KissMeData/019680/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190500	73461400	2430	2430	2430	2430	2603
3	20231115	190400	73461400	2430	2430	2430	2430	0
4	20231115	190300	73461400	2430	2430	2430	2430	0
5	20231115	190200	73461400	2430	2430	2430	2430	0
6	20231115	190100	73461400	2430	2430	2430	2430	0
7	20231115	190000	73461400	2430	2430	2430	2430	0
8	20231115	185900	73461400	2430	2430	2430	2430	0
9	20231115	185800	73461400	2430	2430	2430	2430	0
10	20231115	185700	73461400	2430	2430	2430	2430	0
11	20231115	185600	73461400	2430	2430	2430	2430	0
12	20231115	185500	73461400	2430	2430	2430	2430	0
13	20231115	185400	73461400	2430	2430	2430	2430	0
14	20231115	185300	73461400	2430	2430	2430	2430	0
15	20231115	185200	73461400	2430	2430	2430	2430	0
16	20231115	185100	73461400	2430	2430	2430	2430	0
17	20231115	185000	73461400	2430	2430	2430	2430	0
18	20231115	184900	73461400	2430	2430	2430	2430	0
19	20231115	184800	73461400	2430	2430	2430	2430	0
20	20231115	184700	73461400	2430	2430	2430	2430	0
21	20231115	184600	73461400	2430	2430	2430	2430	0
22	20231115	184500	73461400	2430	2430	2430	2430	0
23	20231115	184400	73461400	2430	2430	2430	2430	0
24	20231115	184300	73461400	2430	2430	2430	2430	0
25	20231115	184200	73461400	2430	2430	2430	2430	0
26	20231115	184100	73461400	2430	2430	2430	2430	0
27	20231115	184000	73461400	2430	2430	2430	2430	0
28	20231115	183900	73461400	2430	2430	2430	2430	0
29	20231115	183800	73461400	2430	2430	2430	2430	0
30	20231115	183700	73461400	2430	2430	2430	2430	0
31	20231115	183600	73461400	2430	2430	2430	2430	0
32	20231115	183500	73461400	2430	2430	2430	2430	2603
33	20231115	183400	73461400	2430	2430	2430	2430	0
34	20231115	183300	73461400	2430	2430	2430	2430	0
35	20231115	183200	73461400	2430	2430	2430	2430	0
36	20231115	183100	73461400	2430	2430	2430	2430	0
37	20231115	183000	73461400	2430	2430	2430	2430	0
38	20231115	182900	73461400	2430	2430	2430	2430	0
39	20231115	182800	73461400	2430	2430	2430	2430	0
40	20231115	182700	73461400	2430	2430	2430	2430	0
41	20231115	182600	73461400	2430	2430	2430	2430	0
42	20231115	182500	73461400	2430	2430	2430	2430	0
43	20231115	182400	73461400	2430	2430	2430	2430	0
44	20231115	182300	73461400	2430	2430	2430	2430	0
45	20231115	182200	73461400	2430	2430	2430	2430	0
46	20231115	182100	73461400	2430	2430	2430	2430	0
47	20231115	182000	73461400	2430	2430	2430	2430	0
48	20231115	181900	73461400	2430	2430	2430	2430	0
49	20231115	181800	73461400	2430	2430	2430	2430	0
50	20231115	181700	73461400	2430	2430	2430	2430	0
51	20231115	181600	73461400	2430	2430	2430	2430	0
52	20231115	181500	73461400	2430	2430	2430	2430	0
53	20231115	181400	73461400	2430	2430	2430	2430	0
54	20231115	181300	73461400	2430	2430	2430	2430	0
55	20231115	181200	73461400	2430	2430	2430	2430	0
56	20231115	181100	73461400	2430	2430	2430	2430	0
57	20231115	181000	73461400	2430	2430	2430	2430	0
58	20231115	180900	73461400	2430	2430	2430	2430	0
59	20231115	180800	73461400	2430	2430	2430	2430	0
60	20231115	180700	73461400	2430	2430	2430	2430	0
61	20231115	180600	73461400	2430	2430	2430	2430	0
62	20231115	180500	73461400	2430	2430	2430	2430	2603
63	20231115	180400	73461400	2430	2430	2430	2430	0
64	20231115	180300	73461400	2430	2430	2430	2430	0
65	20231115	180200	73461400	2430	2430	2430	2430	0
66	20231115	180100	73461400	2430	2430	2430	2430	0
67	20231115	180000	73461400	2430	2430	2430	2430	0
68	20231115	175900	73461400	2430	2430	2430	2430	0
69	20231115	175800	73461400	2430	2430	2430	2430	0
70	20231115	175700	73461400	2430	2430	2430	2430	0
71	20231115	175600	73461400	2430	2430	2430	2430	0
72	20231115	175500	73461400	2430	2430	2430	2430	0
73	20231115	175400	73461400	2430	2430	2430	2430	0
74	20231115	175300	73461400	2430	2430	2430	2430	0
75	20231115	175200	73461400	2430	2430	2430	2430	0
76	20231115	175100	73461400	2430	2430	2430	2430	0
77	20231115	175000	73461400	2430	2430	2430	2430	0
