KissMeData/036580/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	191900	160775800	2920	2920	2920	2920	2050
3	20231115	191800	160775800	2920	2920	2920	2920	0
4	20231115	191700	160775800	2920	2920	2920	2920	0
5	20231115	191600	160775800	2920	2920	2920	2920	0
6	20231115	191500	160775800	2920	2920	2920	2920	0
7	20231115	191400	160775800	2920	2920	2920	2920	0
8	20231115	191300	160775800	2920	2920	2920	2920	0
9	20231115	191200	160775800	2920	2920	2920	2920	0
10	20231115	191100	160775800	2920	2920	2920	2920	0
11	20231115	191000	160775800	2920	2920	2920	2920	0
12	20231115	190900	160775800	2920	2920	2920	2920	0
13	20231115	190800	160775800	2920	2920	2920	2920	0
14	20231115	190700	160775800	2920	2920	2920	2920	0
15	20231115	190600	160775800	2920	2920	2920	2920	0
16	20231115	190500	160775800	2920	2920	2920	2920	0
17	20231115	190400	160775800	2920	2920	2920	2920	0
18	20231115	190300	160775800	2920	2920	2920	2920	0
19	20231115	190200	160775800	2920	2920	2920	2920	0
20	20231115	190100	160775800	2920	2920	2920	2920	0
21	20231115	190000	160775800	2920	2920	2920	2920	0
22	20231115	185900	160775800	2920	2920	2920	2920	0
23	20231115	185800	160775800	2920	2920	2920	2920	0
24	20231115	185700	160775800	2920	2920	2920	2920	0
25	20231115	185600	160775800	2920	2920	2920	2920	0
26	20231115	185500	160775800	2920	2920	2920	2920	0
27	20231115	185400	160775800	2920	2920	2920	2920	0
28	20231115	185300	160775800	2920	2920	2920	2920	0
29	20231115	185200	160775800	2920	2920	2920	2920	0
30	20231115	185100	160775800	2920	2920	2920	2920	0
31	20231115	185000	160775800	2920	2920	2920	2920	0
32	20231115	184900	160775800	2920	2920	2920	2920	2050
33	20231115	184800	160775800	2920	2920	2920	2920	0
34	20231115	184700	160775800	2920	2920	2920	2920	0
35	20231115	184600	160775800	2920	2920	2920	2920	0
36	20231115	184500	160775800	2920	2920	2920	2920	0
37	20231115	184400	160775800	2920	2920	2920	2920	0
38	20231115	184300	160775800	2920	2920	2920	2920	0
39	20231115	184200	160775800	2920	2920	2920	2920	0
40	20231115	184100	160775800	2920	2920	2920	2920	0
41	20231115	184000	160775800	2920	2920	2920	2920	0
42	20231115	183900	160775800	2920	2920	2920	2920	0
43	20231115	183800	160775800	2920	2920	2920	2920	0
44	20231115	183700	160775800	2920	2920	2920	2920	0
45	20231115	183600	160775800	2920	2920	2920	2920	0
46	20231115	183500	160775800	2920	2920	2920	2920	0
47	20231115	183400	160775800	2920	2920	2920	2920	0
48	20231115	183300	160775800	2920	2920	2920	2920	0
49	20231115	183200	160775800	2920	2920	2920	2920	0
50	20231115	183100	160775800	2920	2920	2920	2920	0
51	20231115	183000	160775800	2920	2920	2920	2920	0
52	20231115	182900	160775800	2920	2920	2920	2920	0
53	20231115	182800	160775800	2920	2920	2920	2920	0
54	20231115	182700	160775800	2920	2920	2920	2920	0
55	20231115	182600	160775800	2920	2920	2920	2920	0
56	20231115	182500	160775800	2920	2920	2920	2920	0
57	20231115	182400	160775800	2920	2920	2920	2920	0
58	20231115	182300	160775800	2920	2920	2920	2920	0
59	20231115	182200	160775800	2920	2920	2920	2920	0
60	20231115	182100	160775800	2920	2920	2920	2920	0
61	20231115	182000	160775800	2920	2920	2920	2920	0
62	20231115	181900	160775800	2920	2920	2920	2920	2050
63	20231115	181800	160775800	2920	2920	2920	2920	0
64	20231115	181700	160775800	2920	2920	2920	2920	0
65	20231115	181600	160775800	2920	2920	2920	2920	0
66	20231115	181500	160775800	2920	2920	2920	2920	0
67	20231115	181400	160775800	2920	2920	2920	2920	0
68	20231115	181300	160775800	2920	2920	2920	2920	0
69	20231115	181200	160775800	2920	2920	2920	2920	0
70	20231115	181100	160775800	2920	2920	2920	2920	0
71	20231115	181000	160775800	2920	2920	2920	2920	0
72	20231115	180900	160775800	2920	2920	2920	2920	0
73	20231115	180800	160775800	2920	2920	2920	2920	0
74	20231115	180700	160775800	2920	2920	2920	2920	0
75	20231115	180600	160775800	2920	2920	2920	2920	0
76	20231115	180500	160775800	2920	2920	2920	2920	0
77	20231115	180400	160775800	2920	2920	2920	2920	0
78	20231115	180300	160775800	2920	2920	2920	2920	0
79	20231115	180200	160775800	2920	2920	2920	2920	0
