KissMeData/087260/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195600	828456630	2970	2970	2970	2970	4624
3	20231115	195500	828456630	2970	2970	2970	2970	0
4	20231115	195400	828456630	2970	2970	2970	2970	0
5	20231115	195300	828456630	2970	2970	2970	2970	0
6	20231115	195200	828456630	2970	2970	2970	2970	0
7	20231115	195100	828456630	2970	2970	2970	2970	0
8	20231115	195000	828456630	2970	2970	2970	2970	0
9	20231115	194900	828456630	2970	2970	2970	2970	0
10	20231115	194800	828456630	2970	2970	2970	2970	0
11	20231115	194700	828456630	2970	2970	2970	2970	0
12	20231115	194600	828456630	2970	2970	2970	2970	0
13	20231115	194500	828456630	2970	2970	2970	2970	0
14	20231115	194400	828456630	2970	2970	2970	2970	0
15	20231115	194300	828456630	2970	2970	2970	2970	0
16	20231115	194200	828456630	2970	2970	2970	2970	0
17	20231115	194100	828456630	2970	2970	2970	2970	0
18	20231115	194000	828456630	2970	2970	2970	2970	0
19	20231115	193900	828456630	2970	2970	2970	2970	0
20	20231115	193800	828456630	2970	2970	2970	2970	0
21	20231115	193700	828456630	2970	2970	2970	2970	0
22	20231115	193600	828456630	2970	2970	2970	2970	0
23	20231115	193500	828456630	2970	2970	2970	2970	0
24	20231115	193400	828456630	2970	2970	2970	2970	0
25	20231115	193300	828456630	2970	2970	2970	2970	0
26	20231115	193200	828456630	2970	2970	2970	2970	0
27	20231115	193100	828456630	2970	2970	2970	2970	0
28	20231115	193000	828456630	2970	2970	2970	2970	0
29	20231115	192900	828456630	2970	2970	2970	2970	0
30	20231115	192800	828456630	2970	2970	2970	2970	0
31	20231115	192700	828456630	2970	2970	2970	2970	0
32	20231115	192600	828456630	2970	2970	2970	2970	4624
33	20231115	192500	828456630	2970	2970	2970	2970	0
34	20231115	192400	828456630	2970	2970	2970	2970	0
35	20231115	192300	828456630	2970	2970	2970	2970	0
36	20231115	192200	828456630	2970	2970	2970	2970	0
37	20231115	192100	828456630	2970	2970	2970	2970	0
38	20231115	192000	828456630	2970	2970	2970	2970	0
39	20231115	191900	828456630	2970	2970	2970	2970	0
40	20231115	191800	828456630	2970	2970	2970	2970	0
41	20231115	191700	828456630	2970	2970	2970	2970	0
42	20231115	191600	828456630	2970	2970	2970	2970	0
43	20231115	191500	828456630	2970	2970	2970	2970	0
44	20231115	191400	828456630	2970	2970	2970	2970	0
45	20231115	191300	828456630	2970	2970	2970	2970	0
46	20231115	191200	828456630	2970	2970	2970	2970	0
47	20231115	191100	828456630	2970	2970	2970	2970	0
48	20231115	191000	828456630	2970	2970	2970	2970	0
49	20231115	190900	828456630	2970	2970	2970	2970	0
50	20231115	190800	828456630	2970	2970	2970	2970	0
51	20231115	190700	828456630	2970	2970	2970	2970	0
52	20231115	190600	828456630	2970	2970	2970	2970	0
53	20231115	190500	828456630	2970	2970	2970	2970	0
54	20231115	190400	828456630	2970	2970	2970	2970	0
55	20231115	190300	828456630	2970	2970	2970	2970	0
56	20231115	190200	828456630	2970	2970	2970	2970	0
57	20231115	190100	828456630	2970	2970	2970	2970	0
58	20231115	190000	828456630	2970	2970	2970	2970	0
59	20231115	185900	828456630	2970	2970	2970	2970	0
60	20231115	185800	828456630	2970	2970	2970	2970	0
61	20231115	185700	828456630	2970	2970	2970	2970	0
62	20231115	185600	828456630	2970	2970	2970	2970	4624
63	20231115	185500	828456630	2970	2970	2970	2970	0
64	20231115	185400	828456630	2970	2970	2970	2970	0
65	20231115	185300	828456630	2970	2970	2970	2970	0
66	20231115	185200	828456630	2970	2970	2970	2970	0
67	20231115	185100	828456630	2970	2970	2970	2970	0
68	20231115	185000	828456630	2970	2970	2970	2970	0
69	20231115	184900	828456630	2970	2970	2970	2970	0
70	20231115	184800	828456630	2970	2970	2970	2970	0
71	20231115	184700	828456630	2970	2970	2970	2970	0
72	20231115	184600	828456630	2970	2970	2970	2970	0
73	20231115	184500	828456630	2970	2970	2970	2970	0
74	20231115	184400	828456630	2970	2970	2970	2970	0
75	20231115	184300	828456630	2970	2970	2970	2970	0
76	20231115	184200	828456630	2970	2970	2970	2970	0
77	20231115	184100	828456630	2970	2970	2970	2970	0
78	20231115	184000	828456630	2970	2970	2970	2970	0
79	20231115	183900	828456630	2970	2970	2970	2970	0
80	20231115	183800	828456630	2970	2970	2970	2970	0
81	20231115	183700	828456630	2970	2970	2970	2970	0
82	20231115	183600	828456630	2970	2970	2970	2970	0
83	20231115	183500	828456630	2970	2970	2970	2970	0
84	20231115	183400	828456630	2970	2970	2970	2970	0
85	20231115	183300	828456630	2970	2970	2970	2970	0
