KissMeData/020400/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190500	451821740	8880	8880	8880	8880	1637
3	20231115	190400	451821740	8880	8880	8880	8880	0
4	20231115	190300	451821740	8880	8880	8880	8880	0
5	20231115	190200	451821740	8880	8880	8880	8880	0
6	20231115	190100	451821740	8880	8880	8880	8880	0
7	20231115	190000	451821740	8880	8880	8880	8880	0
8	20231115	185900	451821740	8880	8880	8880	8880	0
9	20231115	185800	451821740	8880	8880	8880	8880	0
10	20231115	185700	451821740	8880	8880	8880	8880	0
11	20231115	185600	451821740	8880	8880	8880	8880	0
12	20231115	185500	451821740	8880	8880	8880	8880	0
13	20231115	185400	451821740	8880	8880	8880	8880	0
14	20231115	185300	451821740	8880	8880	8880	8880	0
15	20231115	185200	451821740	8880	8880	8880	8880	0
16	20231115	185100	451821740	8880	8880	8880	8880	0
17	20231115	185000	451821740	8880	8880	8880	8880	0
18	20231115	184900	451821740	8880	8880	8880	8880	0
19	20231115	184800	451821740	8880	8880	8880	8880	0
20	20231115	184700	451821740	8880	8880	8880	8880	0
21	20231115	184600	451821740	8880	8880	8880	8880	0
22	20231115	184500	451821740	8880	8880	8880	8880	0
23	20231115	184400	451821740	8880	8880	8880	8880	0
24	20231115	184300	451821740	8880	8880	8880	8880	0
25	20231115	184200	451821740	8880	8880	8880	8880	0
26	20231115	184100	451821740	8880	8880	8880	8880	0
27	20231115	184000	451821740	8880	8880	8880	8880	0
28	20231115	183900	451821740	8880	8880	8880	8880	0
29	20231115	183800	451821740	8880	8880	8880	8880	0
30	20231115	183700	451821740	8880	8880	8880	8880	0
31	20231115	183600	451821740	8880	8880	8880	8880	0
32	20231115	183500	451821740	8880	8880	8880	8880	1637
33	20231115	183400	451821740	8880	8880	8880	8880	0
34	20231115	183300	451821740	8880	8880	8880	8880	0
35	20231115	183200	451821740	8880	8880	8880	8880	0
36	20231115	183100	451821740	8880	8880	8880	8880	0
37	20231115	183000	451821740	8880	8880	8880	8880	0
38	20231115	182900	451821740	8880	8880	8880	8880	0
39	20231115	182800	451821740	8880	8880	8880	8880	0
40	20231115	182700	451821740	8880	8880	8880	8880	0
41	20231115	182600	451821740	8880	8880	8880	8880	0
42	20231115	182500	451821740	8880	8880	8880	8880	0
43	20231115	182400	451821740	8880	8880	8880	8880	0
44	20231115	182300	451821740	8880	8880	8880	8880	0
45	20231115	182200	451821740	8880	8880	8880	8880	0
46	20231115	182100	451821740	8880	8880	8880	8880	0
47	20231115	182000	451821740	8880	8880	8880	8880	0
48	20231115	181900	451821740	8880	8880	8880	8880	0
49	20231115	181800	451821740	8880	8880	8880	8880	0
50	20231115	181700	451821740	8880	8880	8880	8880	0
51	20231115	181600	451821740	8880	8880	8880	8880	0
52	20231115	181500	451821740	8880	8880	8880	8880	0
53	20231115	181400	451821740	8880	8880	8880	8880	0
54	20231115	181300	451821740	8880	8880	8880	8880	0
55	20231115	181200	451821740	8880	8880	8880	8880	0
56	20231115	181100	451821740	8880	8880	8880	8880	0
57	20231115	181000	451821740	8880	8880	8880	8880	0
58	20231115	180900	451821740	8880	8880	8880	8880	0
59	20231115	180800	451821740	8880	8880	8880	8880	0
60	20231115	180700	451821740	8880	8880	8880	8880	0
61	20231115	180600	451821740	8880	8880	8880	8880	0
62	20231115	180500	451821740	8880	8880	8880	8880	1637
63	20231115	180400	451821740	8880	8880	8880	8880	0
64	20231115	180300	451821740	8880	8880	8880	8880	0
65	20231115	180200	451821740	8880	8880	8880	8880	0
66	20231115	180100	451821740	8880	8880	8880	8880	0
67	20231115	180000	451821740	8880	8880	8880	8880	0
68	20231115	175900	451821740	8880	8880	8880	8880	0
69	20231115	175800	451821740	8880	8880	8880	8880	0
70	20231115	175700	451821740	8880	8880	8880	8880	0
71	20231115	175600	451821740	8880	8880	8880	8880	0
72	20231115	175500	451821740	8880	8880	8880	8880	0
73	20231115	175400	451821740	8880	8880	8880	8880	0
74	20231115	175300	451821740	8880	8880	8880	8880	0
75	20231115	175200	451821740	8880	8880	8880	8880	0
76	20231115	175100	451821740	8880	8880	8880	8880	0
77	20231115	175000	451821740	8880	8880	8880	8880	0
78	20231115	174900	451821740	8880	8880	8880	8880	0
