KissMeData/225190/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204000	164539880	9540	9540	9540	9540	232
3	20231115	203900	164539880	9540	9540	9540	9540	0
4	20231115	203800	164539880	9540	9540	9540	9540	0
5	20231115	203700	164539880	9540	9540	9540	9540	0
6	20231115	203600	164539880	9540	9540	9540	9540	0
7	20231115	203500	164539880	9540	9540	9540	9540	0
8	20231115	203400	164539880	9540	9540	9540	9540	0
9	20231115	203300	164539880	9540	9540	9540	9540	0
10	20231115	203200	164539880	9540	9540	9540	9540	0
11	20231115	203100	164539880	9540	9540	9540	9540	0
12	20231115	203000	164539880	9540	9540	9540	9540	0
13	20231115	202900	164539880	9540	9540	9540	9540	0
14	20231115	202800	164539880	9540	9540	9540	9540	0
15	20231115	202700	164539880	9540	9540	9540	9540	0
16	20231115	202600	164539880	9540	9540	9540	9540	0
17	20231115	202500	164539880	9540	9540	9540	9540	0
18	20231115	202400	164539880	9540	9540	9540	9540	0
19	20231115	202300	164539880	9540	9540	9540	9540	0
20	20231115	202200	164539880	9540	9540	9540	9540	0
21	20231115	202100	164539880	9540	9540	9540	9540	0
22	20231115	202000	164539880	9540	9540	9540	9540	0
23	20231115	201900	164539880	9540	9540	9540	9540	0
24	20231115	201800	164539880	9540	9540	9540	9540	0
25	20231115	201700	164539880	9540	9540	9540	9540	0
26	20231115	201600	164539880	9540	9540	9540	9540	0
27	20231115	201500	164539880	9540	9540	9540	9540	0
28	20231115	201400	164539880	9540	9540	9540	9540	0
29	20231115	201300	164539880	9540	9540	9540	9540	0
30	20231115	201200	164539880	9540	9540	9540	9540	0
31	20231115	201100	164539880	9540	9540	9540	9540	0
32	20231115	201000	164539880	9540	9540	9540	9540	232
33	20231115	200900	164539880	9540	9540	9540	9540	0
34	20231115	200800	164539880	9540	9540	9540	9540	0
35	20231115	200700	164539880	9540	9540	9540	9540	0
36	20231115	200600	164539880	9540	9540	9540	9540	0
37	20231115	200500	164539880	9540	9540	9540	9540	0
38	20231115	200400	164539880	9540	9540	9540	9540	0
39	20231115	200300	164539880	9540	9540	9540	9540	0
40	20231115	200200	164539880	9540	9540	9540	9540	0
41	20231115	200100	164539880	9540	9540	9540	9540	0
42	20231115	200000	164539880	9540	9540	9540	9540	0
43	20231115	195900	164539880	9540	9540	9540	9540	0
44	20231115	195800	164539880	9540	9540	9540	9540	0
45	20231115	195700	164539880	9540	9540	9540	9540	0
46	20231115	195600	164539880	9540	9540	9540	9540	0
47	20231115	195500	164539880	9540	9540	9540	9540	0
48	20231115	195400	164539880	9540	9540	9540	9540	0
49	20231115	195300	164539880	9540	9540	9540	9540	0
50	20231115	195200	164539880	9540	9540	9540	9540	0
51	20231115	195100	164539880	9540	9540	9540	9540	0
52	20231115	195000	164539880	9540	9540	9540	9540	0
53	20231115	194900	164539880	9540	9540	9540	9540	0
54	20231115	194800	164539880	9540	9540	9540	9540	0
55	20231115	194700	164539880	9540	9540	9540	9540	0
56	20231115	194600	164539880	9540	9540	9540	9540	0
57	20231115	194500	164539880	9540	9540	9540	9540	0
58	20231115	194400	164539880	9540	9540	9540	9540	0
59	20231115	194300	164539880	9540	9540	9540	9540	0
60	20231115	194200	164539880	9540	9540	9540	9540	0
61	20231115	194100	164539880	9540	9540	9540	9540	0
62	20231115	194000	164539880	9540	9540	9540	9540	232
63	20231115	193900	164539880	9540	9540	9540	9540	0
64	20231115	193800	164539880	9540	9540	9540	9540	0
65	20231115	193700	164539880	9540	9540	9540	9540	0
66	20231115	193600	164539880	9540	9540	9540	9540	0
67	20231115	193500	164539880	9540	9540	9540	9540	0
68	20231115	193400	164539880	9540	9540	9540	9540	0
69	20231115	193300	164539880	9540	9540	9540	9540	0
70	20231115	193200	164539880	9540	9540	9540	9540	0
71	20231115	193100	164539880	9540	9540	9540	9540	0
72	20231115	193000	164539880	9540	9540	9540	9540	0
73	20231115	192900	164539880	9540	9540	9540	9540	0
74	20231115	192800	164539880	9540	9540	9540	9540	0
75	20231115	192700	164539880	9540	9540	9540	9540	0
76	20231115	192600	164539880	9540	9540	9540	9540	0
77	20231115	192500	164539880	9540	9540	9540	9540	0
78	20231115	192400	164539880	9540	9540	9540	9540	0
79	20231115	192300	164539880	9540	9540	9540	9540	0
80	20231115	192200	164539880	9540	9540	9540	9540	0
81	20231115	192100	164539880	9540	9540	9540	9540	0
82	20231115	192000	164539880	9540	9540	9540	9540	0
83	20231115	191900	164539880	9540	9540	9540	9540	0
84	20231115	191800	164539880	9540	9540	9540	9540	0
85	20231115	191700	164539880	9540	9540	9540	9540	0
86	20231115	191600	164539880	9540	9540	9540	9540	0
87	20231115	191500	164539880	9540	9540	9540	9540	0
88	20231115	191400	164539880	9540	9540	9540	9540	0
89	20231115	191300	164539880	9540	9540	9540	9540	0