78	20231115	174900	73461400	2430	2430	2430	2430	0
79	20231115	174800	73461400	2430	2430	2430	2430	0
80	20231115	174700	73461400	2430	2430	2430	2430	0
81	20231115	174600	73461400	2430	2430	2430	2430	0
82	20231115	174500	73461400	2430	2430	2430	2430	0
83	20231115	174400	73461400	2430	2430	2430	2430	0
84	20231115	174300	73461400	2430	2430	2430	2430	0
85	20231115	174200	73461400	2430	2430	2430	2430	0
86	20231115	174100	73461400	2430	2430	2430	2430	0
87	20231115	174000	73461400	2430	2430	2430	2430	0
88	20231115	173900	73461400	2430	2430	2430	2430	0
89	20231115	173800	73461400	2430	2430	2430	2430	0
90	20231115	173700	73461400	2430	2430	2430	2430	0
91	20231115	173600	73461400	2430	2430	2430	2430	0
92	20231115	173500	73461400	2430	2430	2430	2430	2603
93	20231115	173400	73461400	2430	2430	2430	2430	0
94	20231115	173300	73461400	2430	2430	2430	2430	0
95	20231115	173200	73461400	2430	2430	2430	2430	0
96	20231115	173100	73461400	2430	2430	2430	2430	0
97	20231115	173000	73461400	2430	2430	2430	2430	0
98	20231115	172900	73461400	2430	2430	2430	2430	0
99	20231115	172800	73461400	2430	2430	2430	2430	0
100	20231115	172700	73461400	2430	2430	2430	2430	0
101	20231115	172600	73461400	2430	2430	2430	2430	0
102	20231115	172500	73461400	2430	2430	2430	2430	0
103	20231115	172400	73461400	2430	2430	2430	2430	0
104	20231115	172300	73461400	2430	2430	2430	2430	0
105	20231115	172200	73461400	2430	2430	2430	2430	0
106	20231115	172100	73461400	2430	2430	2430	2430	0
107	20231115	172000	73461400	2430	2430	2430	2430	0
108	20231115	171900	73461400	2430	2430	2430	2430	0
109	20231115	171800	73461400	2430	2430	2430	2430	0
110	20231115	171700	73461400	2430	2430	2430	2430	0
111	20231115	171600	73461400	2430	2430	2430	2430	0
112	20231115	171500	73461400	2430	2430	2430	2430	0
113	20231115	171400	73461400	2430	2430	2430	2430	0
114	20231115	171300	73461400	2430	2430	2430	2430	0
115	20231115	171200	73461400	2430	2430	2430	2430	0
116	20231115	171100	73461400	2430	2430	2430	2430	0
117	20231115	171000	73461400	2430	2430	2430	2430	0
118	20231115	170900	73461400	2430	2430	2430	2430	0
119	20231115	170800	73461400	2430	2430	2430	2430	0
120	20231115	170700	73461400	2430	2430	2430	2430	0
121	20231115	170600	73461400	2430	2430	2430	2430	0
122	20231115	170500	73461400	2430	2430	2430	2430	2603
123	20231115	170400	73461400	2430	2430	2430	2430	0
124	20231115	170300	73461400	2430	2430	2430	2430	0
125	20231115	170200	73461400	2430	2430	2430	2430	0
126	20231115	170100	73461400	2430	2430	2430	2430	0
127	20231115	170000	73461400	2430	2430	2430	2430	0
128	20231115	165900	73461400	2430	2430	2430	2430	0
129	20231115	165800	73461400	2430	2430	2430	2430	0
130	20231115	165700	73461400	2430	2430	2430	2430	0
131	20231115	165600	73461400	2430	2430	2430	2430	0
132	20231115	165500	73461400	2430	2430	2430	2430	0
133	20231115	165400	73461400	2430	2430	2430	2430	0
134	20231115	165300	73461400	2430	2430	2430	2430	0
135	20231115	165200	73461400	2430	2430	2430	2430	0
136	20231115	165100	73461400	2430	2430	2430	2430	0
137	20231115	165000	73461400	2430	2430	2430	2430	0
138	20231115	164900	73461400	2430	2430	2430	2430	0
139	20231115	164800	73461400	2430	2430	2430	2430	0
140	20231115	164700	73461400	2430	2430	2430	2430	0
141	20231115	164600	73461400	2430	2430	2430	2430	0
142	20231115	164500	73461400	2430	2430	2430	2430	0
143	20231115	164400	73461400	2430	2430	2430	2430	0
144	20231115	164300	73461400	2430	2430	2430	2430	0
145	20231115	164200	73461400	2430	2430	2430	2430	0
146	20231115	164100	73461400	2430	2430	2430	2430	0
147	20231115	164000	73461400	2430	2430	2430	2430	0
148	20231115	163900	73461400	2430	2430	2430	2430	0
149	20231115	163800	73461400	2430	2430	2430	2430	0
150	20231115	163700	73461400	2430	2430	2430	2430	0
151	20231115	163600	73461400	2430	2430	2430	2430	0
152	20231115	163500	73461400	2430	2430	2430	2430	2603
153	20231115	163400	73461400	2430	2430	2430	2430	0