79	20231115	174800	451821740	8880	8880	8880	8880	0
80	20231115	174700	451821740	8880	8880	8880	8880	0
81	20231115	174600	451821740	8880	8880	8880	8880	0
82	20231115	174500	451821740	8880	8880	8880	8880	0
83	20231115	174400	451821740	8880	8880	8880	8880	0
84	20231115	174300	451821740	8880	8880	8880	8880	0
85	20231115	174200	451821740	8880	8880	8880	8880	0
86	20231115	174100	451821740	8880	8880	8880	8880	0
87	20231115	174000	451821740	8880	8880	8880	8880	0
88	20231115	173900	451821740	8880	8880	8880	8880	0
89	20231115	173800	451821740	8880	8880	8880	8880	0
90	20231115	173700	451821740	8880	8880	8880	8880	0
91	20231115	173600	451821740	8880	8880	8880	8880	0
92	20231115	173500	451821740	8880	8880	8880	8880	1637
93	20231115	173400	451821740	8880	8880	8880	8880	0
94	20231115	173300	451821740	8880	8880	8880	8880	0
95	20231115	173200	451821740	8880	8880	8880	8880	0
96	20231115	173100	451821740	8880	8880	8880	8880	0
97	20231115	173000	451821740	8880	8880	8880	8880	0
98	20231115	172900	451821740	8880	8880	8880	8880	0
99	20231115	172800	451821740	8880	8880	8880	8880	0
100	20231115	172700	451821740	8880	8880	8880	8880	0
101	20231115	172600	451821740	8880	8880	8880	8880	0
102	20231115	172500	451821740	8880	8880	8880	8880	0
103	20231115	172400	451821740	8880	8880	8880	8880	0
104	20231115	172300	451821740	8880	8880	8880	8880	0
105	20231115	172200	451821740	8880	8880	8880	8880	0
106	20231115	172100	451821740	8880	8880	8880	8880	0
107	20231115	172000	451821740	8880	8880	8880	8880	0
108	20231115	171900	451821740	8880	8880	8880	8880	0
109	20231115	171800	451821740	8880	8880	8880	8880	0
110	20231115	171700	451821740	8880	8880	8880	8880	0
111	20231115	171600	451821740	8880	8880	8880	8880	0
112	20231115	171500	451821740	8880	8880	8880	8880	0
113	20231115	171400	451821740	8880	8880	8880	8880	0
114	20231115	171300	451821740	8880	8880	8880	8880	0
115	20231115	171200	451821740	8880	8880	8880	8880	0
116	20231115	171100	451821740	8880	8880	8880	8880	0
117	20231115	171000	451821740	8880	8880	8880	8880	0
118	20231115	170900	451821740	8880	8880	8880	8880	0
119	20231115	170800	451821740	8880	8880	8880	8880	0
120	20231115	170700	451821740	8880	8880	8880	8880	0
121	20231115	170600	451821740	8880	8880	8880	8880	0
122	20231115	170500	451821740	8880	8880	8880	8880	1637
123	20231115	170400	451821740	8880	8880	8880	8880	0
124	20231115	170300	451821740	8880	8880	8880	8880	0
125	20231115	170200	451821740	8880	8880	8880	8880	0
126	20231115	170100	451821740	8880	8880	8880	8880	0
127	20231115	170000	451821740	8880	8880	8880	8880	0
128	20231115	165900	451821740	8880	8880	8880	8880	0
129	20231115	165800	451821740	8880	8880	8880	8880	0
130	20231115	165700	451821740	8880	8880	8880	8880	0
131	20231115	165600	451821740	8880	8880	8880	8880	0
132	20231115	165500	451821740	8880	8880	8880	8880	0
133	20231115	165400	451821740	8880	8880	8880	8880	0
134	20231115	165300	451821740	8880	8880	8880	8880	0
135	20231115	165200	451821740	8880	8880	8880	8880	0
136	20231115	165100	451821740	8880	8880	8880	8880	0
137	20231115	165000	451821740	8880	8880	8880	8880	0
138	20231115	164900	451821740	8880	8880	8880	8880	0
139	20231115	164800	451821740	8880	8880	8880	8880	0
140	20231115	164700	451821740	8880	8880	8880	8880	0
141	20231115	164600	451821740	8880	8880	8880	8880	0
142	20231115	164500	451821740	8880	8880	8880	8880	0
143	20231115	164400	451821740	8880	8880	8880	8880	0
144	20231115	164300	451821740	8880	8880	8880	8880	0
145	20231115	164200	451821740	8880	8880	8880	8880	0
146	20231115	164100	451821740	8880	8880	8880	8880	0
147	20231115	164000	451821740	8880	8880	8880	8880	0
148	20231115	163900	451821740	8880	8880	8880	8880	0
149	20231115	163800	451821740	8880	8880	8880	8880	0
150	20231115	163700	451821740	8880	8880	8880	8880	0
151	20231115	163600	451821740	8880	8880	8880	8880	0
152	20231115	163500	451821740	8880	8880	8880	8880	1637
153	20231115	163400	451821740	8880	8880	8880	8880	0
154	20231115	163300	451821740	8880	8880	8880	8880	0
155	20231115	163200	451821740	8880	8880	8880	8880	0