90	20231115	191200	164539880	9540	9540	9540	9540	0
91	20231115	191100	164539880	9540	9540	9540	9540	0
92	20231115	191000	164539880	9540	9540	9540	9540	232
93	20231115	190900	164539880	9540	9540	9540	9540	0
94	20231115	190800	164539880	9540	9540	9540	9540	0
95	20231115	190700	164539880	9540	9540	9540	9540	0
96	20231115	190600	164539880	9540	9540	9540	9540	0
97	20231115	190500	164539880	9540	9540	9540	9540	0
98	20231115	190400	164539880	9540	9540	9540	9540	0
99	20231115	190300	164539880	9540	9540	9540	9540	0
100	20231115	190200	164539880	9540	9540	9540	9540	0
101	20231115	190100	164539880	9540	9540	9540	9540	0
102	20231115	190000	164539880	9540	9540	9540	9540	0
103	20231115	185900	164539880	9540	9540	9540	9540	0
104	20231115	185800	164539880	9540	9540	9540	9540	0
105	20231115	185700	164539880	9540	9540	9540	9540	0
106	20231115	185600	164539880	9540	9540	9540	9540	0
107	20231115	185500	164539880	9540	9540	9540	9540	0
108	20231115	185400	164539880	9540	9540	9540	9540	0
109	20231115	185300	164539880	9540	9540	9540	9540	0
110	20231115	185200	164539880	9540	9540	9540	9540	0
111	20231115	185100	164539880	9540	9540	9540	9540	0
112	20231115	185000	164539880	9540	9540	9540	9540	0
113	20231115	184900	164539880	9540	9540	9540	9540	0
114	20231115	184800	164539880	9540	9540	9540	9540	0
115	20231115	184700	164539880	9540	9540	9540	9540	0
116	20231115	184600	164539880	9540	9540	9540	9540	0
117	20231115	184500	164539880	9540	9540	9540	9540	0
118	20231115	184400	164539880	9540	9540	9540	9540	0
119	20231115	184300	164539880	9540	9540	9540	9540	0
120	20231115	184200	164539880	9540	9540	9540	9540	0
121	20231115	184100	164539880	9540	9540	9540	9540	0
122	20231115	184000	164539880	9540	9540	9540	9540	232
123	20231115	183900	164539880	9540	9540	9540	9540	0
124	20231115	183800	164539880	9540	9540	9540	9540	0
125	20231115	183700	164539880	9540	9540	9540	9540	0
126	20231115	183600	164539880	9540	9540	9540	9540	0
127	20231115	183500	164539880	9540	9540	9540	9540	0
128	20231115	183400	164539880	9540	9540	9540	9540	0
129	20231115	183300	164539880	9540	9540	9540	9540	0
130	20231115	183200	164539880	9540	9540	9540	9540	0
131	20231115	183100	164539880	9540	9540	9540	9540	0
132	20231115	183000	164539880	9540	9540	9540	9540	0
133	20231115	182900	164539880	9540	9540	9540	9540	0
134	20231115	182800	164539880	9540	9540	9540	9540	0
135	20231115	182700	164539880	9540	9540	9540	9540	0
136	20231115	182600	164539880	9540	9540	9540	9540	0
137	20231115	182500	164539880	9540	9540	9540	9540	0
138	20231115	182400	164539880	9540	9540	9540	9540	0
139	20231115	182300	164539880	9540	9540	9540	9540	0
140	20231115	182200	164539880	9540	9540	9540	9540	0
141	20231115	182100	164539880	9540	9540	9540	9540	0
142	20231115	182000	164539880	9540	9540	9540	9540	0
143	20231115	181900	164539880	9540	9540	9540	9540	0
144	20231115	181800	164539880	9540	9540	9540	9540	0
145	20231115	181700	164539880	9540	9540	9540	9540	0
146	20231115	181600	164539880	9540	9540	9540	9540	0
147	20231115	181500	164539880	9540	9540	9540	9540	0
148	20231115	181400	164539880	9540	9540	9540	9540	0
149	20231115	181300	164539880	9540	9540	9540	9540	0
150	20231115	181200	164539880	9540	9540	9540	9540	0
151	20231115	181100	164539880	9540	9540	9540	9540	0
152	20231115	181000	164539880	9540	9540	9540	9540	232
153	20231115	180900	164539880	9540	9540	9540	9540	0
154	20231115	180800	164539880	9540	9540	9540	9540	0
155	20231115	180700	164539880	9540	9540	9540	9540	0
156	20231115	180600	164539880	9540	9540	9540	9540	0
157	20231115	180500	164539880	9540	9540	9540	9540	0
158	20231115	180400	164539880	9540	9540	9540	9540	0
159	20231115	180300	164539880	9540	9540	9540	9540	0
160	20231115	180200	164539880	9540	9540	9540	9540	0
161	20231115	180100	164539880	9540	9540	9540	9540	0
162	20231115	180000	164539880	9540	9540	9540	9540	0
163	20231115	175900	164539880	9540	9540	9540	9540	0
164	20231115	175800	164539880	9540	9540	9540	9540	0
165	20231115	175700	164539880	9540	9540	9540	9540	0
166	20231115	175600	164539880	9540	9540	9540	9540	0
167	20231115	175500	164539880	9540	9540	9540	9540	0
168	20231115	175400	164539880	9540	9540	9540	9540	0
169	20231115	175300	164539880	9540	9540	9540	9540	0
170	20231115	175200	164539880	9540	9540	9540	9540	0
171	20231115	175100	164539880	9540	9540	9540	9540	0
172	20231115	175000	164539880	9540	9540	9540	9540	0
173	20231115	174900	164539880	9540	9540	9540	9540	0
174	20231115	174800	164539880	9540	9540	9540	9540	0
175	20231115	174700	164539880	9540	9540	9540	9540	0
176	20231115	174600	164539880	9540	9540	9540	9540	0