86	20231115	183200	828456630	2970	2970	2970	2970	0
87	20231115	183100	828456630	2970	2970	2970	2970	0
88	20231115	183000	828456630	2970	2970	2970	2970	0
89	20231115	182900	828456630	2970	2970	2970	2970	0
90	20231115	182800	828456630	2970	2970	2970	2970	0
91	20231115	182700	828456630	2970	2970	2970	2970	0
92	20231115	182600	828456630	2970	2970	2970	2970	4624
93	20231115	182500	828456630	2970	2970	2970	2970	0
94	20231115	182400	828456630	2970	2970	2970	2970	0
95	20231115	182300	828456630	2970	2970	2970	2970	0
96	20231115	182200	828456630	2970	2970	2970	2970	0
97	20231115	182100	828456630	2970	2970	2970	2970	0
98	20231115	182000	828456630	2970	2970	2970	2970	0
99	20231115	181900	828456630	2970	2970	2970	2970	0
100	20231115	181800	828456630	2970	2970	2970	2970	0
101	20231115	181700	828456630	2970	2970	2970	2970	0
102	20231115	181600	828456630	2970	2970	2970	2970	0
103	20231115	181500	828456630	2970	2970	2970	2970	0
104	20231115	181400	828456630	2970	2970	2970	2970	0
105	20231115	181300	828456630	2970	2970	2970	2970	0
106	20231115	181200	828456630	2970	2970	2970	2970	0
107	20231115	181100	828456630	2970	2970	2970	2970	0
108	20231115	181000	828456630	2970	2970	2970	2970	0
109	20231115	180900	828456630	2970	2970	2970	2970	0
110	20231115	180800	828456630	2970	2970	2970	2970	0
111	20231115	180700	828456630	2970	2970	2970	2970	0
112	20231115	180600	828456630	2970	2970	2970	2970	0
113	20231115	180500	828456630	2970	2970	2970	2970	0
114	20231115	180400	828456630	2970	2970	2970	2970	0
115	20231115	180300	828456630	2970	2970	2970	2970	0
116	20231115	180200	828456630	2970	2970	2970	2970	0
117	20231115	180100	828456630	2970	2970	2970	2970	0
118	20231115	180000	828456630	2970	2970	2970	2970	0
119	20231115	175900	828456630	2970	2970	2970	2970	0
120	20231115	175800	828456630	2970	2970	2970	2970	0
121	20231115	175700	828456630	2970	2970	2970	2970	0
122	20231115	175600	828456630	2970	2970	2970	2970	4624
123	20231115	175500	828456630	2970	2970	2970	2970	0
124	20231115	175400	828456630	2970	2970	2970	2970	0
125	20231115	175300	828456630	2970	2970	2970	2970	0
126	20231115	175200	828456630	2970	2970	2970	2970	0
127	20231115	175100	828456630	2970	2970	2970	2970	0
128	20231115	175000	828456630	2970	2970	2970	2970	0
129	20231115	174900	828456630	2970	2970	2970	2970	0
130	20231115	174800	828456630	2970	2970	2970	2970	0
131	20231115	174700	828456630	2970	2970	2970	2970	0
132	20231115	174600	828456630	2970	2970	2970	2970	0
133	20231115	174500	828456630	2970	2970	2970	2970	0
134	20231115	174400	828456630	2970	2970	2970	2970	0
135	20231115	174300	828456630	2970	2970	2970	2970	0
136	20231115	174200	828456630	2970	2970	2970	2970	0
137	20231115	174100	828456630	2970	2970	2970	2970	0
138	20231115	174000	828456630	2970	2970	2970	2970	0
139	20231115	173900	828456630	2970	2970	2970	2970	0
140	20231115	173800	828456630	2970	2970	2970	2970	0
141	20231115	173700	828456630	2970	2970	2970	2970	0
142	20231115	173600	828456630	2970	2970	2970	2970	0
143	20231115	173500	828456630	2970	2970	2970	2970	0
144	20231115	173400	828456630	2970	2970	2970	2970	0
145	20231115	173300	828456630	2970	2970	2970	2970	0
146	20231115	173200	828456630	2970	2970	2970	2970	0
147	20231115	173100	828456630	2970	2970	2970	2970	0
148	20231115	173000	828456630	2970	2970	2970	2970	0
149	20231115	172900	828456630	2970	2970	2970	2970	0
150	20231115	172800	828456630	2970	2970	2970	2970	0
151	20231115	172700	828456630	2970	2970	2970	2970	0
152	20231115	172600	828456630	2970	2970	2970	2970	4624
153	20231115	172500	828456630	2970	2970	2970	2970	0
154	20231115	172400	828456630	2970	2970	2970	2970	0
155	20231115	172300	828456630	2970	2970	2970	2970	0
156	20231115	172200	828456630	2970	2970	2970	2970	0
157	20231115	172100	828456630	2970	2970	2970	2970	0
158	20231115	172000	828456630	2970	2970	2970	2970	0
159	20231115	171900	828456630	2970	2970	2970	2970	0
160	20231115	171800	828456630	2970	2970	2970	2970	0
161	20231115	171700	828456630	2970	2970	2970	2970	0
162	20231115	171600	828456630	2970	2970	2970	2970	0
163	20231115	171500	828456630	2970	2970	2970	2970	0
164	20231115	171400	828456630	2970	2970	2970	2970	0
165	20231115	171300	828456630	2970	2970	2970	2970	0
166	20231115	171200	828456630	2970	2970	2970	2970	0
167	20231115	171100	828456630	2970	2970	2970	2970	0
168	20231115	171000	828456630	2970	2970	2970	2970	0