156	20231115	163100	451821740	8880	8880	8880	8880	0
157	20231115	163000	451821740	8880	8880	8880	8880	0
158	20231115	162900	451821740	8880	8880	8880	8880	0
159	20231115	162800	451821740	8880	8880	8880	8880	0
160	20231115	162700	451821740	8880	8880	8880	8880	0
161	20231115	162600	451821740	8880	8880	8880	8880	0
162	20231115	162500	451821740	8880	8880	8880	8880	0
163	20231115	162400	451821740	8880	8880	8880	8880	0
164	20231115	162300	451821740	8880	8880	8880	8880	0
165	20231115	162200	451821740	8880	8880	8880	8880	0
166	20231115	162100	451821740	8880	8880	8880	8880	0
167	20231115	162000	451821740	8880	8880	8880	8880	0
168	20231115	161900	451821740	8880	8880	8880	8880	0
169	20231115	161800	451821740	8880	8880	8880	8880	0
170	20231115	161700	451821740	8880	8880	8880	8880	0
171	20231115	161600	451821740	8880	8880	8880	8880	0
172	20231115	161500	451821740	8880	8880	8880	8880	0
173	20231115	161400	451821740	8880	8880	8880	8880	0
174	20231115	161300	451821740	8880	8880	8880	8880	0
175	20231115	161200	451821740	8880	8880	8880	8880	0
176	20231115	161100	451821740	8880	8880	8880	8880	0
177	20231115	161000	451821740	8880	8880	8880	8880	0
178	20231115	160900	451821740	8880	8880	8880	8880	0
179	20231115	160800	451821740	8880	8880	8880	8880	0
180	20231115	160700	451821740	8880	8880	8880	8880	0
181	20231115	160600	451821740	8880	8880	8880	8880	0
182	20231115	160500	451821740	8880	8880	8880	8880	1637
183	20231115	160400	451821740	8880	8880	8880	8880	0
184	20231115	160300	451821740	8880	8880	8880	8880	0
185	20231115	160200	451821740	8880	8880	8880	8880	0
186	20231115	160100	451821740	8880	8880	8880	8880	0
187	20231115	160000	451821740	8880	8880	8880	8880	0
188	20231115	155900	451821740	8880	8880	8880	8880	0
189	20231115	155800	451821740	8880	8880	8880	8880	0
190	20231115	155700	451821740	8880	8880	8880	8880	0
191	20231115	155600	451821740	8880	8880	8880	8880	0
192	20231115	155500	451821740	8880	8880	8880	8880	0
193	20231115	155400	451821740	8880	8880	8880	8880	0
194	20231115	155300	451821740	8880	8880	8880	8880	0
195	20231115	155200	451821740	8880	8880	8880	8880	0
196	20231115	155100	451821740	8880	8880	8880	8880	0
197	20231115	155000	451821740	8880	8880	8880	8880	0
198	20231115	154900	451821740	8880	8880	8880	8880	0
199	20231115	154800	451821740	8880	8880	8880	8880	0
200	20231115	154700	451821740	8880	8880	8880	8880	0
201	20231115	154600	451821740	8880	8880	8880	8880	0
202	20231115	154500	451821740	8880	8880	8880	8880	0
203	20231115	154400	451821740	8880	8880	8880	8880	0
204	20231115	154300	451821740	8880	8880	8880	8880	0
205	20231115	154200	451821740	8880	8880	8880	8880	0
206	20231115	154100	451821740	8880	8880	8880	8880	0
207	20231115	154000	451821740	8880	8880	8880	8880	0
208	20231115	153900	451821740	8880	8880	8880	8880	0
209	20231115	153800	451821740	8880	8880	8880	8880	0
210	20231115	153700	451821740	8880	8880	8880	8880	0
211	20231115	153600	451821740	8880	8880	8880	8880	0
212	20231115	153500	451821740	8880	8880	8880	8880	1637
213	20231115	153400	451821740	8880	8880	8880	8880	0
214	20231115	153300	451821740	8880	8880	8880	8880	0
215	20231115	153200	451821740	8880	8880	8880	8880	0
216	20231115	153100	451821740	8880	8880	8880	8880	0
217	20231115	153000	451821740	8880	8880	8880	8880	1637
218	20231115	152900	437285180	8880	8880	8880	8880	0
219	20231115	152800	437285180	8880	8880	8880	8880	0
220	20231115	152700	437285180	8880	8880	8880	8880	0
221	20231115	152600	437285180	8880	8880	8880	8880	0
222	20231115	152500	437285180	8880	8880	8880	8880	0
223	20231115	152400	437285180	8880	8880	8880	8880	0
224	20231115	152300	437285180	8880	8880	8880	8880	0
225	20231115	152200	437285180	8880	8880	8880	8880	0
226	20231115	152100	437285180	8880	8880	8880	8880	0
227	20231115	152000	437285180	8880	8880	8880	8880	0
228	20231115	151900	437285180	8880	8890	8890	8880	252
229	20231115	151800	435044980	8890	8890	8890	8890	3
230	20231115	151700	435018310	8890	8890	8890	8890	136
231	20231115	151600	433809270	8900	8890	8900	8890	104