177	20231115	174500	164539880	9540	9540	9540	9540	0
178	20231115	174400	164539880	9540	9540	9540	9540	0
179	20231115	174300	164539880	9540	9540	9540	9540	0
180	20231115	174200	164539880	9540	9540	9540	9540	0
181	20231115	174100	164539880	9540	9540	9540	9540	0
182	20231115	174000	164539880	9540	9540	9540	9540	232
183	20231115	173900	164539880	9540	9540	9540	9540	0
184	20231115	173800	164539880	9540	9540	9540	9540	0
185	20231115	173700	164539880	9540	9540	9540	9540	0
186	20231115	173600	164539880	9540	9540	9540	9540	0
187	20231115	173500	164539880	9540	9540	9540	9540	0
188	20231115	173400	164539880	9540	9540	9540	9540	0
189	20231115	173300	164539880	9540	9540	9540	9540	0
190	20231115	173200	164539880	9540	9540	9540	9540	0
191	20231115	173100	164539880	9540	9540	9540	9540	0
192	20231115	173000	164539880	9540	9540	9540	9540	0
193	20231115	172900	164539880	9540	9540	9540	9540	0
194	20231115	172800	164539880	9540	9540	9540	9540	0
195	20231115	172700	164539880	9540	9540	9540	9540	0
196	20231115	172600	164539880	9540	9540	9540	9540	0
197	20231115	172500	164539880	9540	9540	9540	9540	0
198	20231115	172400	164539880	9540	9540	9540	9540	0
199	20231115	172300	164539880	9540	9540	9540	9540	0
200	20231115	172200	164539880	9540	9540	9540	9540	0
201	20231115	172100	164539880	9540	9540	9540	9540	0
202	20231115	172000	164539880	9540	9540	9540	9540	0
203	20231115	171900	164539880	9540	9540	9540	9540	0
204	20231115	171800	164539880	9540	9540	9540	9540	0
205	20231115	171700	164539880	9540	9540	9540	9540	0
206	20231115	171600	164539880	9540	9540	9540	9540	0
207	20231115	171500	164539880	9540	9540	9540	9540	0
208	20231115	171400	164539880	9540	9540	9540	9540	0
209	20231115	171300	164539880	9540	9540	9540	9540	0
210	20231115	171200	164539880	9540	9540	9540	9540	0
211	20231115	171100	164539880	9540	9540	9540	9540	0
212	20231115	171000	164539880	9540	9540	9540	9540	232
213	20231115	170900	164539880	9540	9540	9540	9540	0
214	20231115	170800	164539880	9540	9540	9540	9540	0
215	20231115	170700	164539880	9540	9540	9540	9540	0
216	20231115	170600	164539880	9540	9540	9540	9540	0
217	20231115	170500	164539880	9540	9540	9540	9540	0
218	20231115	170400	164539880	9540	9540	9540	9540	0
219	20231115	170300	164539880	9540	9540	9540	9540	0
220	20231115	170200	164539880	9540	9540	9540	9540	0
221	20231115	170100	164539880	9540	9540	9540	9540	0
222	20231115	170000	164539880	9540	9540	9540	9540	0
223	20231115	165900	164539880	9540	9540	9540	9540	0
224	20231115	165800	164539880	9540	9540	9540	9540	0
225	20231115	165700	164539880	9540	9540	9540	9540	0
226	20231115	165600	164539880	9540	9540	9540	9540	0
227	20231115	165500	164539880	9540	9540	9540	9540	0
228	20231115	165400	164539880	9540	9540	9540	9540	0
229	20231115	165300	164539880	9540	9540	9540	9540	0
230	20231115	165200	164539880	9540	9540	9540	9540	0
231	20231115	165100	164539880	9540	9540	9540	9540	0
232	20231115	165000	164539880	9540	9540	9540	9540	0
233	20231115	164900	164539880	9540	9540	9540	9540	0
234	20231115	164800	164539880	9540	9540	9540	9540	0
235	20231115	164700	164539880	9540	9540	9540	9540	0
236	20231115	164600	164539880	9540	9540	9540	9540	0
237	20231115	164500	164539880	9540	9540	9540	9540	0
238	20231115	164400	164539880	9540	9540	9540	9540	0
239	20231115	164300	164539880	9540	9540	9540	9540	0
240	20231115	164200	164539880	9540	9540	9540	9540	0
241	20231115	164100	164539880	9540	9540	9540	9540	0
242	20231115	164000	164539880	9540	9540	9540	9540	232
243	20231115	163900	164539880	9540	9540	9540	9540	0
244	20231115	163800	164539880	9540	9540	9540	9540	0
245	20231115	163700	164539880	9540	9540	9540	9540	0
246	20231115	163600	164539880	9540	9540	9540	9540	0
247	20231115	163500	164539880	9540	9540	9540	9540	0
248	20231115	163400	164539880	9540	9540	9540	9540	0
249	20231115	163300	164539880	9540	9540	9540	9540	0
250	20231115	163200	164539880	9540	9540	9540	9540	0
251	20231115	163100	164539880	9540	9540	9540	9540	0
252	20231115	163000	164539880	9540	9540	9540	9540	0
253	20231115	162900	164539880	9540	9540	9540	9540	0
254	20231115	162800	164539880	9540	9540	9540	9540	0
255	20231115	162700	164539880	9540	9540	9540	9540	0
256	20231115	162600	164539880	9540	9540	9540	9540	0
257	20231115	162500	164539880	9540	9540	9540	9540	0
258	20231115	162400	164539880	9540	9540	9540	9540	0
259	20231115	162300	164539880	9540	9540	9540	9540	0
260	20231115	162200	164539880	9540	9540	9540	9540	0
261	20231115	162100	164539880	9540	9540	9540	9540	0
262	20231115	162000	164539880	9540	9540	9540	9540	0
263	20231115	161900	164539880	9540	9540	9540	9540	0