169	20231115	170900	828456630	2970	2970	2970	2970	0
170	20231115	170800	828456630	2970	2970	2970	2970	0
171	20231115	170700	828456630	2970	2970	2970	2970	0
172	20231115	170600	828456630	2970	2970	2970	2970	0
173	20231115	170500	828456630	2970	2970	2970	2970	0
174	20231115	170400	828456630	2970	2970	2970	2970	0
175	20231115	170300	828456630	2970	2970	2970	2970	0
176	20231115	170200	828456630	2970	2970	2970	2970	0
177	20231115	170100	828456630	2970	2970	2970	2970	0
178	20231115	170000	828456630	2970	2970	2970	2970	0
179	20231115	165900	828456630	2970	2970	2970	2970	0
180	20231115	165800	828456630	2970	2970	2970	2970	0
181	20231115	165700	828456630	2970	2970	2970	2970	0
182	20231115	165600	828456630	2970	2970	2970	2970	4624
183	20231115	165500	828456630	2970	2970	2970	2970	0
184	20231115	165400	828456630	2970	2970	2970	2970	0
185	20231115	165300	828456630	2970	2970	2970	2970	0
186	20231115	165200	828456630	2970	2970	2970	2970	0
187	20231115	165100	828456630	2970	2970	2970	2970	0
188	20231115	165000	828456630	2970	2970	2970	2970	0
189	20231115	164900	828456630	2970	2970	2970	2970	0
190	20231115	164800	828456630	2970	2970	2970	2970	0
191	20231115	164700	828456630	2970	2970	2970	2970	0
192	20231115	164600	828456630	2970	2970	2970	2970	0
193	20231115	164500	828456630	2970	2970	2970	2970	0
194	20231115	164400	828456630	2970	2970	2970	2970	0
195	20231115	164300	828456630	2970	2970	2970	2970	0
196	20231115	164200	828456630	2970	2970	2970	2970	0
197	20231115	164100	828456630	2970	2970	2970	2970	0
198	20231115	164000	828456630	2970	2970	2970	2970	0
199	20231115	163900	828456630	2970	2970	2970	2970	0
200	20231115	163800	828456630	2970	2970	2970	2970	0
201	20231115	163700	828456630	2970	2970	2970	2970	0
202	20231115	163600	828456630	2970	2970	2970	2970	0
203	20231115	163500	828456630	2970	2970	2970	2970	0
204	20231115	163400	828456630	2970	2970	2970	2970	0
205	20231115	163300	828456630	2970	2970	2970	2970	0
206	20231115	163200	828456630	2970	2970	2970	2970	0
207	20231115	163100	828456630	2970	2970	2970	2970	0
208	20231115	163000	828456630	2970	2970	2970	2970	0
209	20231115	162900	828456630	2970	2970	2970	2970	0
210	20231115	162800	828456630	2970	2970	2970	2970	0
211	20231115	162700	828456630	2970	2970	2970	2970	0
212	20231115	162600	828456630	2970	2970	2970	2970	4624
213	20231115	162500	828456630	2970	2970	2970	2970	0
214	20231115	162400	828456630	2970	2970	2970	2970	0
215	20231115	162300	828456630	2970	2970	2970	2970	0
216	20231115	162200	828456630	2970	2970	2970	2970	0
217	20231115	162100	828456630	2970	2970	2970	2970	0
218	20231115	162000	828456630	2970	2970	2970	2970	0
219	20231115	161900	828456630	2970	2970	2970	2970	0
220	20231115	161800	828456630	2970	2970	2970	2970	0
221	20231115	161700	828456630	2970	2970	2970	2970	0
222	20231115	161600	828456630	2970	2970	2970	2970	0
223	20231115	161500	828456630	2970	2970	2970	2970	0
224	20231115	161400	828456630	2970	2970	2970	2970	0
225	20231115	161300	828456630	2970	2970	2970	2970	0
226	20231115	161200	828456630	2970	2970	2970	2970	0
227	20231115	161100	828456630	2970	2970	2970	2970	0
228	20231115	161000	828456630	2970	2970	2970	2970	0
229	20231115	160900	828456630	2970	2970	2970	2970	0
230	20231115	160800	828456630	2970	2970	2970	2970	0
231	20231115	160700	828456630	2970	2970	2970	2970	0
232	20231115	160600	828456630	2970	2970	2970	2970	0
233	20231115	160500	828456630	2970	2970	2970	2970	0
234	20231115	160400	828456630	2970	2970	2970	2970	0
235	20231115	160300	828456630	2970	2970	2970	2970	0
236	20231115	160200	828456630	2970	2970	2970	2970	0
237	20231115	160100	828456630	2970	2970	2970	2970	0
238	20231115	160000	828456630	2970	2970	2970	2970	0
239	20231115	155900	828456630	2970	2970	2970	2970	0
240	20231115	155800	828456630	2970	2970	2970	2970	0
241	20231115	155700	828456630	2970	2970	2970	2970	0
242	20231115	155600	828456630	2970	2970	2970	2970	4624
243	20231115	155500	828456630	2970	2970	2970	2970	0
244	20231115	155400	828456630	2970	2970	2970	2970	0
245	20231115	155300	828456630	2970	2970	2970	2970	0
246	20231115	155200	828456630	2970	2970	2970	2970	0
247	20231115	155100	828456630	2970	2970	2970	2970	0
248	20231115	155000	828456630	2970	2970	2970	2970	0
249	20231115	154900	828456630	2970	2970	2970	2970	0
250	20231115	154800	828456630	2970	2970	2970	2970	0
251	20231115	154700	828456630	2970	2970	2970	2970	0