232	20231115	151500	432884610	8890	8890	8890	8890	134
233	20231115	151400	431693350	8890	8890	8890	8890	131
234	20231115	151300	430528760	8890	8890	8890	8890	144
235	20231115	151200	429248600	8900	8900	8900	8900	1
236	20231115	151100	429239700	8900	8900	8900	8900	262
237	20231115	151000	426907900	8900	8900	8900	8900	6
238	20231115	150900	426854500	8900	8900	8900	8900	6
239	20231115	150800	426801100	8900	8910	8910	8900	3
240	20231115	150700	426774380	8900	8900	8900	8900	80
241	20231115	150600	426062380	8910	8910	8910	8910	10
242	20231115	150500	425973280	8900	8900	8900	8900	0
243	20231115	150400	425973280	8900	8900	8900	8900	184
244	20231115	150300	424335680	8900	8900	8900	8900	0
245	20231115	150200	424335680	8900	8900	8900	8900	0
246	20231115	150100	424335680	8900	8900	8900	8900	1048
247	20231115	150000	415008480	8900	8910	8910	8900	202
248	20231115	145900	413210670	8900	8920	8920	8900	4
249	20231115	145800	413175010	8920	8910	8920	8900	158
250	20231115	145700	411767130	8910	8910	8910	8910	0
251	20231115	145600	411767130	8910	8920	8920	8910	1105
252	20231115	145500	401917040	8920	8920	8920	8920	80
253	20231115	145400	401203440	8940	8940	8940	8940	0
254	20231115	145300	401203440	8940	8920	8940	8920	4
255	20231115	145200	401167700	8920	8920	8920	8920	175
256	20231115	145100	399606700	8920	8920	8920	8920	0
257	20231115	145000	399606700	8920	8920	8920	8920	0
258	20231115	144900	399606700	8920	8920	8920	8920	1
259	20231115	144800	399597780	8920	8920	8920	8920	0
260	20231115	144700	399597780	8920	8920	8920	8920	151
261	20231115	144600	398250860	8920	8930	8930	8920	403
262	20231115	144500	394655990	8930	8930	8930	8930	64
263	20231115	144400	394084470	8930	8930	8930	8930	0
264	20231115	144300	394084470	8930	8930	8930	8930	148
265	20231115	144200	392762830	8930	8930	8930	8930	255
266	20231115	144100	390485680	8930	8930	8930	8930	0
267	20231115	144000	390485680	8930	8930	8930	8930	5
268	20231115	143900	390441030	8930	8950	8950	8930	585
269	20231115	143800	385216960	8950	8950	8950	8950	3
270	20231115	143700	385190110	8950	8950	8950	8950	1
271	20231115	143600	385181160	8930	8930	8930	8930	64
272	20231115	143500	384609640	8930	8940	8940	8930	151
273	20231115	143400	383260980	8940	8940	8940	8940	10
274	20231115	143300	383171580	8940	8930	8940	8930	262
275	20231115	143200	380831050	8930	8930	8930	8930	0
276	20231115	143100	380831050	8930	8930	8930	8930	0
277	20231115	143000	380831050	8930	8930	8930	8930	80
278	20231115	142900	380116650	8940	8940	8940	8940	3
279	20231115	142800	380089830	8940	8940	8940	8940	9
280	20231115	142700	380009370	8930	8930	8930	8930	64
281	20231115	142600	379437850	8930	8930	8930	8930	565
282	20231115	142500	374392400	8930	8930	8930	8930	0
283	20231115	142400	374392400	8930	8930	8930	8930	175
284	20231115	142300	372829650	8940	8950	8950	8940	151
285	20231115	142200	371479500	8950	8950	8950	8950	0
286	20231115	142100	371479500	8950	8950	8950	8950	11
287	20231115	142000	371381050	8960	8960	8960	8960	3
288	20231115	141900	371354170	8960	8960	8960	8960	4
289	20231115	141800	371318330	8940	8950	8950	8940	144
290	20231115	141700	370030470	8960	8960	8960	8960	3
291	20231115	141600	370003590	8960	8960	8960	8960	0
292	20231115	141500	370003590	8960	8960	8960	8960	0
293	20231115	141400	370003590	8960	8960	8960	8940	179
294	20231115	141300	368403250	8960	8960	8960	8960	0
295	20231115	141200	368403250	8960	8960	8960	8960	0
296	20231115	141100	368403250	8960	8960	8960	8960	2
297	20231115	141000	368385330	8940	8950	8950	8940	151
298	20231115	140900	367035330	8940	8940	8940	8940	64
299	20231115	140800	366463170	8940	8940	8940	8940	0
300	20231115	140700	366463170	8940	8940	8940	8940	30
301	20231115	140600	366194970	8940	8940	8940	8940	0
302	20231115	140500	366194970	8940	8960	8960	8940	368
303	20231115	140400	362901500	8960	8960	8960	8960	0
304	20231115	140300	362901500	8960	8960	8960	8960	1
305	20231115	140200	362892540	8960	8960	8960	8960	1
306	20231115	140100	362883580	8940	8940	8940	8940	0