264	20231115	161800	164539880	9540	9540	9540	9540	0
265	20231115	161700	164539880	9540	9540	9540	9540	0
266	20231115	161600	164539880	9540	9540	9540	9540	0
267	20231115	161500	164539880	9540	9540	9540	9540	0
268	20231115	161400	164539880	9540	9540	9540	9540	0
269	20231115	161300	164539880	9540	9540	9540	9540	0
270	20231115	161200	164539880	9540	9540	9540	9540	0
271	20231115	161100	164539880	9540	9540	9540	9540	0
272	20231115	161000	164539880	9540	9540	9540	9540	232
273	20231115	160900	164539880	9540	9540	9540	9540	0
274	20231115	160800	164539880	9540	9540	9540	9540	0
275	20231115	160700	164539880	9540	9540	9540	9540	0
276	20231115	160600	164539880	9540	9540	9540	9540	0
277	20231115	160500	164539880	9540	9540	9540	9540	0
278	20231115	160400	164539880	9540	9540	9540	9540	0
279	20231115	160300	164539880	9540	9540	9540	9540	0
280	20231115	160200	164539880	9540	9540	9540	9540	0
281	20231115	160100	164539880	9540	9540	9540	9540	0
282	20231115	160000	164539880	9540	9540	9540	9540	0
283	20231115	155900	164539880	9540	9540	9540	9540	0
284	20231115	155800	164539880	9540	9540	9540	9540	0
285	20231115	155700	164539880	9540	9540	9540	9540	0
286	20231115	155600	164539880	9540	9540	9540	9540	0
287	20231115	155500	164539880	9540	9540	9540	9540	0
288	20231115	155400	164539880	9540	9540	9540	9540	0
289	20231115	155300	164539880	9540	9540	9540	9540	0
290	20231115	155200	164539880	9540	9540	9540	9540	0
291	20231115	155100	164539880	9540	9540	9540	9540	0
292	20231115	155000	164539880	9540	9540	9540	9540	0
293	20231115	154900	164539880	9540	9540	9540	9540	0
294	20231115	154800	164539880	9540	9540	9540	9540	0
295	20231115	154700	164539880	9540	9540	9540	9540	0
296	20231115	154600	164539880	9540	9540	9540	9540	0
297	20231115	154500	164539880	9540	9540	9540	9540	0
298	20231115	154400	164539880	9540	9540	9540	9540	0
299	20231115	154300	164539880	9540	9540	9540	9540	0
300	20231115	154200	164539880	9540	9540	9540	9540	0
301	20231115	154100	164539880	9540	9540	9540	9540	0
302	20231115	154000	164539880	9540	9540	9540	9540	232
303	20231115	153900	164539880	9540	9540	9540	9540	0
304	20231115	153800	164539880	9540	9540	9540	9540	0
305	20231115	153700	164539880	9540	9540	9540	9540	0
306	20231115	153600	164539880	9540	9540	9540	9540	0
307	20231115	153500	164539880	9540	9540	9540	9540	0
308	20231115	153400	164539880	9540	9540	9540	9540	0
309	20231115	153300	164539880	9540	9540	9540	9540	0
310	20231115	153200	164539880	9540	9540	9540	9540	0
311	20231115	153100	164539880	9540	9540	9540	9540	0
312	20231115	153000	164539880	9540	9540	9540	9540	232
313	20231115	152900	162326600	9540	9540	9540	9540	0
314	20231115	152800	162326600	9540	9540	9540	9540	0
315	20231115	152700	162326600	9540	9540	9540	9540	0
316	20231115	152600	162326600	9540	9540	9540	9540	0
317	20231115	152500	162326600	9540	9540	9540	9540	0
318	20231115	152400	162326600	9540	9540	9540	9540	0
319	20231115	152300	162326600	9540	9540	9540	9540	0
320	20231115	152200	162326600	9540	9540	9540	9540	0
321	20231115	152100	162326600	9540	9540	9540	9540	0
322	20231115	152000	162326600	9540	9540	9540	9540	0
323	20231115	151900	162326600	9540	9540	9540	9540	0
324	20231115	151800	162326600	9540	9540	9540	9540	30
325	20231115	151700	162040400	9540	9540	9540	9540	10
326	20231115	151600	161945000	9540	9540	9540	9540	10
327	20231115	151500	161849600	9540	9540	9540	9540	1
328	20231115	151400	161840060	9540	9540	9540	9540	10
329	20231115	151300	161744660	9540	9540	9540	9540	1
330	20231115	151200	161735120	9540	9540	9540	9540	109
331	20231115	151100	160695260	9540	9540	9540	9540	0
332	20231115	151000	160695260	9540	9540	9540	9540	0
333	20231115	150900	160695260	9540	9540	9540	9540	0
334	20231115	150800	160695260	9540	9540	9540	9540	0
335	20231115	150700	160695260	9540	9540	9540	9540	5
336	20231115	150600	160647560	9540	9540	9540	9540	0
337	20231115	150500	160647560	9540	9540	9540	9540	2
338	20231115	150400	160628480	9530	9530	9530	9530	0
339	20231115	150300	160628480	9530	9530	9530	9530	163
340	20231115	150200	159075090	9540	9540	9540	9540	0
341	20231115	150100	159075090	9540	9540	9540	9540	0
342	20231115	150000	159075090	9540	9540	9540	9540	0
343	20231115	145900	159075090	9540	9540	9540	9540	1
344	20231115	145800	159065550	9540	9540	9540	9540	0
345	20231115	145700	159065550	9540	9540	9540	9540	0
346	20231115	145600	159065550	9540	9540	9540	9540	5
347	20231115	145500	159017850	9540	9540	9540	9540	0
348	20231115	145400	159017850	9540	9540	9540	9540	0
349	20231115	145300	159017850	9540	9540	9540	9540	0
350	20231115	145200	159017850	9540	9540	9540	9540	7