80	20231115	180100	160775800	2920	2920	2920	2920	0
81	20231115	180000	160775800	2920	2920	2920	2920	0
82	20231115	175900	160775800	2920	2920	2920	2920	0
83	20231115	175800	160775800	2920	2920	2920	2920	0
84	20231115	175700	160775800	2920	2920	2920	2920	0
85	20231115	175600	160775800	2920	2920	2920	2920	0
86	20231115	175500	160775800	2920	2920	2920	2920	0
87	20231115	175400	160775800	2920	2920	2920	2920	0
88	20231115	175300	160775800	2920	2920	2920	2920	0
89	20231115	175200	160775800	2920	2920	2920	2920	0
90	20231115	175100	160775800	2920	2920	2920	2920	0
91	20231115	175000	160775800	2920	2920	2920	2920	0
92	20231115	174900	160775800	2920	2920	2920	2920	2050
93	20231115	174800	160775800	2920	2920	2920	2920	0
94	20231115	174700	160775800	2920	2920	2920	2920	0
95	20231115	174600	160775800	2920	2920	2920	2920	0
96	20231115	174500	160775800	2920	2920	2920	2920	0
97	20231115	174400	160775800	2920	2920	2920	2920	0
98	20231115	174300	160775800	2920	2920	2920	2920	0
99	20231115	174200	160775800	2920	2920	2920	2920	0
100	20231115	174100	160775800	2920	2920	2920	2920	0
101	20231115	174000	160775800	2920	2920	2920	2920	0
102	20231115	173900	160775800	2920	2920	2920	2920	0
103	20231115	173800	160775800	2920	2920	2920	2920	0
104	20231115	173700	160775800	2920	2920	2920	2920	0
105	20231115	173600	160775800	2920	2920	2920	2920	0
106	20231115	173500	160775800	2920	2920	2920	2920	0
107	20231115	173400	160775800	2920	2920	2920	2920	0
108	20231115	173300	160775800	2920	2920	2920	2920	0
109	20231115	173200	160775800	2920	2920	2920	2920	0
110	20231115	173100	160775800	2920	2920	2920	2920	0
111	20231115	173000	160775800	2920	2920	2920	2920	0
112	20231115	172900	160775800	2920	2920	2920	2920	0
113	20231115	172800	160775800	2920	2920	2920	2920	0
114	20231115	172700	160775800	2920	2920	2920	2920	0
115	20231115	172600	160775800	2920	2920	2920	2920	0
116	20231115	172500	160775800	2920	2920	2920	2920	0
117	20231115	172400	160775800	2920	2920	2920	2920	0
118	20231115	172300	160775800	2920	2920	2920	2920	0
119	20231115	172200	160775800	2920	2920	2920	2920	0
120	20231115	172100	160775800	2920	2920	2920	2920	0
121	20231115	172000	160775800	2920	2920	2920	2920	0
122	20231115	171900	160775800	2920	2920	2920	2920	2050
123	20231115	171800	160775800	2920	2920	2920	2920	0
124	20231115	171700	160775800	2920	2920	2920	2920	0
125	20231115	171600	160775800	2920	2920	2920	2920	0
126	20231115	171500	160775800	2920	2920	2920	2920	0
127	20231115	171400	160775800	2920	2920	2920	2920	0
128	20231115	171300	160775800	2920	2920	2920	2920	0
129	20231115	171200	160775800	2920	2920	2920	2920	0
130	20231115	171100	160775800	2920	2920	2920	2920	0
131	20231115	171000	160775800	2920	2920	2920	2920	0
132	20231115	170900	160775800	2920	2920	2920	2920	0
133	20231115	170800	160775800	2920	2920	2920	2920	0
134	20231115	170700	160775800	2920	2920	2920	2920	0
135	20231115	170600	160775800	2920	2920	2920	2920	0
136	20231115	170500	160775800	2920	2920	2920	2920	0
137	20231115	170400	160775800	2920	2920	2920	2920	0
138	20231115	170300	160775800	2920	2920	2920	2920	0
139	20231115	170200	160775800	2920	2920	2920	2920	0
140	20231115	170100	160775800	2920	2920	2920	2920	0
141	20231115	170000	160775800	2920	2920	2920	2920	0
142	20231115	165900	160775800	2920	2920	2920	2920	0
143	20231115	165800	160775800	2920	2920	2920	2920	0
144	20231115	165700	160775800	2920	2920	2920	2920	0
145	20231115	165600	160775800	2920	2920	2920	2920	0
146	20231115	165500	160775800	2920	2920	2920	2920	0
147	20231115	165400	160775800	2920	2920	2920	2920	0
148	20231115	165300	160775800	2920	2920	2920	2920	0
149	20231115	165200	160775800	2920	2920	2920	2920	0
150	20231115	165100	160775800	2920	2920	2920	2920	0
151	20231115	165000	160775800	2920	2920	2920	2920	0
152	20231115	164900	160775800	2920	2920	2920	2920	2050
153	20231115	164800	160775800	2920	2920	2920	2920	0
154	20231115	164700	160775800	2920	2920	2920	2920	0
155	20231115	164600	160775800	2920	2920	2920	2920	0
156	20231115	164500	160775800	2920	2920	2920	2920	0
157	20231115	164400	160775800	2920	2920	2920	2920	0