307	20231115	140000	362883580	8940	8940	8940	8940	64
308	20231115	135900	362311420	8960	8960	8960	8960	3
309	20231115	135800	362284540	8960	8940	8960	8940	160
310	20231115	135700	360853960	8940	8940	8940	8940	0
311	20231115	135600	360853960	8940	8960	8960	8940	178
312	20231115	135500	359262580	8960	8950	8960	8950	74
313	20231115	135400	358599730	8950	8950	8950	8950	1
314	20231115	135300	358590780	8940	8950	8950	8940	120
315	20231115	135200	357517540	8950	8950	8950	8950	100
316	20231115	135100	356622540	8940	8940	8940	8940	64
317	20231115	135000	356050380	8980	8970	8980	8970	4
318	20231115	134900	356014490	8970	8970	8970	8970	0
319	20231115	134800	356014490	8970	8970	8970	8970	0
320	20231115	134700	356014490	8970	8970	8970	8970	1
321	20231115	134600	356005520	8940	8940	8940	8940	326
322	20231115	134500	353091080	8970	8970	8970	8970	0
323	20231115	134400	353091080	8970	8970	8970	8970	1
324	20231115	134300	353082110	8940	8950	8950	8940	306
325	20231115	134200	350346260	8940	8940	8940	8940	0
326	20231115	134100	350346260	8940	8940	8940	8940	0
327	20231115	134000	350346260	8940	8970	8970	8940	81
328	20231115	133900	349622090	8970	8970	8970	8970	1
329	20231115	133800	349613120	8940	8940	8940	8940	0
330	20231115	133700	349613120	8940	8940	8940	8930	362
331	20231115	133600	346378340	8940	8940	8940	8940	2
332	20231115	133500	346360460	8940	8970	8970	8940	2
333	20231115	133400	346342550	8930	8940	8940	8930	64
334	20231115	133300	345770540	8940	8970	8970	8940	151
335	20231115	133200	344417600	8980	8980	8980	8980	4
336	20231115	133100	344381680	8980	8980	8980	8980	50
337	20231115	133000	343932680	8980	8980	8980	8980	0
338	20231115	132900	343932680	8980	8980	8980	8980	9
339	20231115	132800	343851860	8930	8940	8940	8930	255
340	20231115	132700	341574480	8930	8930	8930	8930	0
341	20231115	132600	341574480	8930	8930	8930	8930	0
342	20231115	132500	341574480	8930	8990	8990	8930	69
343	20231115	132400	340957690	8990	8990	8990	8990	0
344	20231115	132300	340957690	8990	8990	8990	8990	3
345	20231115	132200	340930720	8990	8990	8990	8990	0
346	20231115	132100	340930720	8990	8930	8990	8930	153
347	20231115	132000	339564370	8990	8990	8990	8990	10
348	20231115	131900	339474470	8930	8930	8930	8930	0
349	20231115	131800	339474470	8930	8990	8990	8930	176
350	20231115	131700	337902730	8930	8930	8930	8930	0
351	20231115	131600	337902730	8930	8990	8990	8930	174
352	20231115	131500	336342010	8940	8950	8950	8940	80
353	20231115	131400	335626800	8930	8930	8930	8930	0
354	20231115	131300	335626800	8930	8930	8930	8930	0
355	20231115	131200	335626800	8930	8930	8930	8930	0
356	20231115	131100	335626800	8930	8930	8930	8930	0
357	20231115	131000	335626800	8930	8930	8930	8930	0
358	20231115	130900	335626800	8930	8930	8930	8930	175
359	20231115	130800	334064050	8930	8940	8940	8930	162
360	20231115	130700	332616260	8940	8990	8990	8940	65
361	20231115	130600	332035110	8940	8940	8940	8940	0
362	20231115	130500	332035110	8940	8940	8940	8940	0
363	20231115	130400	332035110	8940	8940	8940	8940	121
364	20231115	130300	330953370	8940	8940	8940	8940	81
365	20231115	130200	330229230	8940	8940	8940	8940	0
366	20231115	130100	330229230	8940	8940	8940	8940	0
367	20231115	130000	330229230	8940	8940	8940	8940	0
368	20231115	125900	330229230	8940	8950	8950	8940	175
369	20231115	125800	328664490	8940	8940	8940	8940	64
370	20231115	125700	328092330	8940	8940	8940	8940	0
371	20231115	125600	328092330	8940	8940	8940	8940	152
372	20231115	125500	326733450	8940	8940	8940	8940	0
373	20231115	125400	326733450	8940	8940	8940	8940	0
374	20231115	125300	326733450	8940	8940	8940	8940	6
375	20231115	125200	326679810	8940	8940	8940	8940	0
376	20231115	125100	326679810	8940	8940	8940	8940	81
377	20231115	125000	325955670	8990	8990	8990	8940	256
378	20231115	124900	323665830	8990	8990	8990	8990	1
379	20231115	124800	323656840	8940	8940	8940	8940	0
380	20231115	124700	323656840	8940	8940	8940	8940	0
381	20231115	124600	323656840	8940	8950	8950	8940	183
382	20231115	124500	322020570	8940	8940	8940	8940	0