154	20231115	163300	73461400	2430	2430	2430	2430	0
155	20231115	163200	73461400	2430	2430	2430	2430	0
156	20231115	163100	73461400	2430	2430	2430	2430	0
157	20231115	163000	73461400	2430	2430	2430	2430	0
158	20231115	162900	73461400	2430	2430	2430	2430	0
159	20231115	162800	73461400	2430	2430	2430	2430	0
160	20231115	162700	73461400	2430	2430	2430	2430	0
161	20231115	162600	73461400	2430	2430	2430	2430	0
162	20231115	162500	73461400	2430	2430	2430	2430	0
163	20231115	162400	73461400	2430	2430	2430	2430	0
164	20231115	162300	73461400	2430	2430	2430	2430	0
165	20231115	162200	73461400	2430	2430	2430	2430	0
166	20231115	162100	73461400	2430	2430	2430	2430	0
167	20231115	162000	73461400	2430	2430	2430	2430	0
168	20231115	161900	73461400	2430	2430	2430	2430	0
169	20231115	161800	73461400	2430	2430	2430	2430	0
170	20231115	161700	73461400	2430	2430	2430	2430	0
171	20231115	161600	73461400	2430	2430	2430	2430	0
172	20231115	161500	73461400	2430	2430	2430	2430	0
173	20231115	161400	73461400	2430	2430	2430	2430	0
174	20231115	161300	73461400	2430	2430	2430	2430	0
175	20231115	161200	73461400	2430	2430	2430	2430	0
176	20231115	161100	73461400	2430	2430	2430	2430	0
177	20231115	161000	73461400	2430	2430	2430	2430	0
178	20231115	160900	73461400	2430	2430	2430	2430	0
179	20231115	160800	73461400	2430	2430	2430	2430	0
180	20231115	160700	73461400	2430	2430	2430	2430	0
181	20231115	160600	73461400	2430	2430	2430	2430	0
182	20231115	160500	73461400	2430	2430	2430	2430	2603
183	20231115	160400	73461400	2430	2430	2430	2430	0
184	20231115	160300	73461400	2430	2430	2430	2430	0
185	20231115	160200	73461400	2430	2430	2430	2430	0
186	20231115	160100	73461400	2430	2430	2430	2430	0
187	20231115	160000	73461400	2430	2430	2430	2430	0
188	20231115	155900	73461400	2430	2430	2430	2430	0
189	20231115	155800	73461400	2430	2430	2430	2430	0
190	20231115	155700	73461400	2430	2430	2430	2430	0
191	20231115	155600	73461400	2430	2430	2430	2430	0
192	20231115	155500	73461400	2430	2430	2430	2430	0
193	20231115	155400	73461400	2430	2430	2430	2430	0
194	20231115	155300	73461400	2430	2430	2430	2430	0
195	20231115	155200	73461400	2430	2430	2430	2430	0
196	20231115	155100	73461400	2430	2430	2430	2430	0
197	20231115	155000	73461400	2430	2430	2430	2430	0
198	20231115	154900	73461400	2430	2430	2430	2430	0
199	20231115	154800	73461400	2430	2430	2430	2430	0
200	20231115	154700	73461400	2430	2430	2430	2430	0
201	20231115	154600	73461400	2430	2430	2430	2430	0
202	20231115	154500	73461400	2430	2430	2430	2430	0
203	20231115	154400	73461400	2430	2430	2430	2430	0
204	20231115	154300	73461400	2430	2430	2430	2430	0
205	20231115	154200	73461400	2430	2430	2430	2430	0
206	20231115	154100	73461400	2430	2430	2430	2430	0
207	20231115	154000	73461400	2430	2430	2430	2430	0
208	20231115	153900	73461400	2430	2430	2430	2430	0
209	20231115	153800	73461400	2430	2430	2430	2430	0
210	20231115	153700	73461400	2430	2430	2430	2430	0
211	20231115	153600	73461400	2430	2430	2430	2430	0
212	20231115	153500	73461400	2430	2430	2430	2430	2603
213	20231115	153400	73461400	2430	2430	2430	2430	0
214	20231115	153300	73461400	2430	2430	2430	2430	0
215	20231115	153200	73461400	2430	2430	2430	2430	0
216	20231115	153100	73461400	2430	2430	2430	2430	0
217	20231115	153000	73461400	2430	2430	2430	2430	2603
218	20231115	152900	67136110	2410	2410	2410	2410	0
219	20231115	152800	67136110	2410	2410	2410	2410	0
220	20231115	152700	67136110	2410	2410	2410	2410	0
221	20231115	152600	67136110	2410	2410	2410	2410	0
222	20231115	152500	67136110	2410	2410	2410	2410	0
223	20231115	152400	67136110	2410	2410	2410	2410	0
224	20231115	152300	67136110	2410	2410	2410	2410	0
225	20231115	152200	67136110	2410	2410	2410	2410	0
226	20231115	152100	67136110	2410	2410	2410	2410	0
227	20231115	152000	67136110	2410	2410	2410	2410	0
228	20231115	151900	67136110	2410	2430	2430	2405	3815