351	20231115	145100	158951070	9530	9540	9540	9530	13
352	20231115	145000	158827080	9540	9540	9540	9540	0
353	20231115	144900	158827080	9540	9540	9540	9540	0
354	20231115	144800	158827080	9540	9540	9540	9540	14
355	20231115	144700	158693520	9530	9530	9530	9530	0
356	20231115	144600	158693520	9530	9530	9530	9530	80
357	20231115	144500	157931120	9530	9530	9530	9530	0
358	20231115	144400	157931120	9530	9530	9530	9530	0
359	20231115	144300	157931120	9530	9530	9530	9530	1
360	20231115	144200	157921590	9520	9520	9520	9520	0
361	20231115	144100	157921590	9520	9520	9520	9520	3
362	20231115	144000	157893030	9530	9530	9530	9530	31
363	20231115	143900	157597600	9530	9530	9530	9530	0
364	20231115	143800	157597600	9530	9530	9530	9530	4
365	20231115	143700	157559480	9540	9540	9540	9540	6
366	20231115	143600	157502240	9540	9540	9540	9540	0
367	20231115	143500	157502240	9540	9540	9540	9540	0
368	20231115	143400	157502240	9540	9540	9540	9540	0
369	20231115	143300	157502240	9540	9540	9540	9540	0
370	20231115	143200	157502240	9540	9540	9540	9540	0
371	20231115	143100	157502240	9540	9540	9540	9540	0
372	20231115	143000	157502240	9540	9540	9540	9540	1
373	20231115	142900	157492700	9540	9540	9540	9540	0
374	20231115	142800	157492700	9540	9540	9540	9540	1
375	20231115	142700	157483160	9540	9540	9540	9540	1
376	20231115	142600	157473620	9540	9540	9540	9540	10
377	20231115	142500	157378220	9540	9540	9540	9540	10
378	20231115	142400	157282820	9520	9520	9520	9520	0
379	20231115	142300	157282820	9520	9520	9520	9520	0
380	20231115	142200	157282820	9520	9520	9520	9520	0
381	20231115	142100	157282820	9520	9520	9520	9520	0
382	20231115	142000	157282820	9520	9520	9520	9520	0
383	20231115	141900	157282820	9520	9520	9520	9520	0
384	20231115	141800	157282820	9520	9520	9520	9520	0
385	20231115	141700	157282820	9520	9520	9520	9520	0
386	20231115	141600	157282820	9520	9520	9520	9520	0
387	20231115	141500	157282820	9520	9520	9520	9520	0
388	20231115	141400	157282820	9520	9520	9520	9520	0
389	20231115	141300	157282820	9520	9520	9520	9520	0
390	20231115	141200	157282820	9520	9520	9520	9520	11
391	20231115	141100	157178100	9540	9540	9540	9540	0
392	20231115	141000	157178100	9540	9540	9540	9540	10
393	20231115	140900	157082700	9540	9540	9540	9540	1
394	20231115	140800	157073160	9540	9540	9540	9540	0
395	20231115	140700	157073160	9540	9540	9540	9540	5
396	20231115	140600	157025460	9510	9510	9510	9510	0
397	20231115	140500	157025460	9510	9510	9510	9510	0
398	20231115	140400	157025460	9510	9510	9510	9510	0
399	20231115	140300	157025460	9510	9510	9510	9510	2
400	20231115	140200	157006440	9540	9540	9540	9540	5
401	20231115	140100	156958740	9540	9540	9540	9540	0
402	20231115	140000	156958740	9540	9540	9540	9540	2
403	20231115	135900	156939660	9540	9540	9540	9540	11
404	20231115	135800	156834720	9540	9540	9540	9540	0
405	20231115	135700	156834720	9540	9540	9540	9540	0
406	20231115	135600	156834720	9540	9540	9540	9540	0
407	20231115	135500	156834720	9540	9540	9540	9540	5
408	20231115	135400	156787020	9540	9540	9540	9540	0
409	20231115	135300	156787020	9540	9500	9540	9500	42
410	20231115	135200	156387940	9500	9500	9500	9500	39
411	20231115	135100	156017440	9500	9500	9500	9500	0
412	20231115	135000	156017440	9500	9500	9500	9500	2
413	20231115	134900	155998440	9500	9500	9500	9500	1
414	20231115	134800	155988940	9500	9500	9500	9500	21
415	20231115	134700	155789440	9500	9510	9510	9500	297
416	20231115	134600	152967710	9500	9500	9500	9500	0
417	20231115	134500	152967710	9500	9500	9500	9500	0
418	20231115	134400	152967710	9500	9500	9500	9500	0
419	20231115	134300	152967710	9500	9500	9500	9500	0
420	20231115	134200	152967710	9500	9500	9500	9500	0
421	20231115	134100	152967710	9500	9500	9500	9500	0
422	20231115	134000	152967710	9500	9500	9500	9500	0
423	20231115	133900	152967710	9500	9510	9510	9500	868
424	20231115	133800	144720090	9510	9510	9510	9510	0
425	20231115	133700	144720090	9510	9510	9510	9510	70
426	20231115	133600	144054390	9500	9500	9500	9500	0
427	20231115	133500	144054390	9500	9500	9500	9500	0
428	20231115	133400	144054390	9500	9500	9500	9500	0
429	20231115	133300	144054390	9500	9510	9510	9500	1010
430	20231115	133200	134458660	9500	9500	9500	9500	0
431	20231115	133100	134458660	9500	9500	9500	9500	0
432	20231115	133000	134458660	9500	9500	9500	9500	0
433	20231115	132900	134458660	9500	9500	9500	9500	0
434	20231115	132800	134458660	9500	9500	9500	9500	0
435	20231115	132700	134458660	9500	9500	9500	9500	0
436	20231115	132600	134458660	9500	9500	9500	9500	0
437	20231115	132500	134458660	9500	9500	9500	9500	0