158	20231115	164300	160775800	2920	2920	2920	2920	0
159	20231115	164200	160775800	2920	2920	2920	2920	0
160	20231115	164100	160775800	2920	2920	2920	2920	0
161	20231115	164000	160775800	2920	2920	2920	2920	0
162	20231115	163900	160775800	2920	2920	2920	2920	0
163	20231115	163800	160775800	2920	2920	2920	2920	0
164	20231115	163700	160775800	2920	2920	2920	2920	0
165	20231115	163600	160775800	2920	2920	2920	2920	0
166	20231115	163500	160775800	2920	2920	2920	2920	0
167	20231115	163400	160775800	2920	2920	2920	2920	0
168	20231115	163300	160775800	2920	2920	2920	2920	0
169	20231115	163200	160775800	2920	2920	2920	2920	0
170	20231115	163100	160775800	2920	2920	2920	2920	0
171	20231115	163000	160775800	2920	2920	2920	2920	0
172	20231115	162900	160775800	2920	2920	2920	2920	0
173	20231115	162800	160775800	2920	2920	2920	2920	0
174	20231115	162700	160775800	2920	2920	2920	2920	0
175	20231115	162600	160775800	2920	2920	2920	2920	0
176	20231115	162500	160775800	2920	2920	2920	2920	0
177	20231115	162400	160775800	2920	2920	2920	2920	0
178	20231115	162300	160775800	2920	2920	2920	2920	0
179	20231115	162200	160775800	2920	2920	2920	2920	0
180	20231115	162100	160775800	2920	2920	2920	2920	0
181	20231115	162000	160775800	2920	2920	2920	2920	0
182	20231115	161900	160775800	2920	2920	2920	2920	2050
183	20231115	161800	160775800	2920	2920	2920	2920	0
184	20231115	161700	160775800	2920	2920	2920	2920	0
185	20231115	161600	160775800	2920	2920	2920	2920	0
186	20231115	161500	160775800	2920	2920	2920	2920	0
187	20231115	161400	160775800	2920	2920	2920	2920	0
188	20231115	161300	160775800	2920	2920	2920	2920	0
189	20231115	161200	160775800	2920	2920	2920	2920	0
190	20231115	161100	160775800	2920	2920	2920	2920	0
191	20231115	161000	160775800	2920	2920	2920	2920	0
192	20231115	160900	160775800	2920	2920	2920	2920	0
193	20231115	160800	160775800	2920	2920	2920	2920	0
194	20231115	160700	160775800	2920	2920	2920	2920	0
195	20231115	160600	160775800	2920	2920	2920	2920	0
196	20231115	160500	160775800	2920	2920	2920	2920	0
197	20231115	160400	160775800	2920	2920	2920	2920	0
198	20231115	160300	160775800	2920	2920	2920	2920	0
199	20231115	160200	160775800	2920	2920	2920	2920	0
200	20231115	160100	160775800	2920	2920	2920	2920	0
201	20231115	160000	160775800	2920	2920	2920	2920	0
202	20231115	155900	160775800	2920	2920	2920	2920	0
203	20231115	155800	160775800	2920	2920	2920	2920	0
204	20231115	155700	160775800	2920	2920	2920	2920	0
205	20231115	155600	160775800	2920	2920	2920	2920	0
206	20231115	155500	160775800	2920	2920	2920	2920	0
207	20231115	155400	160775800	2920	2920	2920	2920	0
208	20231115	155300	160775800	2920	2920	2920	2920	0
209	20231115	155200	160775800	2920	2920	2920	2920	0
210	20231115	155100	160775800	2920	2920	2920	2920	0
211	20231115	155000	160775800	2920	2920	2920	2920	0
212	20231115	154900	160775800	2920	2920	2920	2920	2050
213	20231115	154800	160775800	2920	2920	2920	2920	0
214	20231115	154700	160775800	2920	2920	2920	2920	0
215	20231115	154600	160775800	2920	2920	2920	2920	0
216	20231115	154500	160775800	2920	2920	2920	2920	0
217	20231115	154400	160775800	2920	2920	2920	2920	0
218	20231115	154300	160775800	2920	2920	2920	2920	0
219	20231115	154200	160775800	2920	2920	2920	2920	0
220	20231115	154100	160775800	2920	2920	2920	2920	0
221	20231115	154000	160775800	2920	2920	2920	2920	0
222	20231115	153900	160775800	2920	2920	2920	2920	0
223	20231115	153800	160775800	2920	2920	2920	2920	0
224	20231115	153700	160775800	2920	2920	2920	2920	0
225	20231115	153600	160775800	2920	2920	2920	2920	0
226	20231115	153500	160775800	2920	2920	2920	2920	0
227	20231115	153400	160775800	2920	2920	2920	2920	0
228	20231115	153300	160775800	2920	2920	2920	2920	0
229	20231115	153200	160775800	2920	2920	2920	2920	0
230	20231115	153100	160775800	2920	2920	2920	2920	0
231	20231115	153000	160775800	2920	2920	2920	2920	2050
232	20231115	152900	154789800	2920	2920	2920	2920	0
233	20231115	152800	154789800	2920	2920	2920	2920	0
234	20231115	152700	154789800	2920	2920	2920	2920	0