229	20231115	151800	57933915	2410	2425	2425	2405	13003
230	20231115	151700	26572485	2435	2445	2445	2430	13
231	20231115	151600	26540835	2445	2445	2445	2445	0
232	20231115	151500	26540835	2445	2445	2445	2445	0
233	20231115	151400	26540835	2445	2445	2445	2445	0
234	20231115	151300	26540835	2445	2445	2445	2445	0
235	20231115	151200	26540835	2445	2445	2445	2445	0
236	20231115	151100	26540835	2445	2445	2445	2445	0
237	20231115	151000	26540835	2445	2445	2445	2445	0
238	20231115	150900	26540835	2445	2445	2445	2445	2
239	20231115	150800	26535945	2430	2440	2440	2430	172
240	20231115	150700	26116305	2440	2440	2440	2440	100
241	20231115	150600	25872305	2440	2440	2440	2440	0
242	20231115	150500	25872305	2440	2440	2440	2440	156
243	20231115	150400	25491665	2440	2440	2440	2440	110
244	20231115	150300	25223265	2430	2430	2430	2430	0
245	20231115	150200	25223265	2430	2430	2430	2430	0
246	20231115	150100	25223265	2430	2430	2430	2430	0
247	20231115	150000	25223265	2430	2430	2430	2430	0
248	20231115	145900	25223265	2430	2430	2430	2430	4
249	20231115	145800	25213545	2440	2440	2440	2440	0
250	20231115	145700	25213545	2440	2440	2440	2440	0
251	20231115	145600	25213545	2440	2440	2440	2440	0
252	20231115	145500	25213545	2440	2440	2440	2440	0
253	20231115	145400	25213545	2440	2440	2440	2440	0
254	20231115	145300	25213545	2440	2440	2440	2440	0
255	20231115	145200	25213545	2440	2440	2440	2440	0
256	20231115	145100	25213545	2440	2440	2440	2440	0
257	20231115	145000	25213545	2440	2440	2440	2440	0
258	20231115	144900	25213545	2440	2440	2440	2440	1
259	20231115	144800	25211105	2430	2430	2430	2430	5
260	20231115	144700	25198955	2440	2440	2440	2440	0
261	20231115	144600	25198955	2440	2440	2440	2440	0
262	20231115	144500	25198955	2440	2440	2440	2440	44
263	20231115	144400	25091595	2440	2440	2440	2440	0
264	20231115	144300	25091595	2440	2440	2440	2440	0
265	20231115	144200	25091595	2440	2440	2440	2440	0
266	20231115	144100	25091595	2440	2440	2440	2440	0
267	20231115	144000	25091595	2440	2440	2440	2440	0
268	20231115	143900	25091595	2440	2440	2440	2440	0
269	20231115	143800	25091595	2440	2430	2440	2430	8
270	20231115	143700	25072125	2440	2440	2440	2440	200
271	20231115	143600	24584125	2440	2440	2440	2440	0
272	20231115	143500	24584125	2440	2440	2440	2440	0
273	20231115	143400	24584125	2440	2440	2440	2440	0
274	20231115	143300	24584125	2440	2440	2440	2440	0
275	20231115	143200	24584125	2440	2440	2440	2440	0
276	20231115	143100	24584125	2440	2440	2440	2440	0
277	20231115	143000	24584125	2440	2440	2440	2440	0
278	20231115	142900	24584125	2440	2440	2440	2440	0
279	20231115	142800	24584125	2440	2440	2440	2440	0
280	20231115	142700	24584125	2440	2440	2440	2440	0
281	20231115	142600	24584125	2440	2440	2440	2440	0
282	20231115	142500	24584125	2440	2440	2440	2440	0
283	20231115	142400	24584125	2440	2440	2440	2440	0
284	20231115	142300	24584125	2440	2440	2440	2440	0
285	20231115	142200	24584125	2440	2440	2440	2440	0
286	20231115	142100	24584125	2440	2440	2440	2440	0
287	20231115	142000	24584125	2440	2440	2440	2440	0
288	20231115	141900	24584125	2440	2440	2440	2440	0
289	20231115	141800	24584125	2440	2440	2440	2440	0
290	20231115	141700	24584125	2440	2440	2440	2440	0
291	20231115	141600	24584125	2440	2440	2440	2440	0
292	20231115	141500	24584125	2440	2440	2440	2440	0
293	20231115	141400	24584125	2440	2440	2440	2440	0
294	20231115	141300	24584125	2440	2440	2440	2440	0
295	20231115	141200	24584125	2440	2440	2440	2440	0
296	20231115	141100	24584125	2440	2440	2440	2440	0
297	20231115	141000	24584125	2440	2440	2440	2440	0
298	20231115	140900	24584125	2440	2440	2440	2440	110
299	20231115	140800	24315725	2430	2430	2430	2430	0
300	20231115	140700	24315725	2430	2430	2430	2430	0
301	20231115	140600	24315725	2430	2430	2430	2430	0
302	20231115	140500	24315725	2430	2430	2430	2430	0
303	20231115	140400	24315725	2430	2430	2430	2430	0