252	20231115	154600	828456630	2970	2970	2970	2970	0
253	20231115	154500	828456630	2970	2970	2970	2970	0
254	20231115	154400	828456630	2970	2970	2970	2970	0
255	20231115	154300	828456630	2970	2970	2970	2970	0
256	20231115	154200	828456630	2970	2970	2970	2970	0
257	20231115	154100	828456630	2970	2970	2970	2970	0
258	20231115	154000	828456630	2970	2970	2970	2970	0
259	20231115	153900	828456630	2970	2970	2970	2970	0
260	20231115	153800	828456630	2970	2970	2970	2970	0
261	20231115	153700	828456630	2970	2970	2970	2970	0
262	20231115	153600	828456630	2970	2970	2970	2970	0
263	20231115	153500	828456630	2970	2970	2970	2970	0
264	20231115	153400	828456630	2970	2970	2970	2970	0
265	20231115	153300	828456630	2970	2970	2970	2970	0
266	20231115	153200	828456630	2970	2970	2970	2970	0
267	20231115	153100	828456630	2970	2970	2970	2970	0
268	20231115	153000	828456630	2970	2970	2970	2970	4624
269	20231115	152900	814723350	2965	2965	2965	2965	0
270	20231115	152800	814723350	2965	2965	2965	2965	0
271	20231115	152700	814723350	2965	2965	2965	2965	0
272	20231115	152600	814723350	2965	2965	2965	2965	0
273	20231115	152500	814723350	2965	2965	2965	2965	0
274	20231115	152400	814723350	2965	2965	2965	2965	0
275	20231115	152300	814723350	2965	2965	2965	2965	0
276	20231115	152200	814723350	2965	2965	2965	2965	0
277	20231115	152100	814723350	2965	2965	2965	2965	0
278	20231115	152000	814723350	2965	2965	2965	2965	0
279	20231115	151900	814723350	2965	2965	2965	2960	594
280	20231115	151800	812962330	2965	2970	2970	2965	1020
281	20231115	151700	809937970	2965	2970	2970	2965	16
282	20231115	151600	809890465	2965	2970	2975	2965	402
283	20231115	151500	808697990	2970	2970	2970	2970	0
284	20231115	151400	808697990	2970	2975	2975	2970	67
285	20231115	151300	808498945	2970	2975	2975	2970	4
286	20231115	151200	808487060	2970	2980	2980	2970	111
287	20231115	151100	808157240	2965	2970	2975	2965	1308
288	20231115	151000	804272505	2965	2965	2965	2965	0
289	20231115	150900	804272505	2965	2965	2965	2965	1
290	20231115	150800	804269540	2980	2965	2980	2960	9
291	20231115	150700	804242875	2970	2970	2975	2960	1162
292	20231115	150600	800786115	2975	2970	2975	2970	900
293	20231115	150500	798110340	2960	2970	2975	2960	964
294	20231115	150400	795250550	2970	2970	2975	2960	43
295	20231115	150300	795122850	2970	2970	2970	2960	120
296	20231115	150200	794766470	2975	2960	2975	2960	65
297	20231115	150100	794574020	2960	2960	2960	2960	0
298	20231115	150000	794574020	2960	2970	2970	2960	93
299	20231115	145900	794297900	2970	2965	2975	2965	774
300	20231115	145800	791999360	2960	2960	2960	2960	0
301	20231115	145700	791999360	2960	2965	2965	2960	688
302	20231115	145600	789962125	2965	2965	2975	2965	352
303	20231115	145500	788918435	2965	2965	2965	2965	101
304	20231115	145400	788618970	2960	2975	2975	2960	1615
305	20231115	145300	783838465	2960	2960	2960	2960	1048
306	20231115	145200	780736385	2960	2965	2965	2960	435
307	20231115	145100	779448030	2965	2965	2965	2965	0
308	20231115	145000	779448030	2965	2960	2985	2960	9
309	20231115	144900	779421310	2985	2970	2985	2960	10
310	20231115	144800	779391545	2965	2980	2980	2960	1342
311	20231115	144700	775415465	2965	2965	2965	2965	0
312	20231115	144600	775415465	2965	2980	2980	2965	3
313	20231115	144500	775406550	2965	2985	2985	2965	2
314	20231115	144400	775400600	2965	2965	2965	2965	4
315	20231115	144300	775388740	2965	2960	2970	2960	12
316	20231115	144200	775353205	2960	2970	2970	2960	141
317	20231115	144100	774935085	2965	2985	2985	2965	4
318	20231115	144000	774923165	2970	2975	2975	2965	3373
319	20231115	143900	764908835	2975	2980	2980	2975	21
320	20231115	143800	764846260	2980	2975	2980	2975	3
321	20231115	143700	764837330	2970	2985	2985	2970	240
322	20231115	143600	764120990	2970	2980	2985	2970	367
323	20231115	143500	763026145	2970	2970	2970	2970	120
324	20231115	143400	762669745	2970	2980	2980	2970	3
325	20231115	143300	762660820	2970	2970	2970	2970	0
326	20231115	143200	762660820	2970	2970	2970	2970	0
327	20231115	143100	762660820	2970	2965	2970	2965	21
328	20231115	143000	762598455	2980	2980	2980	2980	18
329	20231115	142900	762544815	2965	2965	2965	2965	1
330	20231115	142800	762541850	2965	2965	2965	2965	0
331	20231115	142700	762541850	2965	2980	2980	2965	2
332	20231115	142600	762535905	2965	2975	2975	2965	397
333	20231115	142500	761358750	2965	2980	2980	2965	12