235	20231115	152600	154789800	2920	2920	2920	2920	0
236	20231115	152500	154789800	2920	2920	2920	2920	0
237	20231115	152400	154789800	2920	2920	2920	2920	0
238	20231115	152300	154789800	2920	2920	2920	2920	0
239	20231115	152200	154789800	2920	2920	2920	2920	0
240	20231115	152100	154789800	2920	2920	2920	2920	0
241	20231115	152000	154789800	2920	2920	2920	2920	0
242	20231115	151900	154789800	2920	2915	2920	2915	101
243	20231115	151800	154495380	2915	2915	2920	2915	137
244	20231115	151700	154095940	2915	2915	2915	2915	86
245	20231115	151600	153845250	2920	2920	2920	2920	0
246	20231115	151500	153845250	2920	2920	2920	2920	0
247	20231115	151400	153845250	2920	2920	2920	2920	36
248	20231115	151300	153740130	2920	2920	2920	2920	0
249	20231115	151200	153740130	2920	2920	2920	2920	0
250	20231115	151100	153740130	2920	2920	2920	2920	0
251	20231115	151000	153740130	2920	2920	2920	2920	0
252	20231115	150900	153740130	2920	2920	2920	2920	0
253	20231115	150800	153740130	2920	2920	2920	2920	0
254	20231115	150700	153740130	2920	2920	2920	2920	0
255	20231115	150600	153740130	2920	2920	2920	2920	0
256	20231115	150500	153740130	2920	2920	2920	2920	0
257	20231115	150400	153740130	2920	2920	2920	2920	0
258	20231115	150300	153740130	2920	2920	2920	2920	0
259	20231115	150200	153740130	2920	2920	2920	2920	0
260	20231115	150100	153740130	2920	2920	2920	2920	1
261	20231115	150000	153737210	2910	2910	2910	2910	100
262	20231115	145900	153446210	2920	2920	2920	2920	0
263	20231115	145800	153446210	2920	2920	2920	2920	47
264	20231115	145700	153308970	2920	2920	2920	2920	1
265	20231115	145600	153306050	2920	2910	2920	2910	135
266	20231115	145500	152912850	2920	2920	2920	2920	0
267	20231115	145400	152912850	2920	2920	2920	2920	1
268	20231115	145300	152909930	2910	2910	2910	2910	0
269	20231115	145200	152909930	2910	2910	2910	2910	100
270	20231115	145100	152618930	2920	2920	2920	2920	0
271	20231115	145000	152618930	2920	2920	2920	2920	1
272	20231115	144900	152616010	2910	2910	2910	2910	100
273	20231115	144800	152325010	2910	2910	2910	2910	0
274	20231115	144700	152325010	2910	2910	2910	2910	0
275	20231115	144600	152325010	2910	2910	2910	2910	0
276	20231115	144500	152325010	2910	2910	2910	2910	100
277	20231115	144400	152034010	2920	2920	2920	2920	0
278	20231115	144300	152034010	2920	2920	2920	2920	1
279	20231115	144200	152031090	2910	2910	2910	2910	0
280	20231115	144100	152031090	2910	2910	2910	2910	100
281	20231115	144000	151740090	2915	2915	2915	2915	0
282	20231115	143900	151740090	2915	2915	2915	2915	0
283	20231115	143800	151740090	2915	2915	2915	2915	100
284	20231115	143700	151448590	2920	2920	2920	2920	0
285	20231115	143600	151448590	2920	2920	2920	2915	4
286	20231115	143500	151436920	2915	2915	2915	2915	247
287	20231115	143400	150716915	2915	2915	2915	2915	100
288	20231115	143300	150425415	2920	2920	2920	2920	0
289	20231115	143200	150425415	2920	2920	2920	2920	0
290	20231115	143100	150425415	2920	2920	2920	2920	1
291	20231115	143000	150422495	2910	2910	2910	2910	100
292	20231115	142900	150131495	2920	2920	2920	2920	0
293	20231115	142800	150131495	2920	2920	2920	2920	1
294	20231115	142700	150128575	2910	2910	2910	2910	100
295	20231115	142600	149837575	2920	2920	2920	2920	0
296	20231115	142500	149837575	2920	2920	2920	2920	0
297	20231115	142400	149837575	2920	2920	2920	2920	1
298	20231115	142300	149834655	2910	2910	2910	2910	100
299	20231115	142200	149543655	2910	2910	2910	2910	0
300	20231115	142100	149543655	2910	2910	2910	2910	0
301	20231115	142000	149543655	2910	2910	2910	2910	100
302	20231115	141900	149252655	2910	2910	2910	2910	0
303	20231115	141800	149252655	2910	2910	2910	2910	0
304	20231115	141700	149252655	2910	2910	2910	2910	0
305	20231115	141600	149252655	2910	2920	2920	2910	101
306	20231115	141500	148958735	2910	2910	2910	2910	0
307	20231115	141400	148958735	2910	2910	2910	2910	0
308	20231115	141300	148958735	2910	2910	2910	2910	0
309	20231115	141200	148958735	2910	2910	2910	2910	100
310	20231115	141100	148667735	2910	2910	2910	2910	0
311	20231115	141000	148667735	2910	2910	2910	2910	0