304	20231115	140300	24315725	2430	2430	2430	2430	0
305	20231115	140200	24315725	2430	2430	2430	2430	0
306	20231115	140100	24315725	2430	2430	2430	2430	1
307	20231115	140000	24313295	2440	2440	2440	2440	0
308	20231115	135900	24313295	2440	2440	2440	2440	0
309	20231115	135800	24313295	2440	2440	2440	2440	0
310	20231115	135700	24313295	2440	2440	2440	2440	0
311	20231115	135600	24313295	2440	2440	2440	2440	0
312	20231115	135500	24313295	2440	2440	2440	2440	0
313	20231115	135400	24313295	2440	2430	2440	2430	2
314	20231115	135300	24308425	2435	2430	2435	2420	977
315	20231115	135200	21939330	2440	2440	2440	2440	0
316	20231115	135100	21939330	2440	2435	2440	2435	110
317	20231115	135000	21670935	2435	2435	2435	2435	0
318	20231115	134900	21670935	2435	2435	2435	2435	0
319	20231115	134800	21670935	2435	2435	2435	2435	0
320	20231115	134700	21670935	2435	2435	2435	2435	0
321	20231115	134600	21670935	2435	2435	2435	2435	0
322	20231115	134500	21670935	2435	2435	2435	2435	0
323	20231115	134400	21670935	2435	2435	2435	2435	0
324	20231115	134300	21670935	2435	2435	2435	2435	0
325	20231115	134200	21670935	2435	2435	2435	2435	0
326	20231115	134100	21670935	2435	2435	2435	2435	0
327	20231115	134000	21670935	2435	2435	2435	2435	0
328	20231115	133900	21670935	2435	2435	2435	2435	2
329	20231115	133800	21666065	2425	2425	2425	2425	2304
330	20231115	133700	16078865	2430	2430	2430	2430	45
331	20231115	133600	15969515	2430	2430	2430	2430	1018
332	20231115	133500	13495775	2430	2430	2430	2430	0
333	20231115	133400	13495775	2430	2430	2430	2430	0
334	20231115	133300	13495775	2430	2430	2430	2430	0
335	20231115	133200	13495775	2430	2430	2430	2430	0
336	20231115	133100	13495775	2430	2430	2430	2430	0
337	20231115	133000	13495775	2430	2430	2430	2430	0
338	20231115	132900	13495775	2430	2430	2430	2430	0
339	20231115	132800	13495775	2430	2430	2430	2430	0
340	20231115	132700	13495775	2430	2430	2430	2430	0
341	20231115	132600	13495775	2430	2430	2430	2430	0
342	20231115	132500	13495775	2430	2430	2430	2430	0
343	20231115	132400	13495775	2430	2430	2430	2430	0
344	20231115	132300	13495775	2430	2430	2430	2430	0
345	20231115	132200	13495775	2430	2430	2430	2430	0
346	20231115	132100	13495775	2430	2430	2430	2430	0
347	20231115	132000	13495775	2430	2430	2430	2430	0
348	20231115	131900	13495775	2430	2430	2430	2430	0
349	20231115	131800	13495775	2430	2430	2430	2430	0
350	20231115	131700	13495775	2430	2430	2430	2430	0
351	20231115	131600	13495775	2430	2430	2430	2430	0
352	20231115	131500	13495775	2430	2430	2430	2430	0
353	20231115	131400	13495775	2430	2430	2430	2430	0
354	20231115	131300	13495775	2430	2430	2430	2430	0
355	20231115	131200	13495775	2430	2430	2430	2430	0
356	20231115	131100	13495775	2430	2430	2430	2430	1
357	20231115	131000	13493345	2430	2430	2430	2430	0
358	20231115	130900	13493345	2430	2430	2430	2430	0
359	20231115	130800	13493345	2430	2430	2430	2430	0
360	20231115	130700	13493345	2430	2430	2430	2430	0
361	20231115	130600	13493345	2430	2430	2430	2430	0
362	20231115	130500	13493345	2430	2430	2430	2430	0
363	20231115	130400	13493345	2430	2430	2430	2430	0
364	20231115	130300	13493345	2430	2430	2430	2430	0
365	20231115	130200	13493345	2430	2430	2430	2430	0
366	20231115	130100	13493345	2430	2430	2430	2430	0
367	20231115	130000	13493345	2430	2430	2430	2430	0
368	20231115	125900	13493345	2430	2430	2430	2430	0
369	20231115	125800	13493345	2430	2430	2430	2430	0
370	20231115	125700	13493345	2430	2430	2430	2430	0
371	20231115	125600	13493345	2430	2430	2430	2430	0
372	20231115	125500	13493345	2430	2430	2430	2430	0
373	20231115	125400	13493345	2430	2430	2430	2430	0
374	20231115	125300	13493345	2430	2430	2430	2430	0
375	20231115	125200	13493345	2430	2430	2430	2430	0
376	20231115	125100	13493345	2430	2430	2430	2430	0
377	20231115	125000	13493345	2430	2430	2430	2430	0
378	20231115	124900	13493345	2430	2430	2430	2430	0
