	400272440	5660	5660	5660	5660	1
370	20231115	135200	400266780	5670	5660	5670	5660	600
371	20231115	135100	396870220	5650	5660	5660	5650	115
372	20231115	135000	396219970	5660	5660	5660	5660	1
373	20231115	134900	396214310	5660	5660	5660	5660	1
374	20231115	134800	396208650	5660	5660	5660	5660	5
375	20231115	134700	396180350	5650	5650	5650	5650	100
376	20231115	134600	395615350	5650	5650	5650	5650	50
377	20231115	134500	395332850	5650	5650	5650	5650	0
378	20231115	134400	395332850	5650	5650	5650	5650	0
379	20231115	134300	395332850	5650	5650	5650	5650	0
380	20231115	134200	395332850	5650	5650	5650	5650	0
381	20231115	134100	395332850	5650	5650	5650	5650	0
382	20231115	134000	395332850	5650	5650	5650	5650	0
383	20231115	133900	395332850	5650	5650	5650	5650	0
384	20231115	133800	395332850	5650	5650	5650	5650	0
385	20231115	133700	395332850	5650	5660	5660	5650	65
386	20231115	133600	394965350	5660	5660	5660	5660	38
387	20231115	133500	394750270	5650	5650	5650	5650	0
388	20231115	133400	394750270	5650	5650	5650	5650	0
389	20231115	133300	394750270	5650	5650	5650	5650	300
390	20231115	133200	393055270	5650	5650	5650	5650	0
391	20231115	133100	393055270	5650	5650	5650	5650	0
392	20231115	133000	393055270	5650	5650	5650	5650	440
393	20231115	132900	390569270	5650	5650	5650	5650	0
394	20231115	132800	390569270	5650	5650	5650	5650	0
395	20231115	132700	390569270	5650	5650	5650	5650	243
396	20231115	132600	389196320	5650	5650	5650	5650	200
397	20231115	132500	388066320	5640	5640	5640	5640	0
398	20231115	132400	388066320	5640	5640	5640	5640	0
399	20231115	132300	388066320	5640	5640	5640	5640	0
400	20231115	132200	388066320	5640	5640	5640	5640	0
401	20231115	132100	388066320	5640	5640	5640	5640	0
402	20231115	132000	388066320	5640	5640	5640	5640	0
403	20231115	131900	388066320	5640	5640	5640	5640	1
404	20231115	131800	388060680	5640	5640	5640	5640	0
405	20231115	131700	388060680	5640	5640	5640	5640	86
406	20231115	131600	387575640	5630	5630	5630	5630	0
407	20231115	131500	387575640	5630	5630	5630	5630	21
408	20231115	131400	387457410	5630	5630	5630	5630	0
409	20231115	131300	387457410	5630	5630	5630	5630	12
410	20231115	131200	387389850	5640	5640	5640	5640	0
411	20231115	131100	387389850	5640	5640	5640	5640	0
412	20231115	131000	387389850	5640	5640	5640	5640	1
413	20231115	130900	387384210	5630	5630	5630	5630	1
414	20231115	130800	387378580	5630	5630	5630	5630	0
415	20231115	130700	387378580	5630	5630	5630	5630	0
416	20231115	130600	387378580	5630	5630	5630	5630	0
417	20231115	130500	387378580	5630	5630	5630	5630	0
418	20231115	130400	387378580	5630	5630	5630	5630	0
419	20231115	130300	387378580	5630	5630	5630	5630	476
420	20231115	130200	384698700	5630	5640	5640	5630	89
421	20231115	130100	384197390	5640	5640	5640	5640	0
422	20231115	130000	384197390	5640	5640	5640	5640	400
423	20231115	125900	381941390	5640	5640	5640	5640	0
424	20231115	125800	381941390	5640	5640	5640	5640	285
425	20231115	125700	380333990	5640	5640	5640	5640	0
426	20231115	125600	380333990	5640	5640	5640	5640	1509
427	20231115	125500	371823230	5650	5650	5650	5650	0