334	20231115	142400	761323015	2965	2965	2965	2965	0
335	20231115	142300	761323015	2965	2965	2965	2965	0
336	20231115	142200	761323015	2965	2965	2965	2965	0
337	20231115	142100	761323015	2965	2965	2965	2965	0
338	20231115	142000	761323015	2965	2965	2965	2965	0
339	20231115	141900	761323015	2965	2970	2970	2965	2
340	20231115	141800	761317080	2965	2965	2965	2965	0
341	20231115	141700	761317080	2965	2965	2965	2965	0
342	20231115	141600	761317080	2965	2965	2965	2965	0
343	20231115	141500	761317080	2965	2975	2980	2965	803
344	20231115	141400	758924175	2970	2970	2970	2965	101
345	20231115	141300	758624460	2965	2965	2965	2965	0
346	20231115	141200	758624460	2965	2965	2965	2965	0
347	20231115	141100	758624460	2965	2965	2970	2965	651
348	20231115	141000	756694050	2970	2965	2975	2965	47
349	20231115	140900	756554350	2970	2970	2970	2970	238
350	20231115	140800	755847490	2970	2975	2975	2970	60
351	20231115	140700	755668995	2970	2970	2970	2970	0
352	20231115	140600	755668995	2970	2980	2980	2970	2
353	20231115	140500	755663045	2970	2970	2970	2970	1
354	20231115	140400	755660075	2975	2975	2975	2975	5
355	20231115	140300	755645200	2970	2970	2970	2970	0
356	20231115	140200	755645200	2970	2970	2970	2970	0
357	20231115	140100	755645200	2970	2970	2970	2970	0
358	20231115	140000	755645200	2970	2980	2980	2970	2
359	20231115	135900	755639250	2970	2970	2980	2970	479
360	20231115	135800	754216610	2970	2970	2980	2970	186
361	20231115	135700	753664090	2980	2965	2980	2965	11
362	20231115	135600	753631335	2980	2980	2980	2980	1
363	20231115	135500	753628355	2965	2965	2965	2965	34
364	20231115	135400	753527545	2965	2970	2970	2965	352
365	20231115	135300	752483785	2975	2975	2975	2975	0
366	20231115	135200	752483785	2975	2980	2980	2975	23
367	20231115	135100	752415275	2965	2965	2965	2965	0
368	20231115	135000	752415275	2965	2965	2965	2965	0
369	20231115	134900	752415275	2965	2965	2965	2965	0
370	20231115	134800	752415275	2965	2965	2965	2965	0
371	20231115	134700	752415275	2965	2965	2965	2965	16
372	20231115	134600	752367835	2965	2965	2965	2965	0
373	20231115	134500	752367835	2965	2965	2965	2965	0
374	20231115	134400	752367835	2965	2965	2965	2965	150
375	20231115	134300	751923085	2965	2965	2965	2965	0
376	20231115	134200	751923085	2965	2965	2965	2965	0
377	20231115	134100	751923085	2965	2980	2980	2965	25
378	20231115	134000	751848830	2965	2965	2965	2965	0
379	20231115	133900	751848830	2965	2965	2965	2965	0
380	20231115	133800	751848830	2965	2965	2965	2965	0
381	20231115	133700	751848830	2965	2965	2965	2965	10
382	20231115	133600	751819180	2965	2965	2965	2965	0
383	20231115	133500	751819180	2965	2965	2985	2965	3
384	20231115	133400	751810265	2985	2970	2985	2965	166
385	20231115	133300	751318050	2965	2970	2970	2965	6
386	20231115	133200	751300235	2985	2985	2985	2965	5
387	20231115	133100	751285350	2965	2965	2965	2965	1
388	20231115	133000	751282385	2960	2960	2960	2960	30
389	20231115	132900	751193585	2960	2965	2965	2960	401
390	20231115	132800	750006600	2960	2965	2965	2960	5712
391	20231115	132700	733075140	2965	2970	2970	2965	506
392	20231115	132600	731574825	2970	2970	2970	2970	1150
393	20231115	132500	728159325	2970	2980	2980	2970	455
394	20231115	132400	726806460	2970	2970	2970	2970	0
395	20231115	132300	726806460	2970	2980	2980	2970	1005
396	20231115	132200	723818860	2980	2990	2990	2975	5
397	20231115	132100	723803950	2975	2985	2985	2975	1302
398	20231115	132000	719920995	2985	2990	2990	2985	49
399	20231115	131900	719774495	2985	2990	2990	2985	11
400	20231115	131800	719741615	2985	2990	2990	2985	1607
401	20231115	131700	714938195	2985	2990	2995	2985	355
402	20231115	131600	713876745	2990	2990	2990	2990	0
403	20231115	131500	713876745	2990	2990	2990	2990	0
404	20231115	131400	713876745	2990	2990	2990	2990	0
405	20231115	131300	713876745	2990	2990	2990	2990	1
406	20231115	131200	713873755	2995	2995	2995	2995	512
407	20231115	131100	712340315	2995	2995	2995	2995	0
408	20231115	131000	712340315	2995	3000	3000	2995	805
409	20231115	130900	709926805	3000	2995	3000	2995	86
410	20231115	130800	709669105	3000	2990	3000	2990	1944
411	20231115	130700	703846865	2990	2995	2995	2990	29
412	20231115	130600	703760125	2990	2995	2995	2990	21
413	20231115	130500	703697280	2995	2995	2995	2985	2403
414	20231115	130400	696500310	2980	2995	2995	2980	16
415	20231115	130300	696452455	2995	2995	2995	2995	1