379	20231115	124800	13493345	2430	2430	2430	2430	10
380	20231115	124700	13469045	2430	2430	2430	2430	0
381	20231115	124600	13469045	2430	2430	2430	2430	0
382	20231115	124500	13469045	2430	2430	2430	2430	0
383	20231115	124400	13469045	2430	2430	2430	2430	0
384	20231115	124300	13469045	2430	2425	2430	2425	860
385	20231115	124200	11383495	2430	2430	2430	2430	0
386	20231115	124100	11383495	2430	2430	2430	2430	0
387	20231115	124000	11383495	2430	2430	2430	2430	80
388	20231115	123900	11189095	2430	2430	2430	2430	0
389	20231115	123800	11189095	2430	2430	2430	2430	153
390	20231115	123700	10817305	2430	2430	2430	2430	0
391	20231115	123600	10817305	2430	2430	2430	2430	5
392	20231115	123500	10805155	2430	2430	2430	2430	42
393	20231115	123400	10703095	2430	2430	2430	2430	0
394	20231115	123300	10703095	2430	2430	2430	2430	20
395	20231115	123200	10654495	2430	2430	2430	2430	0
396	20231115	123100	10654495	2430	2430	2430	2430	0
397	20231115	123000	10654495	2430	2430	2430	2430	0
398	20231115	122900	10654495	2430	2430	2430	2430	0
399	20231115	122800	10654495	2430	2430	2430	2430	0
400	20231115	122700	10654495	2430	2430	2430	2430	0
401	20231115	122600	10654495	2430	2430	2430	2430	0
402	20231115	122500	10654495	2430	2430	2430	2430	0
403	20231115	122400	10654495	2430	2430	2430	2430	4
404	20231115	122300	10644775	2435	2435	2435	2435	0
405	20231115	122200	10644775	2435	2435	2435	2435	0
406	20231115	122100	10644775	2435	2435	2435	2435	0
407	20231115	122000	10644775	2435	2435	2435	2435	0
408	20231115	121900	10644775	2435	2435	2435	2435	0
409	20231115	121800	10644775	2435	2435	2435	2435	0
410	20231115	121700	10644775	2435	2435	2435	2435	0
411	20231115	121600	10644775	2435	2435	2435	2435	0
412	20231115	121500	10644775	2435	2435	2435	2435	0
413	20231115	121400	10644775	2435	2435	2435	2435	0
414	20231115	121300	10644775	2435	2435	2435	2435	0
415	20231115	121200	10644775	2435	2435	2435	2435	0
416	20231115	121100	10644775	2435	2435	2435	2435	0
417	20231115	121000	10644775	2435	2435	2435	2435	0
418	20231115	120900	10644775	2435	2435	2435	2435	0
419	20231115	120800	10644775	2435	2435	2435	2435	0
420	20231115	120700	10644775	2435	2435	2435	2435	0
421	20231115	120600	10644775	2435	2435	2435	2435	0
422	20231115	120500	10644775	2435	2435	2435	2435	0
423	20231115	120400	10644775	2435	2435	2435	2435	0
424	20231115	120300	10644775	2435	2435	2435	2435	0
425	20231115	120200	10644775	2435	2435	2435	2435	0
426	20231115	120100	10644775	2435	2435	2435	2435	0
427	20231115	120000	10644775	2435	2435	2435	2435	0
428	20231115	115900	10644775	2435	2435	2435	2435	0
429	20231115	115800	10644775	2435	2435	2435	2435	0
430	20231115	115700	10644775	2435	2435	2435	2435	0
431	20231115	115600	10644775	2435	2435	2435	2435	0
432	20231115	115500	10644775	2435	2435	2435	2435	0
433	20231115	115400	10644775	2435	2435	2435	2435	0
434	20231115	115300	10644775	2435	2435	2435	2435	0
435	20231115	115200	10644775	2435	2435	2435	2435	0
436	20231115	115100	10644775	2435	2435	2435	2435	0
437	20231115	115000	10644775	2435	2435	2435	2435	0
438	20231115	114900	10644775	2435	2435	2435	2435	0
439	20231115	114800	10644775	2435	2435	2435	2435	0
440	20231115	114700	10644775	2435	2435	2435	2435	0
441	20231115	114600	10644775	2435	2435	2435	2435	0
442	20231115	114500	10644775	2435	2435	2435	2435	0
443	20231115	114400	10644775	2435	2435	2435	2435	0
444	20231115	114300	10644775	2435	2435	2435	2435	0
445	20231115	114200	10644775	2435	2435	2435	2435	0
446	20231115	114100	10644775	2435	2435	2435	2435	0
447	20231115	114000	10644775	2435	2435	2435	2435	0
448	20231115	113900	10644775	2435	2435	2435	2435	0
449	20231115	113800	10644775	2435	2435	2435	2435	0
450	20231115	113700	10644775	2435	2435	2435	2435	0
451	20231115	113600	10644775	2435	2435	2435	2435	0
452	20231115	113500	10644775	2435	2435	2435	2435	0
453	20231115	113400	10644775	2435	2435	2435	2435	0
454	20231115	113300	10644775	2435	2435	2435	2435	0