428	20231115	125400	371823230	5650	5650	5650	5650	2
429	20231115	125300	371811930	5640	5640	5640	5640	0
430	20231115	125200	371811930	5640	5640	5640	5640	0
431	20231115	125100	371811930	5640	5640	5640	5640	0
432	20231115	125000	371811930	5640	5640	5640	5640	0
433	20231115	124900	371811930	5640	5640	5640	5640	0
434	20231115	124800	371811930	5640	5640	5640	5640	50
435	20231115	124700	371529930	5640	5640	5640	5640	0
436	20231115	124600	371529930	5640	5640	5640	5640	0
437	20231115	124500	371529930	5640	5640	5640	5640	0
438	20231115	124400	371529930	5640	5640	5640	5640	0
439	20231115	124300	371529930	5640	5640	5640	5640	0
440	20231115	124200	371529930	5640	5650	5650	5640	778
441	20231115	124100	367140410	5650	5650	5650	5650	1
442	20231115	124000	367134760	5640	5640	5640	5640	0
443	20231115	123900	367134760	5640	5640	5640	5640	0
444	20231115	123800	367134760	5640	5640	5640	5640	231
445	20231115	123700	365831920	5640	5640	5640	5640	1961
446	20231115	123600	354771880	5640	5640	5640	5640	163
447	20231115	123500	353852560	5640	5640	5640	5640	0
448	20231115	123400	353852560	5640	5640	5640	5640	3
449	20231115	123300	353835640	5630	5630	5630	5630	0
450	20231115	123200	353835640	5630	5630	5630	5630	0
451	20231115	123100	353835640	5630	5630	5630	5630	0
452	20231115	123000	353835640	5630	5630	5630	5630	0
453	20231115	122900	353835640	5630	5630	5630	5630	0
454	20231115	122800	353835640	5630	5630	5630	5630	0
455	20231115	122700	353835640	5630	5630	5630	5630	0
456	20231115	122600	353835640	5630	5630	5630	5630	0
457	20231115	122500	353835640	5630	5630	5630	5630	0
458	20231115	122400	353835640	5630	5630	5630	5630	200
459	20231115	122300	352709640	5630	5630	5630	5630	0
460	20231115	122200	352709640	5630	5630	5630	5630	0
461	20231115	122100	352709640	5630	5630	5630	5630	0
462	20231115	122000	352709640	5630	5630	5630	5630	2
463	20231115	121900	352698380	5620	5620	5620	5620	0
464	20231115	121800	352698380	5620	5640	5640	5620	1412
465	20231115	121700	344753070	5620	5650	5650	5620	7000
466	20231115	121600	305377970	5690	5650	5690	5630	6046
467	20231115	121500	271104690	5650	5650	5650	5650	1
468	20231115	121400	271099040	5630	5630	5630	5630	0
469	20231115	121300	271099040	5630	5630	5630	5630	0
470	20231115	121200	271099040	5630	5630	5630	5630	0
471	20231115	121100	271099040	5630	5630	5630	5630	1209
472	20231115	121000	264292370	5630	5630	5630	5630	329
473	20231115	120900	262440100	5640	5640	5640	5640	946
474	20231115	120800	257104660	5650	5640	5650	5640	105
475	20231115	120700	256511460	5650	5650	5650	5650	0
476	20231115	120600	256511460	5650	5650	5650	5650	0
477	20231115	120500	256511460	5650	5650	5650	5650	0
478	20231115	120400	256511460	5650	5650	5650	5650	1
479	20231115	120300	256505810	5650	5650	5650	5650	0
480	20231115	120200	256505810	5650	5650	5650	5650	0
481	20231115	120100	256505810	5650	5650	5650	5650	0
482	20231115	120000	256505810	5650	5640	5650	5640	896
483	20231115	115900	251452240	5640	5640	5640	5640	1
484	20231115	115800	251446600	5640	5640	5640	5640	0
485	20231115	115700	251446600	5640	5640	5640	5640	0
486	20231115	115600	251446600	5640	5630	5640	5630	21