416	20231115	130200	696449460	2980	2985	2985	2980	7
417	20231115	130100	696428570	2995	2995	2995	2995	0
418	20231115	130000	696428570	2995	2995	2995	2995	0
419	20231115	125900	696428570	2995	2990	2995	2990	5
420	20231115	125800	696413615	2995	2990	2995	2990	414
421	20231115	125700	695175735	2990	2990	2990	2990	1505
422	20231115	125600	690675785	2990	2990	2990	2990	0
423	20231115	125500	690675785	2990	2990	2990	2990	0
424	20231115	125400	690675785	2990	2990	2990	2990	1
425	20231115	125300	690672795	2975	2990	2990	2975	28
426	20231115	125200	690589475	2980	2990	2990	2975	9
427	20231115	125100	690562600	2975	2990	2990	2975	37
428	20231115	125000	690452065	2990	2990	2995	2970	44
429	20231115	124900	690320770	2995	2990	2995	2975	106
430	20231115	124800	690003425	2990	2990	2990	2990	328
431	20231115	124700	689022705	2970	2990	2990	2970	91
432	20231115	124600	688750670	2970	2970	2990	2965	5
433	20231115	124500	688735800	2990	2990	2990	2965	3
434	20231115	124400	688726855	2965	2980	2990	2965	1491
435	20231115	124300	684294670	2980	2990	2990	2980	236
436	20231115	124200	683590480	2990	2990	2990	2990	35
437	20231115	124100	683485830	2980	2980	2990	2980	4
438	20231115	124000	683473895	2990	2990	2990	2980	4
439	20231115	123900	683461950	2980	2980	2980	2980	0
440	20231115	123800	683461950	2980	2980	2980	2980	1
441	20231115	123700	683458970	2995	2990	2995	2980	1064
442	20231115	123600	680277615	2995	2990	2995	2980	1193
443	20231115	123500	676710610	2990	2990	2990	2990	167
444	20231115	123400	676211280	2990	2980	2990	2980	103
445	20231115	123300	675904325	2980	2990	2990	2980	501
446	20231115	123200	674406345	2980	2985	2985	2980	7
447	20231115	123100	674385455	2990	2990	2990	2990	2
448	20231115	123000	674379475	2980	2985	2985	2980	2
449	20231115	122900	674373510	2995	2990	2995	2980	1591
450	20231115	122800	669616440	2990	2980	2990	2980	51
451	20231115	122700	669464450	2975	2980	2980	2975	3680
452	20231115	122600	658516400	2975	2975	2975	2975	0
453	20231115	122500	658516400	2975	2985	2990	2975	6
454	20231115	122400	658498505	2975	2975	2990	2975	2003
455	20231115	122300	652509580	2990	2980	2990	2975	2301
456	20231115	122200	645649605	2980	2980	2990	2980	6
457	20231115	122100	645631695	2990	2980	2990	2980	6391
458	20231115	122000	626553820	2985	2985	2985	2985	1
459	20231115	121900	626550835	2975	2975	2975	2975	0
460	20231115	121800	626550835	2975	2975	2975	2975	0
461	20231115	121700	626550835	2975	2980	2980	2975	2
462	20231115	121600	626544880	2975	2975	2975	2975	33
463	20231115	121500	626446705	2975	2980	2985	2975	4
464	20231115	121400	626434790	2985	2980	2985	2975	990
465	20231115	121300	623479665	2985	2985	2985	2985	341
466	20231115	121200	622461780	2975	2975	2975	2975	0
467	20231115	121100	622461780	2975	2980	2990	2975	4
468	20231115	121000	622449860	2990	2990	2990	2990	1
469	20231115	120900	622446870	2975	2990	2990	2975	308
470	20231115	120800	621528995	2985	2990	2990	2980	237
471	20231115	120700	620820560	2980	2985	2990	2980	3
472	20231115	120600	620811605	2975	2975	2975	2975	0
473	20231115	120500	620811605	2975	2975	2975	2975	300
474	20231115	120400	619919105	2975	2985	2990	2975	931
475	20231115	120300	617135480	2975	2975	2975	2975	0
476	20231115	120200	617135480	2975	2975	2990	2975	8
477	20231115	120100	617111640	2985	2985	2985	2975	1410
478	20231115	120000	612902815	2985	2975	2985	2975	145
479	20231115	115900	612470000	2970	2970	2970	2970	0
480	20231115	115800	612470000	2970	2985	2985	2970	8
481	20231115	115700	612446185	2980	2980	2985	2980	926
482	20231115	115600	609686700	2970	2970	2970	2970	0
483	20231115	115500	609686700	2970	2975	2980	2970	37
484	20231115	115400	609576485	2970	2970	2970	2970	0
485	20231115	115300	609576485	2970	2975	2975	2970	34
486	20231115	115200	609475500	2970	2970	2970	2970	0
487	20231115	115100	609475500	2970	2970	2970	2970	1
488	20231115	115000	609472530	2980	2980	2980	2970	4
489	20231115	114900	609460625	2970	2970	2970	2970	2
490	20231115	114800	609454685	2965	2965	2965	2965	0
491	20231115	114700	609454685	2965	2965	2965	2965	0
492	20231115	114600	609454685	2965	2970	2970	2965	13
493	20231115	114500	609416130	2970	2970	2970	2970	500
494	20231115	114400	607931130	2970	2970	2970	2970	0
495	20231115	114300	607931130	2970	2970	2970	2970	0
496	20231115	114200	607931130	2970	2980	2980	2970	173
497	20231115	114100	607416345	2980	2980	2980	2980	1