455	20231115	113200	10644775	2435	2435	2435	2435	0
456	20231115	113100	10644775	2435	2435	2435	2435	0
457	20231115	113000	10644775	2435	2435	2435	2435	0
458	20231115	112900	10644775	2435	2435	2435	2435	0
459	20231115	112800	10644775	2435	2435	2435	2435	0
460	20231115	112700	10644775	2435	2435	2435	2435	0
461	20231115	112600	10644775	2435	2435	2435	2435	0
462	20231115	112500	10644775	2435	2435	2435	2435	0
463	20231115	112400	10644775	2435	2435	2435	2435	0
464	20231115	112300	10644775	2435	2435	2435	2435	0
465	20231115	112200	10644775	2435	2435	2435	2435	1
466	20231115	112100	10642340	2425	2430	2430	2425	102
467	20231115	112000	10394795	2450	2450	2450	2450	0
468	20231115	111900	10394795	2450	2450	2450	2450	0
469	20231115	111800	10394795	2450	2440	2450	2440	350
470	20231115	111700	9537855	2450	2450	2450	2450	0
471	20231115	111600	9537855	2450	2450	2450	2450	0
472	20231115	111500	9537855	2450	2450	2450	2450	0
473	20231115	111400	9537855	2450	2450	2450	2450	0
474	20231115	111300	9537855	2450	2450	2450	2450	0
475	20231115	111200	9537855	2450	2450	2450	2450	0
476	20231115	111100	9537855	2450	2450	2450	2450	0
477	20231115	111000	9537855	2450	2450	2450	2450	0
478	20231115	110900	9537855	2450	2450	2450	2450	0
479	20231115	110800	9537855	2450	2450	2450	2450	0
480	20231115	110700	9537855	2450	2450	2450	2450	0
481	20231115	110600	9537855	2450	2450	2450	2450	0
482	20231115	110500	9537855	2450	2450	2450	2450	0
483	20231115	110400	9537855	2450	2450	2450	2450	0
484	20231115	110300	9537855	2450	2450	2450	2450	0
485	20231115	110200	9537855	2450	2450	2450	2450	0
486	20231115	110100	9537855	2450	2450	2450	2450	0
487	20231115	110000	9537855	2450	2450	2450	2450	0
488	20231115	105900	9537855	2450	2450	2450	2450	0
489	20231115	105800	9537855	2450	2450	2450	2450	0
490	20231115	105700	9537855	2450	2450	2450	2450	0
491	20231115	105600	9537855	2450	2450	2450	2450	0
492	20231115	105500	9537855	2450	2450	2450	2450	0
493	20231115	105400	9537855	2450	2450	2450	2450	0
494	20231115	105300	9537855	2450	2450	2450	2450	0
495	20231115	105200	9537855	2450	2450	2450	2450	0
496	20231115	105100	9537855	2450	2450	2450	2450	0
497	20231115	105000	9537855	2450	2450	2450	2450	0
498	20231115	104900	9537855	2450	2450	2450	2450	0
499	20231115	104800	9537855	2450	2450	2450	2450	0
500	20231115	104700	9537855	2450	2450	2450	2450	0
501	20231115	104600	9537855	2450	2450	2450	2450	0
502	20231115	104500	9537855	2450	2450	2450	2450	0
503	20231115	104400	9537855	2450	2450	2450	2450	0
504	20231115	104300	9537855	2450	2450	2450	2450	0
505	20231115	104200	9537855	2450	2450	2450	2450	0
506	20231115	104100	9537855	2450	2450	2450	2450	0
507	20231115	104000	9537855	2450	2450	2450	2450	0
508	20231115	103900	9537855	2450	2450	2450	2450	0
509	20231115	103800	9537855	2450	2450	2450	2450	0
510	20231115	103700	9537855	2450	2450	2450	2450	0
511	20231115	103600	9537855	2450	2450	2450	2450	0
512	20231115	103500	9537855	2450	2450	2450	2450	0
513	20231115	103400	9537855	2450	2450	2450	2450	0
514	20231115	103300	9537855	2450	2450	2450	2450	0
515	20231115	103200	9537855	2450	2440	2450	2440	3
516	20231115	103100	9530520	2430	2430	2430	2430	0
517	20231115	103000	9530520	2430	2430	2430	2430	0
518	20231115	102900	9530520	2430	2430	2430	2430	0
519	20231115	102800	9530520	2430	2430	2430	2430	0
520	20231115	102700	9530520	2430	2430	2430	2430	0
521	20231115	102600	9530520	2430	2430	2430	2430	0
522	20231115	102500	9530520	2430	2430	2430	2430	0
523	20231115	102400	9530520	2430	2430	2430	2430	0
524	20231115	102300	9530520	2430	2430	2430	2430	0
525	20231115	102200	9530520	2430	2430	2430	2430	0
526	20231115	102100	9530520	2430	2430	2430	2430	0
527	20231115	102000	9530520	2430	2430	2430	2430	0
528	20231115	101900	9530520	2430	2430	2430	2430	0
529	20231115	101800	9530520	2430	2430	2430	2430	0
530	20231115	101700	9530520	2430	2430	2430	2430	0