487	20231115	115500	251328360	5640	5640	5640	5640	0
488	20231115	115400	251328360	5640	5640	5640	5640	6
489	20231115	115300	251294520	5640	5640	5640	5640	11
490	20231115	115200	251232480	5630	5630	5630	5630	3
491	20231115	115100	251215590	5640	5640	5640	5640	0
492	20231115	115000	251215590	5640	5640	5640	5640	6
493	20231115	114900	251181750	5620	5630	5630	5620	1600
494	20231115	114800	242177620	5630	5630	5630	5630	68
495	20231115	114700	241794780	5640	5640	5640	5640	1
496	20231115	114600	241789140	5640	5640	5640	5640	0
497	20231115	114500	241789140	5640	5640	5640	5640	0
498	20231115	114400	241789140	5640	5640	5640	5640	0
499	20231115	114300	241789140	5640	5640	5640	5640	0
500	20231115	114200	241789140	5640	5640	5640	5640	50
501	20231115	114100	241507140	5630	5640	5640	5630	1750
502	20231115	114000	231652360	5640	5640	5640	5640	50
503	20231115	113900	231370360	5630	5630	5630	5630	0
504	20231115	113800	231370360	5630	5630	5630	5630	0
505	20231115	113700	231370360	5630	5630	5630	5630	0
506	20231115	113600	231370360	5630	5630	5630	5630	0
507	20231115	113500	231370360	5630	5630	5630	5630	60
508	20231115	113400	231032560	5650	5650	5650	5650	11
509	20231115	113300	230970410	5650	5650	5650	5650	0
510	20231115	113200	230970410	5650	5650	5650	5650	0
511	20231115	113100	230970410	5650	5650	5650	5650	0
512	20231115	113000	230970410	5650	5650	5650	5650	1
513	20231115	112900	230964760	5650	5650	5650	5650	0
514	20231115	112800	230964760	5650	5650	5650	5650	1
515	20231115	112700	230959110	5650	5650	5650	5650	0
516	20231115	112600	230959110	5650	5630	5650	5630	631
517	20231115	112500	227404560	5650	5650	5650	5650	1
518	20231115	112400	227398910	5630	5630	5630	5630	0
519	20231115	112300	227398910	5630	5630	5630	5630	0
520	20231115	112200	227398910	5630	5630	5630	5630	0
521	20231115	112100	227398910	5630	5630	5630	5630	19
522	20231115	112000	227291940	5630	5630	5630	5630	1
523	20231115	111900	227286310	5630	5630	5630	5630	1
524	20231115	111800	227280680	5630	5630	5630	5630	1500
525	20231115	111700	218835680	5630	5630	5630	5630	7
526	20231115	111600	218796270	5630	5630	5630	5630	0
527	20231115	111500	218796270	5630	5630	5630	5630	0
528	20231115	111400	218796270	5630	5630	5630	5630	0
529	20231115	111300	218796270	5630	5630	5630	5630	0
530	20231115	111200	218796270	5630	5630	5630	5630	0
531	20231115	111100	218796270	5630	5630	5630	5630	0
532	20231115	111000	218796270	5630	5630	5630	5630	1171
533	20231115	110900	212203540	5620	5620	5620	5620	0
534	20231115	110800	212203540	5620	5620	5620	5620	1
535	20231115	110700	212197920	5620	5620	5620	5620	0
536	20231115	110600	212197920	5620	5620	5620	5620	0
537	20231115	110500	212197920	5620	5620	5620	5620	0
538	20231115	110400	212197920	5620	5620	5620	5620	316
539	20231115	110300	210422000	5620	5620	5620	5620	2
540	20231115	110200	210410760	5620	5620	5620	5620	182
541	20231115	110100	209387920	5610	5610	5610	5610	12
542	20231115	110000	209320600	5610	5610	5610	5610	1
543	20231115	105900	209314990	5620	5620	5620	5620	0
544	20231115	105800	209314990	5620	5620	5620	5620	766
545	20231115	105700	205010070	5620	5630	5630	5620	261