383	20231115	124400	322020570	8940	8990	8990	8940	155
384	20231115	124300	320633310	8990	8990	8990	8990	0
385	20231115	124200	320633310	8990	8990	8990	8990	20
386	20231115	124100	320453510	8940	8990	8990	8940	242
387	20231115	124000	318288730	8990	8990	8990	8990	1
388	20231115	123900	318279740	8940	8940	8940	8940	0
389	20231115	123800	318279740	8940	8990	8990	8940	84
390	20231115	123700	317528230	8990	8990	8990	8990	223
391	20231115	123600	315523460	8990	8990	8990	8990	0
392	20231115	123500	315523460	8990	8990	8990	8990	3
393	20231115	123400	315496490	8990	8990	8990	8990	0
394	20231115	123300	315496490	8990	8990	8990	8990	1
395	20231115	123200	315487500	8990	8940	8990	8930	208
396	20231115	123100	313627770	8940	8950	8950	8940	327
397	20231115	123000	310704380	8930	8930	8930	8930	0
398	20231115	122900	310704380	8930	8930	8930	8930	0
399	20231115	122800	310704380	8930	8930	8930	8930	0
400	20231115	122700	310704380	8930	8930	8930	8930	0
401	20231115	122600	310704380	8930	8940	8940	8930	81
402	20231115	122500	309981000	8930	8930	8930	8930	0
403	20231115	122400	309981000	8930	8930	8930	8930	52
404	20231115	122300	309516640	8930	8930	8930	8930	64
405	20231115	122200	308945120	8930	8940	8940	8930	175
406	20231115	122100	307381410	8940	8940	8940	8940	0
407	20231115	122000	307381410	8940	8940	8940	8940	0
408	20231115	121900	307381410	8940	8950	8950	8940	152
409	20231115	121800	306022300	8990	8990	8990	8990	1
410	20231115	121700	306013310	8940	8940	8940	8940	0
411	20231115	121600	306013310	8940	8940	8940	8940	0
412	20231115	121500	306013310	8940	8940	8940	8940	201
413	20231115	121400	304216370	8940	8940	8940	8940	64
414	20231115	121300	303644210	8940	8960	8960	8940	256
415	20231115	121200	301353310	8990	8990	8990	8990	170
416	20231115	121100	299825010	8990	8990	8990	8990	3
417	20231115	121000	299798040	8990	8980	8990	8980	133
418	20231115	120900	298602420	8980	8980	8980	8980	1
419	20231115	120800	298593440	8940	8940	8940	8940	0
420	20231115	120700	298593440	8940	8950	8950	8940	152
421	20231115	120600	297234300	8950	8950	8950	8950	0
422	20231115	120500	297234300	8950	8950	8950	8950	64
423	20231115	120400	296661500	8950	8950	8950	8950	50
424	20231115	120300	296214000	8950	8950	8950	8950	180
425	20231115	120200	294603000	8950	8950	8950	8950	0
426	20231115	120100	294603000	8950	8950	8950	8950	93
427	20231115	120000	293770650	8950	8980	9000	8950	334
428	20231115	115900	290775790	8960	8960	8960	8960	135
429	20231115	115800	289566190	8960	8970	8970	8960	13
430	20231115	115700	289449700	8970	8970	8970	8960	201
431	20231115	115600	287647370	8970	8970	8970	8970	59
432	20231115	115500	287118140	8970	8980	8980	8970	11
433	20231115	115400	287019400	8980	9020	9030	8980	29
434	20231115	115300	286757990	9020	9020	9020	9020	7
435	20231115	115200	286694850	9020	9020	9020	9020	1
436	20231115	115100	286685830	9030	9020	9030	9020	4
437	20231115	115000	286649740	9030	9020	9030	9020	16
438	20231115	114900	286505410	9020	8970	9020	8960	83
439	20231115	114800	285761240	9040	8960	9040	8960	313
440	20231115	114700	282939430	9040	9030	9040	9030	11
441	20231115	114600	282840090	9030	9030	9030	9030	0
442	20231115	114500	282840090	9030	8960	9030	8950	736
443	20231115	114400	276208010	9030	9020	9030	9020	20
444	20231115	114300	276027600	9020	9020	9020	9020	0
445	20231115	114200	276027600	9020	9020	9030	8950	169
446	20231115	114100	274513520	9020	9020	9020	8980	4
447	20231115	114000	274477520	8970	8970	8970	8970	2
448	20231115	113900	274459580	8960	8960	8960	8960	64
449	20231115	113800	273886140	9020	9020	9020	9020	3
450	20231115	113700	273859080	9020	9020	9020	9020	0
451	20231115	113600	273859080	9020	9000	9020	8950	115
452	20231115	113500	272827240	8970	9030	9030	8970	178
453	20231115	113400	271229350	9030	9030	9030	9030	0
454	20231115	113300	271229350	9030	9030	9030	9030	0
455	20231115	113200	271229350	9030	9030	9030	9030	3
456	20231115	113100	271202260	9040	9050	9050	9040	1790
457	20231115	113000	255020380	9050	9050	9050	9050	175