531	20231115	101600	9530520	2430	2430	2430	2430	0
532	20231115	101500	9530520	2430	2430	2430	2430	0
533	20231115	101400	9530520	2430	2430	2430	2430	0
534	20231115	101300	9530520	2430	2430	2430	2430	1
535	20231115	101200	9528090	2440	2440	2440	2440	1
536	20231115	101100	9525650	2450	2450	2450	2450	0
537	20231115	101000	9525650	2450	2450	2450	2450	0
538	20231115	100900	9525650	2450	2450	2450	2450	0
539	20231115	100800	9525650	2450	2450	2450	2450	0
540	20231115	100700	9525650	2450	2450	2450	2450	0
541	20231115	100600	9525650	2450	2450	2450	2450	0
542	20231115	100500	9525650	2450	2450	2450	2450	0
543	20231115	100400	9525650	2450	2440	2450	2440	4
544	20231115	100300	9515880	2430	2430	2430	2430	400
545	20231115	100200	8543880	2440	2440	2440	2440	0
546	20231115	100100	8543880	2440	2440	2440	2440	99
547	20231115	100000	8302320	2440	2440	2440	2440	0
548	20231115	095900	8302320	2440	2440	2440	2440	0
549	20231115	095800	8302320	2440	2440	2440	2440	0
550	20231115	095700	8302320	2440	2440	2440	2440	0
551	20231115	095600	8302320	2440	2440	2440	2440	0
552	20231115	095500	8302320	2440	2440	2440	2440	0
553	20231115	095400	8302320	2440	2440	2440	2440	0
554	20231115	095300	8302320	2440	2440	2440	2440	0
555	20231115	095200	8302320	2440	2440	2440	2440	0
556	20231115	095100	8302320	2440	2440	2440	2440	0
557	20231115	095000	8302320	2440	2440	2440	2440	0
558	20231115	094900	8302320	2440	2440	2440	2440	0
559	20231115	094800	8302320	2440	2440	2440	2440	0
560	20231115	094700	8302320	2440	2440	2440	2440	0
561	20231115	094600	8302320	2440	2440	2440	2440	0
562	20231115	094500	8302320	2440	2440	2440	2440	0
563	20231115	094400	8302320	2440	2440	2440	2440	0
564	20231115	094300	8302320	2440	2440	2440	2440	0
565	20231115	094200	8302320	2440	2440	2440	2440	0
566	20231115	094100	8302320	2440	2435	2440	2430	701
567	20231115	094000	6598755	2455	2455	2455	2455	0
568	20231115	093900	6598755	2455	2455	2455	2455	0
569	20231115	093800	6598755	2455	2455	2455	2455	0
570	20231115	093700	6598755	2455	2455	2455	2455	0
571	20231115	093600	6598755	2455	2455	2455	2455	0
572	20231115	093500	6598755	2455	2455	2455	2455	0
573	20231115	093400	6598755	2455	2455	2455	2455	0
574	20231115	093300	6598755	2455	2455	2455	2455	0
575	20231115	093200	6598755	2455	2445	2455	2445	4
576	20231115	093100	6588945	2440	2440	2440	2440	1
577	20231115	093000	6586505	2445	2445	2445	2445	0
578	20231115	092900	6586505	2445	2445	2445	2445	0
579	20231115	092800	6586505	2445	2435	2445	2435	270
580	20231115	092700	5929035	2455	2445	2455	2445	4
581	20231115	092600	5919235	2445	2440	2445	2440	9
582	20231115	092500	5897270	2440	2440	2440	2440	0
583	20231115	092400	5897270	2440	2440	2440	2440	0
584	20231115	092300	5897270	2440	2440	2440	2440	70
585	20231115	092200	5726470	2440	2440	2440	2440	0
586	20231115	092100	5726470	2440	2445	2445	2440	386
587	20231115	092000	4783725	2445	2445	2445	2445	20
588	20231115	091900	4734825	2455	2455	2455	2455	202
589	20231115	091800	4238915	2450	2450	2450	2450	1
590	20231115	091700	4236465	2455	2455	2455	2455	0
591	20231115	091600	4236465	2455	2455	2455	2455	0
592	20231115	091500	4236465	2455	2455	2455	2455	0
593	20231115	091400	4236465	2455	2455	2455	2455	0
594	20231115	091300	4236465	2455	2455	2455	2455	207
595	20231115	091200	3728280	2455	2455	2455	2455	0
596	20231115	091100	3728280	2455	2455	2455	2455	0
597	20231115	091000	3728280	2455	2455	2455	2455	0
598	20231115	090900	3728280	2455	2455	2455	2455	141
599	20231115	090800	3382125	2430	2430	2430	2430	0
600	20231115	090700	3382125	2430	2430	2430	2430	1
601	20231115	090600	3379695	2430	2430	2430	2430	0
602	20231115	090500	3379695	2430	2430	2430	2430	285
603	20231115	090400	2687145	2430	2430	2430	2430	10
604	20231115	090300	2662845	2455	2455	2455	2455	10
605	20231115	090200	2638295	2430	2430	2430	2430	294
606	20231115	090100	1923875	2430	2435	2435	2430	152
607	20231115	090000	1554010	2455	2480	2480	2455	627