438	20231115	132400	134458660	9500	9500	9500	9500	0
439	20231115	132300	134458660	9500	9500	9500	9500	0
440	20231115	132200	134458660	9500	9500	9500	9500	0
441	20231115	132100	134458660	9500	9500	9500	9500	300
442	20231115	132000	131608660	9500	9530	9530	9500	3000
443	20231115	131900	103099790	9530	9530	9530	9530	0
444	20231115	131800	103099790	9530	9530	9530	9530	0
445	20231115	131700	103099790	9530	9530	9530	9530	2
446	20231115	131600	103080730	9540	9540	9540	9540	0
447	20231115	131500	103080730	9540	9540	9540	9540	0
448	20231115	131400	103080730	9540	9540	9540	9540	0
449	20231115	131300	103080730	9540	9540	9540	9540	2
450	20231115	131200	103061650	9540	9540	9540	9540	1
451	20231115	131100	103052110	9510	9510	9510	9510	0
452	20231115	131000	103052110	9510	9510	9510	9510	0
453	20231115	130900	103052110	9510	9510	9510	9510	0
454	20231115	130800	103052110	9510	9510	9510	9510	0
455	20231115	130700	103052110	9510	9520	9520	9510	1000
456	20231115	130600	93541300	9520	9520	9520	9520	0
457	20231115	130500	93541300	9520	9530	9530	9520	300
458	20231115	130400	90683950	9540	9540	9540	9540	30
459	20231115	130300	90397750	9550	9550	9550	9550	0
460	20231115	130200	90397750	9550	9550	9550	9550	0
461	20231115	130100	90397750	9550	9550	9550	9550	0
462	20231115	130000	90397750	9550	9550	9550	9550	0
463	20231115	125900	90397750	9550	9550	9550	9550	5
464	20231115	125800	90350000	9550	9550	9550	9550	0
465	20231115	125700	90350000	9550	9550	9550	9550	6
466	20231115	125600	90292700	9550	9550	9550	9550	0
467	20231115	125500	90292700	9550	9550	9550	9550	10
468	20231115	125400	90197200	9540	9540	9540	9540	0
469	20231115	125300	90197200	9540	9540	9540	9540	0
470	20231115	125200	90197200	9540	9540	9540	9540	0
471	20231115	125100	90197200	9540	9540	9540	9540	0
472	20231115	125000	90197200	9540	9540	9540	9540	0
473	20231115	124900	90197200	9540	9540	9540	9540	0
474	20231115	124800	90197200	9540	9550	9550	9540	163
475	20231115	124700	88641310	9560	9560	9560	9560	0
476	20231115	124600	88641310	9560	9560	9560	9560	1
477	20231115	124500	88631750	9560	9560	9560	9560	0
478	20231115	124400	88631750	9560	9560	9560	9560	0
479	20231115	124300	88631750	9560	9560	9560	9560	0
480	20231115	124200	88631750	9560	9560	9560	9560	7
481	20231115	124100	88564830	9550	9550	9550	9550	0
482	20231115	124000	88564830	9550	9550	9550	9550	0
483	20231115	123900	88564830	9550	9550	9550	9550	0
484	20231115	123800	88564830	9550	9550	9550	9550	0
485	20231115	123700	88564830	9550	9550	9550	9550	1
486	20231115	123600	88555280	9550	9550	9550	9550	0
487	20231115	123500	88555280	9550	9550	9550	9550	0
488	20231115	123400	88555280	9550	9550	9550	9550	0
489	20231115	123300	88555280	9550	9550	9550	9550	0
490	20231115	123200	88555280	9550	9550	9550	9550	0
491	20231115	123100	88555280	9550	9550	9550	9550	0
492	20231115	123000	88555280	9550	9550	9550	9550	0
493	20231115	122900	88555280	9550	9550	9550	9550	0
494	20231115	122800	88555280	9550	9550	9550	9550	0
495	20231115	122700	88555280	9550	9550	9550	9550	0
496	20231115	122600	88555280	9550	9550	9550	9550	0
497	20231115	122500	88555280	9550	9550	9550	9550	0
498	20231115	122400	88555280	9550	9550	9550	9550	0
499	20231115	122300	88555280	9550	9550	9550	9550	0
500	20231115	122200	88555280	9550	9550	9550	9550	0
501	20231115	122100	88555280	9550	9550	9550	9550	0
502	20231115	122000	88555280	9550	9550	9550	9550	0
503	20231115	121900	88555280	9550	9550	9550	9550	0
504	20231115	121800	88555280	9550	9550	9550	9550	101
505	20231115	121700	87590730	9560	9560	9560	9560	0
506	20231115	121600	87590730	9560	9560	9560	9560	5
507	20231115	121500	87542930	9560	9560	9560	9560	1
508	20231115	121400	87533370	9560	9560	9560	9560	2
509	20231115	121300	87514250	9560	9560	9560	9560	0
510	20231115	121200	87514250	9560	9560	9560	9560	0
511	20231115	121100	87514250	9560	9560	9560	9560	3
512	20231115	121000	87485570	9560	9560	9560	9560	42
513	20231115	120900	87084050	9560	9560	9560	9560	20
514	20231115	120800	86892850	9560	9560	9560	9560	0
515	20231115	120700	86892850	9560	9560	9560	9560	2
516	20231115	120600	86873730	9560	9560	9560	9560	0
517	20231115	120500	86873730	9560	9560	9560	9560	0
518	20231115	120400	86873730	9560	9560	9560	9560	0
519	20231115	120300	86873730	9560	9560	9560	9560	1
520	20231115	120200	86864170	9560	9560	9560	9560	1
521	20231115	120100	86854610	9560	9560	9560	9560	0
522	20231115	120000	86854610	9560	9560	9560	9560	1
523	20231115	115900	86845050	9540	9540	9540	9540	0
524	20231115	115800	86845050	9540	9540	9540	9540	0
525	20231115	115700	86845050	9540	9540	9540	9540	0