458	20231115	112900	253436630	9050	9070	9080	9050	255
459	20231115	112800	251125740	9070	9060	9070	9060	183
460	20231115	112700	249467650	9070	9060	9070	9060	136
461	20231115	112600	248235280	9040	9040	9060	8980	738
462	20231115	112500	241573140	9030	9020	9030	9020	673
463	20231115	112400	235496460	9010	8940	9010	8940	1205
464	20231115	112300	224668260	8940	8940	8940	8940	0
465	20231115	112200	224668260	8940	8940	8940	8940	0
466	20231115	112100	224668260	8940	8940	8940	8940	64
467	20231115	112000	224096100	8970	8970	8970	8970	3
468	20231115	111900	224069190	8970	8970	8970	8970	1
469	20231115	111800	224060220	8940	8940	8940	8940	125
470	20231115	111700	222942720	8920	8940	8940	8920	155
471	20231115	111600	221559950	8940	8950	8950	8940	48
472	20231115	111500	221130470	8980	8970	8980	8970	61
473	20231115	111400	220583190	8970	8970	8970	8970	3
474	20231115	111300	220556280	8970	8970	8970	8970	1
475	20231115	111200	220547310	8930	8970	8970	8930	65
476	20231115	111100	219966820	8930	8930	8930	8930	81
477	20231115	111000	219243490	8930	8930	8930	8930	0
478	20231115	110900	219243490	8930	8930	8930	8930	600
479	20231115	110800	213885490	8930	8930	8930	8930	0
480	20231115	110700	213885490	8930	8930	8930	8930	342
481	20231115	110600	210831430	8930	8930	8930	8930	0
482	20231115	110500	210831430	8930	8930	8930	8930	152
483	20231115	110400	209474070	8920	8930	8930	8920	64
484	20231115	110300	208902710	8920	8920	8920	8920	0
485	20231115	110200	208902710	8920	8920	8920	8920	0
486	20231115	110100	208902710	8920	8920	8920	8920	0
487	20231115	110000	208902710	8920	8920	8920	8920	0
488	20231115	105900	208902710	8920	8920	8920	8920	81
489	20231115	105800	208180190	8920	8930	8930	8920	382
490	20231115	105700	204772050	8920	8920	8920	8920	572
491	20231115	105600	199669810	8910	8910	8910	8910	0
492	20231115	105500	199669810	8910	8920	8920	8910	64
493	20231115	105400	199099170	8920	8920	8920	8920	0
494	20231115	105300	199099170	8920	8920	8920	8920	15
495	20231115	105200	198965370	8920	8940	8940	8920	152
496	20231115	105100	197609510	8980	8980	8980	8980	1
497	20231115	105000	197600530	8910	8910	8910	8910	0
498	20231115	104900	197600530	8910	8910	8910	8910	0
499	20231115	104800	197600530	8910	8920	8920	8910	176
500	20231115	104700	196031960	8910	8910	8910	8910	0
501	20231115	104600	196031960	8910	8920	8920	8910	145
502	20231115	104500	194738630	8980	8980	8980	8980	0
503	20231115	104400	194738630	8980	8980	8980	8980	3
504	20231115	104300	194711690	8980	8980	8980	8980	0
505	20231115	104200	194711690	8980	8980	8980	8980	0
506	20231115	104100	194711690	8980	8980	8980	8980	1
507	20231115	104000	194702710	8910	8920	8980	8910	1581
508	20231115	103900	180607320	8920	8980	8980	8920	216
509	20231115	103800	178677670	8980	8980	8980	8980	3
510	20231115	103700	178650730	8980	8980	8980	8930	265
511	20231115	103600	176284030	8920	8920	8920	8920	0
512	20231115	103500	176284030	8920	8920	8920	8920	0
513	20231115	103400	176284030	8920	8930	8930	8920	81
514	20231115	103300	175560940	9000	9000	9000	9000	0
515	20231115	103200	175560940	9000	9000	9000	9000	3
516	20231115	103100	175533940	9000	9000	9000	9000	0
517	20231115	103000	175533940	9000	8930	9000	8920	177
518	20231115	102900	173953700	8930	9000	9000	8930	7
519	20231115	102800	173891120	8930	8970	8970	8930	349
520	20231115	102700	170770270	8980	8980	8980	8980	0
521	20231115	102600	170770270	8980	8970	8980	8970	230
522	20231115	102500	168705680	8920	8920	8920	8920	0
523	20231115	102400	168705680	8920	8920	8920	8920	0
524	20231115	102300	168705680	8920	8920	8920	8920	0
525	20231115	102200	168705680	8920	8920	8920	8920	81
526	20231115	102100	167983160	8910	8910	8910	8910	0
527	20231115	102000	167983160	8910	8980	8980	8910	195
528	20231115	101900	166243900	8910	8920	8920	8910	64
529	20231115	101800	165673160	8930	8920	8930	8910	194
530	20231115	101700	163942570	8900	8900	8900	8900	0
531	20231115	101600	163942570	8900	8900	8900	8900	0
532	20231115	101500	163942570	8900	8910	8910	8900	153