312	20231115	140900	148667735	2910	2910	2910	2910	100
313	20231115	140800	148376735	2920	2920	2920	2920	0
314	20231115	140700	148376735	2920	2920	2920	2920	0
315	20231115	140600	148376735	2920	2910	2920	2910	1533
316	20231115	140500	143915695	2910	2910	2910	2910	100
317	20231115	140400	143624695	2915	2915	2915	2915	0
318	20231115	140300	143624695	2915	2915	2915	2915	0
319	20231115	140200	143624695	2915	2915	2915	2915	0
320	20231115	140100	143624695	2915	2915	2915	2915	100
321	20231115	140000	143333195	2915	2915	2915	2915	177
322	20231115	135900	142817240	2915	2915	2915	2915	0
323	20231115	135800	142817240	2915	2915	2915	2915	100
324	20231115	135700	142525740	2920	2920	2920	2920	0
325	20231115	135600	142525740	2920	2920	2920	2920	1
326	20231115	135500	142522820	2915	2915	2915	2915	0
327	20231115	135400	142522820	2915	2915	2915	2915	100
328	20231115	135300	142231320	2915	2915	2915	2915	0
329	20231115	135200	142231320	2915	2915	2915	2915	0
330	20231115	135100	142231320	2915	2915	2915	2915	0
331	20231115	135000	142231320	2915	2915	2915	2915	100
332	20231115	134900	141939820	2920	2920	2920	2920	4
333	20231115	134800	141928140	2915	2915	2915	2915	0
334	20231115	134700	141928140	2915	2915	2915	2915	100
335	20231115	134600	141636640	2920	2920	2920	2920	0
336	20231115	134500	141636640	2920	2920	2920	2920	0
337	20231115	134400	141636640	2920	2920	2920	2920	100
338	20231115	134300	141344640	2915	2920	2920	2915	101
339	20231115	134200	141050220	2915	2915	2915	2915	0
340	20231115	134100	141050220	2915	2915	2915	2915	7
341	20231115	134000	141029815	2915	2915	2915	2915	100
342	20231115	133900	140738315	2920	2920	2920	2920	0
343	20231115	133800	140738315	2920	2920	2920	2920	0
344	20231115	133700	140738315	2920	2920	2920	2920	0
345	20231115	133600	140738315	2920	2915	2920	2915	1119
346	20231115	133500	137471335	2920	2920	2920	2920	500
347	20231115	133400	136011335	2915	2915	2915	2915	0
348	20231115	133300	136011335	2915	2915	2915	2915	0
349	20231115	133200	136011335	2915	2915	2915	2915	100
350	20231115	133100	135719835	2920	2920	2920	2920	1
351	20231115	133000	135716915	2915	2915	2915	2915	0
352	20231115	132900	135716915	2915	2915	2915	2915	100
353	20231115	132800	135425415	2915	2915	2915	2915	0
354	20231115	132700	135425415	2915	2915	2915	2915	0
355	20231115	132600	135425415	2915	2915	2915	2915	0
356	20231115	132500	135425415	2915	2915	2915	2915	100
357	20231115	132400	135133915	2915	2915	2915	2915	0
358	20231115	132300	135133915	2915	2915	2915	2915	0
359	20231115	132200	135133915	2915	2915	2915	2915	0
360	20231115	132100	135133915	2915	2915	2915	2915	100
361	20231115	132000	134842415	2925	2925	2925	2925	0
362	20231115	131900	134842415	2925	2925	2925	2925	0
363	20231115	131800	134842415	2925	2915	2925	2915	101
364	20231115	131700	134547990	2920	2920	2920	2920	0
365	20231115	131600	134547990	2920	2920	2920	2920	0
366	20231115	131500	134547990	2920	2920	2920	2920	0
367	20231115	131400	134547990	2920	2920	2920	2920	100
368	20231115	131300	134255990	2925	2925	2925	2925	0
369	20231115	131200	134255990	2925	2925	2925	2925	0
370	20231115	131100	134255990	2925	2925	2925	2925	0
371	20231115	131000	134255990	2925	2925	2925	2925	100
372	20231115	130900	133963490	2930	2920	2930	2920	2688
373	20231115	130800	126104350	2910	2910	2910	2910	0
374	20231115	130700	126104350	2910	2910	2910	2910	100
375	20231115	130600	125813350	2910	2910	2910	2910	0
376	20231115	130500	125813350	2910	2910	2910	2910	0
377	20231115	130400	125813350	2910	2910	2910	2910	0
378	20231115	130300	125813350	2910	2910	2910	2910	100
379	20231115	130200	125522350	2915	2915	2915	2915	52
380	20231115	130100	125370770	2910	2910	2910	2910	0
381	20231115	130000	125370770	2910	2910	2910	2910	100
382	20231115	125900	125079770	2910	2910	2910	2910	0
383	20231115	125800	125079770	2910	2910	2910	2910	0
384	20231115	125700	125079770	2910	2910	2910	2910	0
385	20231115	125600	125079770	2910	2915	2915	2910	145
386	20231115	125500	124657595	2915	2915	2915	2915	0
387	20231115	125400	124657595	2915	2915	2915	2915	0
388	20231115	125300	124657595	2915	2915	2915	2915	0