526	20231115	115600	86845050	9540	9540	9540	9540	20
527	20231115	115500	86654250	9540	9540	9540	9540	0
528	20231115	115400	86654250	9540	9540	9540	9540	43
529	20231115	115300	86244030	9540	9540	9540	9540	0
530	20231115	115200	86244030	9540	9540	9540	9540	0
531	20231115	115100	86244030	9540	9540	9540	9540	0
532	20231115	115000	86244030	9540	9540	9540	9540	0
533	20231115	114900	86244030	9540	9540	9540	9540	0
534	20231115	114800	86244030	9540	9540	9540	9540	0
535	20231115	114700	86244030	9540	9550	9550	9540	141
536	20231115	114600	84898760	9560	9560	9560	9560	1
537	20231115	114500	84889200	9560	9560	9560	9560	7
538	20231115	114400	84822280	9560	9560	9560	9560	0
539	20231115	114300	84822280	9560	9560	9560	9560	0
540	20231115	114200	84822280	9560	9560	9560	9560	51
541	20231115	114100	84334720	9560	9560	9560	9560	0
542	20231115	114000	84334720	9560	9560	9560	9560	0
543	20231115	113900	84334720	9560	9560	9560	9560	2
544	20231115	113800	84315600	9560	9560	9560	9560	0
545	20231115	113700	84315600	9560	9560	9560	9560	0
546	20231115	113600	84315600	9560	9560	9560	9560	0
547	20231115	113500	84315600	9560	9560	9560	9560	0
548	20231115	113400	84315600	9560	9560	9560	9560	0
549	20231115	113300	84315600	9560	9560	9560	9560	0
550	20231115	113200	84315600	9560	9560	9560	9560	0
551	20231115	113100	84315600	9560	9560	9560	9560	0
552	20231115	113000	84315600	9560	9560	9560	9560	0
553	20231115	112900	84315600	9560	9560	9560	9560	1
554	20231115	112800	84306040	9560	9560	9560	9560	10
555	20231115	112700	84210440	9560	9560	9560	9560	0
556	20231115	112600	84210440	9560	9560	9560	9560	0
557	20231115	112500	84210440	9560	9560	9560	9560	10
558	20231115	112400	84114840	9560	9560	9560	9560	0
559	20231115	112300	84114840	9560	9560	9560	9560	1
560	20231115	112200	84105280	9560	9560	9560	9560	0
561	20231115	112100	84105280	9560	9560	9560	9560	0
562	20231115	112000	84105280	9560	9560	9560	9560	0
563	20231115	111900	84105280	9560	9560	9560	9560	0
564	20231115	111800	84105280	9560	9560	9560	9560	0
565	20231115	111700	84105280	9560	9560	9560	9560	2
566	20231115	111600	84086160	9500	9500	9500	9500	0
567	20231115	111500	84086160	9500	9500	9500	9500	0
568	20231115	111400	84086160	9500	9500	9500	9500	0
569	20231115	111300	84086160	9500	9530	9530	9500	302
570	20231115	111200	81214560	9560	9560	9560	9560	5
571	20231115	111100	81166760	9520	9520	9520	9520	0
572	20231115	111000	81166760	9520	9520	9520	9520	24
573	20231115	110900	80938280	9510	9510	9510	9510	0
574	20231115	110800	80938280	9510	9510	9510	9510	23
575	20231115	110700	80719550	9500	9500	9500	9500	0
576	20231115	110600	80719550	9500	9500	9500	9500	0
577	20231115	110500	80719550	9500	9530	9530	9500	1000
578	20231115	110400	71210650	9570	9570	9570	9570	100
579	20231115	110300	70253650	9510	9510	9510	9510	0
580	20231115	110200	70253650	9510	9510	9510	9510	0
581	20231115	110100	70253650	9510	9510	9510	9510	0
582	20231115	110000	70253650	9510	9510	9510	9510	0
583	20231115	105900	70253650	9510	9510	9510	9510	0
584	20231115	105800	70253650	9510	9510	9510	9510	0
585	20231115	105700	70253650	9510	9510	9510	9510	0
586	20231115	105600	70253650	9510	9510	9510	9510	0
587	20231115	105500	70253650	9510	9550	9550	9510	2000
588	20231115	105400	51214170	9540	9540	9540	9540	0
589	20231115	105300	51214170	9540	9540	9540	9540	0
590	20231115	105200	51214170	9540	9540	9540	9540	0
591	20231115	105100	51214170	9540	9540	9540	9540	0
592	20231115	105000	51214170	9540	9560	9560	9540	500
593	20231115	104900	46441820	9570	9570	9570	9570	0
594	20231115	104800	46441820	9570	9570	9570	9570	50
595	20231115	104700	45963320	9570	9570	9570	9570	100
596	20231115	104600	45006320	9570	9570	9570	9570	0
597	20231115	104500	45006320	9570	9570	9570	9570	0
598	20231115	104400	45006320	9570	9570	9570	9570	0
599	20231115	104300	45006320	9570	9570	9570	9570	0
600	20231115	104200	45006320	9570	9570	9570	9570	0
601	20231115	104100	45006320	9570	9570	9570	9570	1
602	20231115	104000	44996750	9570	9570	9570	9570	537
603	20231115	103900	39857660	9560	9560	9560	9560	0
604	20231115	103800	39857660	9560	9560	9560	9560	11
605	20231115	103700	39752500	9560	9560	9560	9560	0
606	20231115	103600	39752500	9560	9560	9560	9560	0
607	20231115	103500	39752500	9560	9560	9560	9560	0
608	20231115	103400	39752500	9560	9560	9560	9560	21
609	20231115	103300	39551740	9570	9570	9570	9570	7
610	20231115	103200	39484750	9570	9570	9570	9570	0
611	20231115	103100	39484750	9570	9570	9570	9570	1
612	20231115	103000	39475180	9570	9570	9570	9570	0
613	20231115	102900	39475180	9570	9570	9570	9570	0
614	20231115	102800	39475180	9570	9570	9570	9570	0