546	20231115	105600	203540980	5630	5620	5630	5620	201
547	20231115	105500	202411350	5620	5620	5620	5620	532
548	20231115	105400	199421510	5630	5630	5630	5630	1
549	20231115	105300	199415880	5630	5630	5630	5630	30
550	20231115	105200	199246980	5630	5630	5630	5630	122
551	20231115	105100	198560120	5630	5630	5630	5630	420
552	20231115	105000	196195520	5630	5630	5630	5630	2
553	20231115	104900	196184260	5630	5630	5630	5630	0
554	20231115	104800	196184260	5630	5630	5630	5630	5
555	20231115	104700	196156110	5630	5630	5630	5630	21
556	20231115	104600	196037880	5620	5620	5620	5620	0
557	20231115	104500	196037880	5620	5620	5620	5620	704
558	20231115	104400	192081400	5630	5630	5630	5630	10
559	20231115	104300	192025100	5630	5630	5630	5630	0
560	20231115	104200	192025100	5630	5630	5630	5630	120
561	20231115	104100	191349500	5630	5630	5630	5630	21
562	20231115	104000	191231270	5630	5630	5630	5630	368
563	20231115	103900	189159430	5630	5630	5630	5630	0
564	20231115	103800	189159430	5630	5630	5630	5630	50
565	20231115	103700	188877930	5630	5630	5630	5630	0
566	20231115	103600	188877930	5630	5630	5630	5630	101
567	20231115	103500	188309300	5620	5620	5620	5620	346
568	20231115	103400	186364780	5620	5620	5620	5610	1107
569	20231115	103300	180153990	5620	5640	5640	5610	3837
570	20231115	103200	158576670	5650	5650	5650	5650	0
571	20231115	103100	158576670	5650	5650	5650	5650	12
572	20231115	103000	158508870	5650	5650	5650	5650	1
573	20231115	102900	158503220	5650	5650	5650	5650	100
574	20231115	102800	157938220	5650	5650	5650	5650	90
575	20231115	102700	157429720	5650	5650	5650	5650	50
576	20231115	102600	157147220	5640	5640	5640	5640	0
577	20231115	102500	157147220	5640	5640	5640	5640	200
578	20231115	102400	156019220	5650	5660	5660	5650	5748
579	20231115	102300	123540270	5670	5670	5670	5670	0
580	20231115	102200	123540270	5670	5690	5690	5670	224
581	20231115	102100	122268920	5690	5690	5690	5690	1
582	20231115	102000	122263230	5690	5690	5690	5690	1
583	20231115	101900	122257540	5690	5690	5690	5690	0
584	20231115	101800	122257540	5690	5690	5690	5690	1
585	20231115	101700	122251850	5690	5690	5690	5690	0
586	20231115	101600	122251850	5690	5690	5690	5690	0
587	20231115	101500	122251850	5690	5690	5690	5690	0
588	20231115	101400	122251850	5690	5690	5690	5690	1
589	20231115	101300	122246160	5690	5690	5690	5690	0
590	20231115	101200	122246160	5690	5690	5690	5690	0
591	20231115	101100	122246160	5690	5690	5690	5690	0
592	20231115	101000	122246160	5690	5690	5690	5690	15
593	20231115	100900	122160810	5690	5690	5690	5690	5
594	20231115	100800	122132360	5690	5690	5690	5690	0
595	20231115	100700	122132360	5690	5690	5690	5690	309
596	20231115	100600	120374150	5690	5690	5690	5690	0
597	20231115	100500	120374150	5690	5690	5690	5690	20
598	20231115	100400	120260350	5690	5690	5690	5690	0
599	20231115	100300	120260350	5690	5690	5690	5690	0
600	20231115	100200	120260350	5690	5690	5690	5690	0
601	20231115	100100	120260350	5690	5690	5690	5670	67
602	20231115	100000	119879280	5690	5690	5690	5690	1
603	20231115	095900	119873590	5690	5690	5690	5690	0