533	20231115	101400	162580840	8900	8900	8900	8900	21
534	20231115	101300	162393940	8890	8890	8890	8890	0
535	20231115	101200	162393940	8890	8890	8890	8890	100
536	20231115	101100	161504940	8890	8990	8990	8890	245
537	20231115	101000	159322710	8990	8990	8990	8990	1
538	20231115	100900	159313720	8980	8960	8980	8930	120
539	20231115	100800	158240190	8960	8960	8960	8960	0
540	20231115	100700	158240190	8960	8960	8960	8960	34
541	20231115	100600	157935550	8910	8910	8910	8910	316
542	20231115	100500	155119990	8900	8900	8900	8900	0
543	20231115	100400	155119990	8900	8920	8920	8900	400
544	20231115	100300	151559790	8900	8910	8910	8900	152
545	20231115	100200	150206390	8900	8920	8920	8900	310
546	20231115	100100	147445140	8920	8960	8960	8920	431
547	20231115	100000	143598580	8920	8940	8940	8920	282
548	20231115	095900	141081010	8960	8960	8960	8960	33
549	20231115	095800	140785330	8930	8930	8930	8930	0
550	20231115	095700	140785330	8930	8940	8940	8930	83
551	20231115	095600	140043650	8940	8950	8960	8940	261
552	20231115	095500	137708400	8980	8980	8980	8980	0
553	20231115	095400	137708400	8980	8980	8980	8980	0
554	20231115	095300	137708400	8980	8960	8980	8950	65
555	20231115	095200	137126520	8960	8960	8960	8960	202
556	20231115	095100	135316600	8980	8980	8980	8980	4
557	20231115	095000	135280680	8960	8980	8980	8960	124
558	20231115	094900	134169360	8980	8980	8980	8980	11
559	20231115	094800	134070580	9030	8960	9030	8960	194
560	20231115	094700	132330100	9030	9030	9030	8960	123
561	20231115	094600	131226080	9030	9030	9030	9030	1
562	20231115	094500	131217050	9030	8970	9030	8970	257
563	20231115	094400	128911700	8970	8980	8980	8970	337
564	20231115	094300	125888580	9030	9030	9030	8980	39
565	20231115	094200	125536890	9000	9000	9000	9000	464
566	20231115	094100	121360890	9000	9000	9000	9000	27
567	20231115	094000	121117890	9000	9020	9020	8970	577
568	20231115	093900	115927790	9030	9030	9030	9030	9
569	20231115	093800	115846520	8990	9030	9030	8990	8
570	20231115	093700	115774330	9030	9030	9030	9030	0
571	20231115	093600	115774330	9030	8990	9030	8980	384
572	20231115	093500	112314580	8990	9030	9030	8990	68
573	20231115	093400	111703090	9030	9030	9030	9030	0
574	20231115	093300	111703090	9030	9030	9030	9030	56
575	20231115	093200	111197410	8970	8980	8980	8970	243
576	20231115	093100	109016550	8980	8980	8980	8980	0
577	20231115	093000	109016550	8980	8990	8990	8980	120
578	20231115	092900	107938160	9030	9030	9030	9030	5
579	20231115	092800	107893010	9030	8990	9030	8980	163
580	20231115	092700	106429210	8990	9000	9000	8990	178
581	20231115	092600	104828250	8990	9070	9070	8990	411
582	20231115	092500	101112330	9070	9070	9070	9070	64
583	20231115	092400	100531850	9010	9070	9070	9010	162
584	20231115	092300	99071510	9070	9070	9070	9070	0
585	20231115	092200	99071510	9070	9130	9130	9070	157
586	20231115	092100	97646680	9130	9130	9130	9130	10
587	20231115	092000	97555380	9130	9050	9130	9030	590
588	20231115	091900	92191870	9040	9040	9040	9040	81
589	20231115	091800	91459630	9040	9030	9040	9030	644
590	20231115	091700	85638520	9030	9060	9060	9030	371
591	20231115	091600	82282540	9060	9100	9120	9060	305
592	20231115	091500	79508820	9090	9030	9090	9030	597
593	20231115	091400	74113310	9030	8980	9030	8970	68
594	20231115	091300	73501970	8980	8980	8980	8980	0
595	20231115	091200	73501970	8980	9000	9000	8980	643
596	20231115	091100	67725750	9000	9040	9040	9000	667
597	20231115	091000	61716970	9110	9050	9110	9050	496
598	20231115	090900	57227910	9050	9050	9050	9050	262
599	20231115	090800	54856810	9100	9050	9100	9040	172
600	20231115	090700	53299980	9040	9110	9110	9040	238
601	20231115	090600	51137230	9090	9070	9090	9000	835
602	20231115	090500	43575980	9070	9070	9070	9070	306
603	20231115	090400	40800560	8980	9100	9100	8980	746
604	20231115	090300	34095240	9100	8990	9100	8980	225
605	20231115	090200	32073520	8990	9000	9000	8980	339
606	20231115	090100	29027750	9120	9100	9120	9000	658
607	20231115	090000	23074410	9100	9130	9130	9100	2207