615	20231115	102700	39475180	9570	9570	9570	9570	0
616	20231115	102600	39475180	9570	9570	9570	9570	15
617	20231115	102500	39331630	9570	9570	9570	9570	0
618	20231115	102400	39331630	9570	9570	9570	9570	0
619	20231115	102300	39331630	9570	9570	9570	9570	10
620	20231115	102200	39235930	9570	9570	9570	9570	0
621	20231115	102100	39235930	9570	9570	9570	9570	0
622	20231115	102000	39235930	9570	9570	9570	9570	1
623	20231115	101900	39226360	9570	9570	9570	9570	6
624	20231115	101800	39168940	9510	9510	9510	9510	0
625	20231115	101700	39168940	9510	9510	9510	9510	0
626	20231115	101600	39168940	9510	9510	9510	9510	0
627	20231115	101500	39168940	9510	9560	9560	9510	621
628	20231115	101400	33252740	9560	9560	9560	9560	4
629	20231115	101300	33214500	9560	9560	9560	9560	0
630	20231115	101200	33214500	9560	9560	9560	9560	6
631	20231115	101100	33157140	9550	9550	9550	9550	0
632	20231115	101000	33157140	9550	9550	9550	9550	0
633	20231115	100900	33157140	9550	9550	9550	9550	0
634	20231115	100800	33157140	9550	9550	9550	9550	3
635	20231115	100700	33128490	9560	9560	9560	9560	1
636	20231115	100600	33118930	9560	9560	9560	9560	9
637	20231115	100500	33032890	9560	9560	9560	9560	62
638	20231115	100400	32440170	9560	9560	9560	9560	3
639	20231115	100300	32411490	9570	9570	9570	9570	10
640	20231115	100200	32315790	9570	9570	9570	9570	27
641	20231115	100100	32057400	9570	9570	9570	9570	0
642	20231115	100000	32057400	9570	9570	9570	9570	0
643	20231115	095900	32057400	9570	9570	9570	9570	0
644	20231115	095800	32057400	9570	9570	9570	9570	0
645	20231115	095700	32057400	9570	9570	9570	9570	1
646	20231115	095600	32047830	9570	9570	9570	9570	0
647	20231115	095500	32047830	9570	9570	9570	9570	0
648	20231115	095400	32047830	9570	9570	9570	9570	0
649	20231115	095300	32047830	9570	9570	9570	9570	0
650	20231115	095200	32047830	9570	9570	9570	9570	10
651	20231115	095100	31952130	9570	9570	9570	9570	2
652	20231115	095000	31932990	9570	9570	9570	9570	0
653	20231115	094900	31932990	9570	9570	9570	9570	1
654	20231115	094800	31923420	9570	9570	9570	9570	0
655	20231115	094700	31923420	9570	9570	9570	9570	0
656	20231115	094600	31923420	9570	9570	9570	9570	10
657	20231115	094500	31827720	9570	9570	9570	9570	0
658	20231115	094400	31827720	9570	9570	9570	9570	5
659	20231115	094300	31779870	9570	9570	9570	9570	0
660	20231115	094200	31779870	9570	9570	9570	9570	0
661	20231115	094100	31779870	9570	9570	9570	9570	1
662	20231115	094000	31770300	9510	9550	9550	9510	1117
663	20231115	093900	21123540	9560	9560	9560	9560	142
664	20231115	093800	19766020	9560	9560	9560	9560	3
665	20231115	093700	19737340	9560	9560	9560	9560	0
666	20231115	093600	19737340	9560	9560	9560	9560	20
667	20231115	093500	19546140	9560	9560	9560	9560	5
668	20231115	093400	19498340	9560	9560	9560	9560	0
669	20231115	093300	19498340	9560	9560	9560	9560	23
670	20231115	093200	19278460	9560	9560	9560	9560	4
671	20231115	093100	19240220	9560	9560	9560	9560	6
672	20231115	093000	19182860	9560	9560	9560	9560	13
673	20231115	092900	19058580	9560	9570	9570	9560	222
674	20231115	092800	16934050	9570	9580	9580	9570	10
675	20231115	092700	16838300	9570	9570	9570	9570	0
676	20231115	092600	16838300	9570	9570	9570	9570	0
677	20231115	092500	16838300	9570	9570	9570	9570	0
678	20231115	092400	16838300	9570	9570	9570	9570	0
679	20231115	092300	16838300	9570	9570	9570	9570	0
680	20231115	092200	16838300	9570	9570	9570	9570	12
681	20231115	092100	16723460	9600	9600	9600	9600	1
682	20231115	092000	16713860	9600	9600	9600	9600	0
683	20231115	091900	16713860	9600	9600	9600	9600	0
684	20231115	091800	16713860	9600	9570	9600	9570	222
685	20231115	091700	14589170	9570	9570	9570	9570	11
686	20231115	091600	14483900	9570	9570	9570	9570	18
687	20231115	091500	14311640	9570	9570	9570	9570	1
688	20231115	091400	14302070	9570	9570	9570	9570	1
689	20231115	091300	14292500	9570	9570	9570	9570	10
690	20231115	091200	14196800	9570	9570	9570	9570	1
691	20231115	091100	14187230	9570	9570	9570	9570	1
692	20231115	091000	14177660	9570	9570	9570	9570	0
693	20231115	090900	14177660	9570	9570	9570	9570	1
694	20231115	090800	14168090	9570	9570	9570	9570	10
695	20231115	090700	14072390	9570	9570	9570	9570	0
696	20231115	090600	14072390	9570	9570	9570	9570	3
697	20231115	090500	14043680	9570	9570	9570	9570	11
698	20231115	090400	13938410	9570	9570	9570	9570	15
699	20231115	090300	13794860	9570	9570	9570	9570	73
700	20231115	090200	13096250	9500	9530	9530	9500	1039
701	20231115	090100	3205950	9570	9570	9570	9570	1
702	20231115	090000	3196380	9570	9570	9570	9570	334