498	20231115	114000	607413365	2985	2975	2985	2970	183
499	20231115	113900	606868050	2975	2975	2975	2975	1
500	20231115	113800	606865075	2970	2970	2980	2970	5
501	20231115	113700	606850205	2980	2970	2980	2970	2632
502	20231115	113600	599033065	2970	2980	2980	2970	7
503	20231115	113500	599012240	2970	2980	2980	2970	712
504	20231115	113400	596890585	2970	2970	2970	2970	0
505	20231115	113300	596890585	2970	2975	2980	2970	624
506	20231115	113200	595034295	2970	2970	2970	2970	0
507	20231115	113100	595034295	2970	2975	2975	2970	4
508	20231115	113000	595022405	2975	2970	2980	2970	86
509	20231115	112900	594766560	2970	2970	2980	2970	1005
510	20231115	112800	591781670	2970	2970	2970	2970	0
511	20231115	112700	591781670	2970	2970	2970	2970	0
512	20231115	112600	591781670	2970	2970	2970	2970	1
513	20231115	112500	591778700	2980	2975	2980	2970	72
514	20231115	112400	591564270	2975	2980	2980	2975	1110
515	20231115	112300	588261025	2980	2980	2980	2980	405
516	20231115	112200	587054125	2975	2975	2975	2975	10
517	20231115	112100	587024375	2975	2975	2975	2975	1
518	20231115	112000	587021400	2980	2985	2985	2975	5
519	20231115	111900	587006500	2975	2980	2980	2975	10
520	20231115	111800	586976705	2975	2980	2980	2975	3
521	20231115	111700	586967770	2975	2980	2980	2975	330
522	20231115	111600	585984375	2970	2970	2970	2970	0
523	20231115	111500	585984375	2970	2970	2980	2970	44
524	20231115	111400	585853480	2975	2975	2975	2975	1992
525	20231115	111300	579927280	2975	2980	2980	2975	540
526	20231115	111200	578318085	2980	2980	2985	2980	3
527	20231115	111100	578309140	2985	2985	2985	2985	1
528	20231115	111000	578306155	2980	2980	2980	2980	38
529	20231115	110900	578192915	2980	2985	2985	2980	2
530	20231115	110800	578186950	2980	2985	2985	2980	1106
531	20231115	110700	574885560	2980	2980	2980	2975	821
532	20231115	110600	572438985	2975	2975	2975	2975	0
533	20231115	110500	572438985	2975	2980	2980	2975	2
534	20231115	110400	572433030	2975	2975	2975	2975	2400
535	20231115	110300	565293030	2975	2975	2975	2975	4343
536	20231115	110200	552372605	2975	2975	2980	2975	532
537	20231115	110100	550787400	2980	2980	2980	2970	52
538	20231115	110000	550632895	2970	2970	2975	2970	12
539	20231115	105900	550597205	2975	2970	2975	2970	61
540	20231115	105800	550415985	2975	2975	2975	2970	21
541	20231115	105700	550353520	2965	2970	2970	2965	101
542	20231115	105600	550053555	2980	2960	2980	2960	304
543	20231115	105500	549152105	2965	2965	2965	2965	1
544	20231115	105400	549149140	2960	2965	2965	2960	11
545	20231115	105300	549116535	2960	2965	2965	2960	571
546	20231115	105200	547425325	2960	2970	2975	2960	1012
547	20231115	105100	544424735	2975	2970	2975	2965	33
548	20231115	105000	544326730	2975	2970	2975	2970	58
549	20231115	104900	544154440	2975	2975	2975	2975	956
550	20231115	104800	541310340	2965	2965	2965	2965	10
551	20231115	104700	541280690	2965	2965	2965	2965	201
552	20231115	104600	540684725	2975	2970	2975	2965	108
553	20231115	104500	540363440	2970	2970	2975	2965	107
554	20231115	104400	540045305	2965	2970	2970	2965	337
555	20231115	104300	539044420	2975	2975	2975	2965	5
556	20231115	104200	539029565	2965	2970	2975	2965	152
557	20231115	104100	538578130	2965	2970	2970	2965	449
558	20231115	104000	537245385	2965	2970	2970	2965	4
559	20231115	103900	537233515	2960	2970	2970	2955	85
560	20231115	103800	536981910	2955	2970	2970	2955	7
561	20231115	103700	536961185	2955	2955	2955	2955	86
562	20231115	103600	536707055	2955	2955	2955	2955	0
563	20231115	103500	536707055	2955	2970	2970	2955	1044
564	20231115	103400	533606465	2955	2960	2960	2950	124
565	20231115	103300	533239640	2960	2960	2960	2960	0
566	20231115	103200	533239640	2960	2960	2960	2960	363
567	20231115	103100	532165160	2960	2970	2970	2960	13
568	20231115	103000	532126610	2955	2965	2965	2955	1001
569	20231115	102900	529158655	2965	2965	2965	2950	562
570	20231115	102800	527492355	2975	2975	2975	2975	0
571	20231115	102700	527492355	2975	2975	2975	2975	1
572	20231115	102600	527489380	2945	2955	2975	2945	5116
573	20231115	102500	512386150	2955	2970	2970	2955	20
574	20231115	102400	512326915	2970	2960	2980	2955	2212
575	20231115	102300	505789380	2960	2965	2985	2955	1788
576	20231115	102200	500496385	2965	2970	2985	2960	1931
577	20231115	102100	494764850	2970	2975	2990	2965	6639
578	20231115	102000	475044805	2975	2975	2975	2975	0