389	20231115	125200	124657595	2915	2915	2915	2915	3
390	20231115	125100	124648850	2920	2920	2920	2920	850
391	20231115	125000	122166850	2920	2920	2920	2920	1174
392	20231115	124900	118738770	2920	2925	2925	2920	426
393	20231115	124800	117494350	2930	2930	2930	2930	0
394	20231115	124700	117494350	2930	2925	2930	2925	1322
395	20231115	124600	113621140	2915	2915	2915	2915	0
396	20231115	124500	113621140	2915	2915	2915	2915	100
397	20231115	124400	113329640	2920	2920	2920	2920	3177
398	20231115	124300	104052800	2915	2915	2915	2915	0
399	20231115	124200	104052800	2915	2915	2915	2915	0
400	20231115	124100	104052800	2915	2915	2915	2915	100
401	20231115	124000	103761300	2920	2920	2920	2920	0
402	20231115	123900	103761300	2920	2920	2920	2920	0
403	20231115	123800	103761300	2920	2915	2920	2915	114
404	20231115	123700	103428920	2915	2915	2915	2915	0
405	20231115	123600	103428920	2915	2915	2915	2915	0
406	20231115	123500	103428920	2915	2915	2915	2915	0
407	20231115	123400	103428920	2915	2920	2920	2915	101
408	20231115	123300	103134500	2910	2910	2910	2910	0
409	20231115	123200	103134500	2910	2910	2910	2910	0
410	20231115	123100	103134500	2910	2910	2910	2910	0
411	20231115	123000	103134500	2910	2910	2910	2910	100
412	20231115	122900	102843500	2920	2920	2920	2920	20
413	20231115	122800	102785100	2910	2910	2910	2910	0
414	20231115	122700	102785100	2910	2910	2910	2910	100
415	20231115	122600	102494100	2910	2910	2910	2910	0
416	20231115	122500	102494100	2910	2910	2910	2910	0
417	20231115	122400	102494100	2910	2910	2910	2910	0
418	20231115	122300	102494100	2910	2910	2910	2910	100
419	20231115	122200	102203100	2915	2915	2915	2915	0
420	20231115	122100	102203100	2915	2915	2915	2915	0
421	20231115	122000	102203100	2915	2915	2915	2915	100
422	20231115	121900	101911600	2915	2915	2915	2915	0
423	20231115	121800	101911600	2915	2915	2915	2915	0
424	20231115	121700	101911600	2915	2915	2915	2915	112
425	20231115	121600	101585120	2915	2915	2915	2915	1518
426	20231115	121500	97160150	2920	2920	2920	2920	2
427	20231115	121400	97154310	2915	2915	2915	2915	0
428	20231115	121300	97154310	2915	2915	2915	2915	0
429	20231115	121200	97154310	2915	2915	2915	2915	100
430	20231115	121100	96862810	2920	2920	2920	2920	0
431	20231115	121000	96862810	2920	2920	2920	2920	0
432	20231115	120900	96862810	2920	2915	2920	2915	101
433	20231115	120800	96568390	2920	2920	2920	2920	0
434	20231115	120700	96568390	2920	2920	2920	2920	0
435	20231115	120600	96568390	2920	2920	2920	2920	0
436	20231115	120500	96568390	2920	2915	2920	2915	101
437	20231115	120400	96273970	2915	2915	2915	2915	0
438	20231115	120300	96273970	2915	2915	2915	2915	0
439	20231115	120200	96273970	2915	2915	2915	2915	0
440	20231115	120100	96273970	2915	2915	2915	2915	100
441	20231115	120000	95982470	2920	2920	2920	2920	0
442	20231115	115900	95982470	2920	2920	2920	2920	1
443	20231115	115800	95979550	2915	2915	2915	2915	100
444	20231115	115700	95688050	2915	2915	2915	2915	0
445	20231115	115600	95688050	2915	2915	2915	2915	0
446	20231115	115500	95688050	2915	2915	2915	2915	0
447	20231115	115400	95688050	2915	2915	2915	2915	100
448	20231115	115300	95396550	2920	2920	2920	2920	1
449	20231115	115200	95393630	2915	2915	2915	2915	0
450	20231115	115100	95393630	2915	2915	2915	2915	0
451	20231115	115000	95393630	2915	2920	2920	2915	101
452	20231115	114900	95099210	2915	2915	2915	2915	50
453	20231115	114800	94953460	2915	2915	2915	2915	0
454	20231115	114700	94953460	2915	2915	2915	2915	101
455	20231115	114600	94659045	2920	2920	2920	2920	0
456	20231115	114500	94659045	2920	2920	2920	2920	1
457	20231115	114400	94656125	2910	2915	2915	2910	340
458	20231115	114300	93666640	2915	2915	2915	2915	100
459	20231115	114200	93375140	2920	2920	2920	2920	1
460	20231115	114100	93372220	2915	2915	2915	2915	0
461	20231115	114000	93372220	2915	2915	2915	2915	100
462	20231115	113900	93080720	2920	2920	2920	2920	1
463	20231115	113800	93077800	2910	2910	2910	2910	0
464	20231115	113700	93077800	2910	2910	2910	2910	0
465	20231115	113600	93077800	2910	2910	2910	2910	100