604	20231115	095800	119873590	5690	5680	5690	5680	400
605	20231115	095700	117601280	5680	5650	5680	5650	16
606	20231115	095600	117510850	5680	5680	5680	5680	7
607	20231115	095500	117471090	5680	5670	5680	5640	1697
608	20231115	095400	107876890	5680	5680	5680	5680	0
609	20231115	095300	107876890	5680	5680	5680	5680	0
610	20231115	095200	107876890	5680	5680	5680	5680	0
611	20231115	095100	107876890	5680	5680	5680	5680	0
612	20231115	095000	107876890	5680	5680	5680	5680	20
613	20231115	094900	107763290	5680	5680	5680	5680	0
614	20231115	094800	107763290	5680	5680	5680	5680	0
615	20231115	094700	107763290	5680	5680	5680	5680	0
616	20231115	094600	107763290	5680	5670	5680	5670	12
617	20231115	094500	107695150	5670	5670	5670	5670	898
618	20231115	094400	102603490	5680	5680	5680	5680	0
619	20231115	094300	102603490	5680	5680	5680	5680	15
620	20231115	094200	102518290	5680	5680	5680	5680	200
621	20231115	094100	101382290	5670	5670	5670	5670	0
622	20231115	094000	101382290	5670	5670	5670	5670	0
623	20231115	093900	101382290	5670	5690	5690	5670	957
624	20231115	093800	95955190	5690	5680	5690	5680	401
625	20231115	093700	93677500	5680	5680	5680	5680	0
626	20231115	093600	93677500	5680	5690	5690	5680	654
627	20231115	093500	89962240	5700	5700	5700	5700	0
628	20231115	093400	89962240	5700	5700	5700	5700	2
629	20231115	093300	89950840	5700	5700	5700	5700	5
630	20231115	093200	89922340	5700	5700	5700	5700	0
631	20231115	093100	89922340	5700	5700	5700	5700	1
632	20231115	093000	89916640	5690	5690	5690	5690	0
633	20231115	092900	89916640	5690	5690	5690	5690	7072
634	20231115	092800	49676960	5690	5690	5690	5690	990
635	20231115	092700	44043860	5700	5700	5700	5700	0
636	20231115	092600	44043860	5700	5700	5700	5700	110
637	20231115	092500	43416860	5700	5700	5700	5700	33
638	20231115	092400	43228760	5700	5700	5700	5700	42
639	20231115	092300	42989360	5700	5700	5700	5700	58
640	20231115	092200	42658760	5700	5700	5700	5690	111
641	20231115	092100	42026070	5700	5700	5700	5700	100
642	20231115	092000	41456070	5710	5710	5710	5710	41
643	20231115	091900	41221960	5720	5700	5720	5700	248
644	20231115	091800	39807720	5690	5690	5690	5690	0
645	20231115	091700	39807720	5690	5690	5690	5690	200
646	20231115	091600	38669720	5680	5680	5680	5680	0
647	20231115	091500	38669720	5680	5690	5690	5680	111
648	20231115	091400	38038140	5690	5690	5690	5690	135
649	20231115	091300	37269990	5670	5690	5690	5670	565
650	20231115	091200	34060880	5690	5690	5690	5690	0
651	20231115	091100	34060880	5690	5690	5690	5690	0
652	20231115	091000	34060880	5690	5690	5690	5690	22
653	20231115	090900	33935700	5690	5690	5690	5690	1000
654	20231115	090800	28245700	5700	5700	5700	5700	1239
655	20231115	090700	21183400	5700	5690	5700	5690	1976
656	20231115	090600	9937350	5700	5710	5710	5700	300
657	20231115	090500	8226350	5760	5760	5760	5760	0
658	20231115	090400	8226350	5760	5760	5760	5760	0
659	20231115	090300	8226350	5760	5760	5760	5760	1
660	20231115	090200	8220590	5700	5770	5770	5700	734
661	20231115	090100	4027060	5710	5710	5710	5710	32
662	20231115	090000	3844340	5770	5770	5770	5770	501