579	20231115	101900	475044805	2975	2975	2995	2970	5048
580	20231115	101800	460026155	2975	2975	2975	2975	5
581	20231115	101700	460011280	2970	2975	3000	2970	2122
582	20231115	101600	453682725	2975	2975	2975	2975	877
583	20231115	101500	451073650	2975	2985	2985	2975	2385
584	20231115	101400	443966860	2980	2985	2985	2980	3523
585	20231115	101300	433450715	2985	2995	2995	2985	14
586	20231115	101200	433408805	2985	2985	2995	2985	102
587	20231115	101100	433104325	2985	2990	2990	2985	406
588	20231115	101000	431890450	2990	2990	3000	2990	267
589	20231115	100900	431092030	2990	3000	3000	2990	87
590	20231115	100800	430831040	2990	2985	3000	2985	11784
591	20231115	100700	395530915	2995	2990	3000	2985	1023
592	20231115	100600	392472035	2990	2985	2990	2985	3212
593	20231115	100500	382868185	2980	2990	2990	2980	501
594	20231115	100400	381370205	2980	2980	2980	2980	617
595	20231115	100300	379531545	2980	2990	2990	2980	6796
596	20231115	100200	359239025	2990	2990	2995	2990	58
597	20231115	100100	359065330	2995	2995	2995	2990	1002
598	20231115	100000	356064345	2990	2990	2990	2990	7
599	20231115	095900	356043415	2990	2990	2995	2990	1077
600	20231115	095800	352823180	2995	2990	2995	2990	314
601	20231115	095700	351884310	2995	2990	2995	2990	103
602	20231115	095600	351575840	2995	2990	2995	2990	502
603	20231115	095500	350072355	2990	2990	2990	2990	366
604	20231115	095400	348978015	2995	2990	2995	2985	376
605	20231115	095300	347853775	2990	2995	2995	2990	2
606	20231115	095200	347847790	2990	2990	2995	2990	93
607	20231115	095100	347569290	2990	2990	2990	2990	31
608	20231115	095000	347476600	2985	2995	2995	2985	508
609	20231115	094900	345956615	2995	2990	3000	2985	1584
610	20231115	094800	341220435	2990	2990	2990	2990	1
611	20231115	094700	341217445	2985	2995	3000	2985	3906
612	20231115	094600	329522400	2995	2990	2995	2985	3010
613	20231115	094500	320537500	2995	2995	2995	2995	319
614	20231115	094400	319582095	2995	2995	2995	2985	202
615	20231115	094300	318979105	2985	2995	2995	2985	294
616	20231115	094200	318101505	2985	2995	2995	2985	515
617	20231115	094100	316561725	2985	2995	3000	2970	2058
618	20231115	094000	310435450	2980	2990	2995	2975	4183
619	20231115	093900	297932440	2995	2985	2995	2985	11
620	20231115	093800	297899535	2995	2985	2995	2985	606
621	20231115	093700	296087590	2995	2995	2995	2985	90
622	20231115	093600	295818050	2985	2985	2990	2985	1882
623	20231115	093500	290193360	2980	2980	2990	2980	2600
624	20231115	093400	282437845	2980	2980	2985	2975	703
625	20231115	093300	280342905	2985	2990	2990	2980	553
626	20231115	093200	278694935	2980	2990	2990	2980	32
627	20231115	093100	278599415	2980	2990	2990	2980	23
628	20231115	093000	278530705	2980	2980	2990	2980	87
629	20231115	092900	278270620	2985	2985	2995	2985	2140
630	20231115	092800	271872690	2990	2970	2990	2970	5714
631	20231115	092700	254835880	2975	2975	2975	2970	1435
632	20231115	092600	250566765	2975	2980	2980	2970	1987
633	20231115	092500	244657550	2980	2980	2980	2980	2202
634	20231115	092400	238095590	2980	2980	2980	2980	30
635	20231115	092300	238006190	2980	2980	2985	2980	2103
636	20231115	092200	231728745	2985	2985	2990	2980	913
637	20231115	092100	229005170	2980	2985	2985	2980	4
638	20231115	092000	228993240	2975	2975	2975	2975	2195
639	20231115	091900	222463115	2975	2975	2975	2975	3717
640	20231115	091800	211405040	2975	2995	2995	2975	1410
641	20231115	091700	207197155	2990	2995	3000	2990	1654
642	20231115	091600	202243860	2985	3000	3000	2985	3080
643	20231115	091500	193033765	3000	3000	3005	2995	3606
644	20231115	091400	182215765	3000	3005	3010	2995	806
645	20231115	091300	179793830	3000	2970	3000	2970	24753
646	20231115	091200	105785580	2980	2970	2980	2970	2984
647	20231115	091100	96898545	2970	2970	2970	2970	349
648	20231115	091000	95862015	2965	2965	2970	2965	991
649	20231115	090900	92922675	2965	2960	2965	2960	2101
650	20231115	090800	86695715	2965	2955	2965	2950	754
651	20231115	090700	84464615	2960	2960	2960	2960	20
652	20231115	090600	84405415	2965	2960	2965	2950	2061
653	20231115	090500	78315685	2960	2955	2960	2955	1230
654	20231115	090400	74681025	2955	2960	2960	2955	990
655	20231115	090300	71752625	2965	2955	2965	2945	984
656	20231115	090200	68841965	2950	2950	2950	2940	1989
657	20231115	090100	62989210	2955	2975	2975	2935	12911
658	20231115	090000	24867080	2985	2965	2995	2965	8342