466	20231115	113500	92786800	2920	2920	2920	2920	1
467	20231115	113400	92783880	2910	2910	2910	2910	0
468	20231115	113300	92783880	2910	2910	2910	2910	0
469	20231115	113200	92783880	2910	2910	2910	2910	100
470	20231115	113100	92492880	2920	2920	2920	2920	0
471	20231115	113000	92492880	2920	2920	2920	2920	1
472	20231115	112900	92489960	2910	2910	2910	2910	100
473	20231115	112800	92198960	2910	2910	2910	2910	0
474	20231115	112700	92198960	2910	2910	2910	2910	53
475	20231115	112600	92044730	2910	2910	2910	2910	0
476	20231115	112500	92044730	2910	2910	2910	2910	100
477	20231115	112400	91753730	2910	2910	2910	2910	0
478	20231115	112300	91753730	2910	2910	2910	2910	0
479	20231115	112200	91753730	2910	2910	2910	2910	1
480	20231115	112100	91750820	2910	2915	2915	2910	347
481	20231115	112000	90739815	2915	2915	2915	2915	163
482	20231115	111900	90264670	2910	2910	2910	2910	0
483	20231115	111800	90264670	2910	2910	2910	2910	100
484	20231115	111700	89973670	2910	2910	2910	2910	0
485	20231115	111600	89973670	2910	2910	2910	2910	0
486	20231115	111500	89973670	2910	2910	2910	2910	0
487	20231115	111400	89973670	2910	2910	2910	2910	100
488	20231115	111300	89682670	2910	2910	2910	2910	0
489	20231115	111200	89682670	2910	2910	2910	2910	0
490	20231115	111100	89682670	2910	2910	2910	2910	0
491	20231115	111000	89682670	2910	2910	2910	2910	100
492	20231115	110900	89391670	2920	2920	2920	2920	0
493	20231115	110800	89391670	2920	2920	2920	2920	0
494	20231115	110700	89391670	2920	2910	2920	2910	101
495	20231115	110600	89097750	2920	2920	2920	2920	1
496	20231115	110500	89094830	2910	2910	2910	2910	0
497	20231115	110400	89094830	2910	2910	2910	2910	0
498	20231115	110300	89094830	2910	2910	2910	2910	100
499	20231115	110200	88803830	2920	2920	2920	2920	0
500	20231115	110100	88803830	2920	2920	2920	2920	0
501	20231115	110000	88803830	2920	2910	2920	2910	101
502	20231115	105900	88509910	2920	2920	2920	2920	0
503	20231115	105800	88509910	2920	2920	2920	2920	1
504	20231115	105700	88506990	2910	2910	2910	2910	0
505	20231115	105600	88506990	2910	2910	2910	2910	100
506	20231115	105500	88215990	2920	2920	2920	2920	1
507	20231115	105400	88213070	2915	2915	2915	2915	0
508	20231115	105300	88213070	2915	2915	2915	2915	24
509	20231115	105200	88143110	2910	2910	2910	2910	100
510	20231115	105100	87852110	2915	2915	2915	2915	0
511	20231115	105000	87852110	2915	2915	2915	2915	1
512	20231115	104900	87849195	2920	2910	2920	2910	101
513	20231115	104800	87555275	2920	2920	2920	2920	1
514	20231115	104700	87552355	2910	2920	2920	2910	2
515	20231115	104600	87546525	2910	2910	2910	2910	0
516	20231115	104500	87546525	2910	2910	2910	2910	100
517	20231115	104400	87255525	2920	2920	2920	2920	0
518	20231115	104300	87255525	2920	2920	2920	2920	1
519	20231115	104200	87252605	2910	2910	2910	2910	0
520	20231115	104100	87252605	2910	2910	2910	2910	100
521	20231115	104000	86961605	2910	2910	2910	2910	0
522	20231115	103900	86961605	2910	2910	2910	2910	274
523	20231115	103800	86164265	2910	2910	2910	2910	100
524	20231115	103700	85873265	2920	2920	2920	2920	0
525	20231115	103600	85873265	2920	2920	2920	2920	0
526	20231115	103500	85873265	2920	2920	2920	2920	0
527	20231115	103400	85873265	2920	2915	2920	2910	102
528	20231115	103300	85576430	2915	2915	2915	2915	0
529	20231115	103200	85576430	2915	2915	2915	2915	40
530	20231115	103100	85459830	2920	2920	2920	2920	1
531	20231115	103000	85456910	2910	2910	2910	2910	100
532	20231115	102900	85165910	2920	2920	2920	2920	1
533	20231115	102800	85162990	2910	2910	2910	2910	0
534	20231115	102700	85162990	2910	2910	2910	2910	100
535	20231115	102600	84871990	2920	2920	2920	2920	0
536	20231115	102500	84871990	2920	2920	2920	2920	1
537	20231115	102400	84869070	2910	2910	2910	2910	0
538	20231115	102300	84869070	2910	2910	2910	2910	100
539	20231115	102200	84578070	2910	2910	2910	2910	0
540	20231115	102100	84578070	2910	2910	2910	2910	0
541	20231115	102000	84578070	2910	2910	2910	2910	100
542	20231115	101900	84287070	2920	2920	2920	2920	0
543	20231115	101800	84287070	2920	2920	2920	2920	0
544	20231115	101700	84287070	2920	2920	2920	2920	1
545	20231115	101600	84284150	2910	2910	2910	2910	101
546	20231115	101500	83990240	2920	2920	2920	2920	0
547	20231115	101400	83990240	2920	2920	2920	2920	0
548	20231115	101300	83990240	2920	2920	2920	2920	1
549	20231115	101200	83987320	2910	2920	2920	2910	110
550	20231115	101100	83667120	2920	2920	2920	2920	0
551	20231115	101000	83667120	2920	2920	2920	2920	0
552	20231115	100900	83667120	2920	2910	2920	2910	106
553	20231115	100800	83358600	2920	2920	2920	2920	0
554	20231115	100700	83358600	2920	2920	2920	2920	1
555	20231115	100600	83355680	2920	2920	2920	2920	1
556	20231115	100500	83352760	2910	2910	2910	2910	100
557	20231115	100400	83061760	2920	2920	2920	2920	0
558	20231115	100300	83061760	2920	2920	2920	2920	1
559	20231115	100200	83058840	2910	2910	2910	2910	0
560	20231115	100100	83058840	2910	2910	2910	2910	100
561	20231115	100000	82767840	2920	2920	2920	2920	0
562	20231115	095900	82767840	2920	2920	2920	2920	0
563	20231115	095800	82767840	2920	2910	2920	2910	101
564	20231115	095700	82473920	2920	2920	2920	2920	0
565	20231115	095600	82473920	2920	2920	2920	2920	0
566	20231115	095500	82473920	2920	2920	2920	2920	0
567	20231115	095400	82473920	2920	2910	2920	2910	106
568	20231115	095300	82165400	2920	2920	2920	2920	0
569	20231115	095200	82165400	2920	2920	2920	2920	0
570	20231115	095100	82165400	2920	2920	2920	2920	958
571	20231115	095000	79368040	2910	2910	2910	2910	100
572	20231115	094900	79077040	2910	2910	2910	2910	500
573	20231115	094800	77622040	2910	2910	2910	2910	100
574	20231115	094700	77331040	2910	2910	2910	2910	100
575	20231115	094600	77040040	2920	2920	2920	2920	0
576	20231115	094500	77040040	2920	2910	2920	2910	162
577	20231115	094400	76568610	2920	2920	2920	2920	0
578	20231115	094300	76568610	2920	2910	2920	2910	101
579	20231115	094200	76274690	2920	2920	2920	2920	0
580	20231115	094100	76274690	2920	2920	2920	2920	1
581	20231115	094000	76271770	2915	2905	2915	2905	145
582	20231115	093900	75850220	2910	2910	2910	2910	3022
583	20231115	093800	67056200	2910	2910	2910	2910	0
584	20231115	093700	67056200	2910	2910	2910	2910	1
585	20231115	093600	67053290	2900	2900	2900	2900	100
586	20231115	093500	66763290	2910	2910	2910	2910	0
587	20231115	093400	66763290	2910	2910	2910	2910	0
588	20231115	093300	66763290	2910	2900	2910	2900	1160
589	20231115	093200	63399280	2900	2900	2900	2895	7941
590	20231115	093100	40370880	2910	2905	2910	2900	6079
591	20231115	093000	22741280	2905	2905	2905	2905	1
592	20231115	092900	22738375	2895	2895	2895	2895	100
593	20231115	092800	22448875	2900	2900	2900	2900	2913
594	20231115	092700	14001175	2890	2890	2890	2890	0
595	20231115	092600	14001175	2890	2895	2895	2890	72
596	20231115	092500	13793045	2895	2900	2900	2895	110
597	20231115	092400	13474580	2900	2900	2900	2900	84
598	20231115	092300	13230980	2895	2895	2895	2895	15
599	20231115	092200	13187555	2900	2900	2900	2900	1450
600	20231115	092100	8982555	2895	2900	2900	2895	178
601	20231115	092000	8466855	2900	2900	2900	2900	10
602	20231115	091900	8437855	2900	2905	2905	2900	1490
603	20231115	091800	4114805	2905	2910	2910	2905	29
604	20231115	091700	4030420	2910	2910	2910	2910	0
605	20231115	091600	4030420	2910	2910	2910	2910	0
606	20231115	091500	4030420	2910	2910	2910	2910	69
607	20231115	091400	3829630	2910	2910	2910	2910	31
608	20231115	091300	3739420	2915	2915	2915	2915	4
609	20231115	091200	3727760	2915	2915	2915	2915	0
610	20231115	091100	3727760	2915	2910	2915	2910	32
611	20231115	091000	3634635	2910	2910	2910	2910	69
612	20231115	090900	3433845	2915	2915	2915	2915	0
613	20231115	090800	3433845	2915	2915	2915	2915	87
614	20231115	090700	3180240	2915	2900	2915	2900	700
615	20231115	090600	1142595	2910	2910	2910	2910	0
616	20231115	090500	1142595	2910	2910	2910	2910	39
617	20231115	090400	1029105	2895	2895	2895	2895	0
618	20231115	090300	1029105	2895	2895	2905	2895	107
619	20231115	090200	719310	2895	2900	2905	2895	123
620	20231115	090100	362640	2905	2915	2915	2905	13
621	20231115	090000	324820	2920	2900	2920	2900	112