KissMeData/021080/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190500	474309190	2705	2705	2705	2705	774
3	20231115	190400	474309190	2705	2705	2705	2705	0
4	20231115	190300	474309190	2705	2705	2705	2705	0
5	20231115	190200	474309190	2705	2705	2705	2705	0
6	20231115	190100	474309190	2705	2705	2705	2705	0
7	20231115	190000	474309190	2705	2705	2705	2705	0
8	20231115	185900	474309190	2705	2705	2705	2705	0
9	20231115	185800	474309190	2705	2705	2705	2705	0
10	20231115	185700	474309190	2705	2705	2705	2705	0
11	20231115	185600	474309190	2705	2705	2705	2705	0
12	20231115	185500	474309190	2705	2705	2705	2705	0
13	20231115	185400	474309190	2705	2705	2705	2705	0
14	20231115	185300	474309190	2705	2705	2705	2705	0
15	20231115	185200	474309190	2705	2705	2705	2705	0
16	20231115	185100	474309190	2705	2705	2705	2705	0
17	20231115	185000	474309190	2705	2705	2705	2705	0
18	20231115	184900	474309190	2705	2705	2705	2705	0
19	20231115	184800	474309190	2705	2705	2705	2705	0
20	20231115	184700	474309190	2705	2705	2705	2705	0
21	20231115	184600	474309190	2705	2705	2705	2705	0
22	20231115	184500	474309190	2705	2705	2705	2705	0
23	20231115	184400	474309190	2705	2705	2705	2705	0
24	20231115	184300	474309190	2705	2705	2705	2705	0
25	20231115	184200	474309190	2705	2705	2705	2705	0
26	20231115	184100	474309190	2705	2705	2705	2705	0
27	20231115	184000	474309190	2705	2705	2705	2705	0
28	20231115	183900	474309190	2705	2705	2705	2705	0
29	20231115	183800	474309190	2705	2705	2705	2705	0
30	20231115	183700	474309190	2705	2705	2705	2705	0
31	20231115	183600	474309190	2705	2705	2705	2705	0
32	20231115	183500	474309190	2705	2705	2705	2705	774
33	20231115	183400	474309190	2705	2705	2705	2705	0
34	20231115	183300	474309190	2705	2705	2705	2705	0
35	20231115	183200	474309190	2705	2705	2705	2705	0
36	20231115	183100	474309190	2705	2705	2705	2705	0
37	20231115	183000	474309190	2705	2705	2705	2705	0
38	20231115	182900	474309190	2705	2705	2705	2705	0
39	20231115	182800	474309190	2705	2705	2705	2705	0
40	20231115	182700	474309190	2705	2705	2705	2705	0
41	20231115	182600	474309190	2705	2705	2705	2705	0
42	20231115	182500	474309190	2705	2705	2705	2705	0
43	20231115	182400	474309190	2705	2705	2705	2705	0
44	20231115	182300	474309190	2705	2705	2705	2705	0
45	20231115	182200	474309190	2705	2705	2705	2705	0
46	20231115	182100	474309190	2705	2705	2705	2705	0
47	20231115	182000	474309190	2705	2705	2705	2705	0
48	20231115	181900	474309190	2705	2705	2705	2705	0
49	20231115	181800	474309190	2705	2705	2705	2705	0
50	20231115	181700	474309190	2705	2705	2705	2705	0
51	20231115	181600	474309190	2705	2705	2705	2705	0
52	20231115	181500	474309190	2705	2705	2705	2705	0
53	20231115	181400	474309190	2705	2705	2705	2705	0
54	20231115	181300	474309190	2705	2705	2705	2705	0
55	20231115	181200	474309190	2705	2705	2705	2705	0
56	20231115	181100	474309190	2705	2705	2705	2705	0
57	20231115	181000	474309190	2705	2705	2705	2705	0
58	20231115	180900	474309190	2705	2705	2705	2705	0
59	20231115	180800	474309190	2705	2705	2705	2705	0
60	20231115	180700	474309190	2705	2705	2705	2705	0
61	20231115	180600	474309190	2705	2705	2705	2705	0
62	20231115	180500	474309190	2705	2705	2705	2705	774
63	20231115	180400	474309190	2705	2705	2705	2705	0
64	20231115	180300	474309190	2705	2705	2705	2705	0
65	20231115	180200	474309190	2705	2705	2705	2705	0
66	20231115	180100	474309190	2705	2705	2705	2705	0
67	20231115	180000	474309190	2705	2705	2705	2705	0
68	20231115	175900	474309190	2705	2705	2705	2705	0
69	20231115	175800	474309190	2705	2705	2705	2705	0
70	20231115	175700	474309190	2705	2705	2705	2705	0
71	20231115	175600	474309190	2705	2705	2705	2705	0
72	20231115	175500	474309190	2705	2705	2705	2705	0
73	20231115	175400	474309190	2705	2705	2705	2705	0
74	20231115	175300	474309190	2705	2705	2705	2705	0
75	20231115	175200	474309190	2705	2705	2705	2705	0
76	20231115	175100	474309190	2705	2705	2705	2705	0
77	20231115	175000	474309190	2705	2705	2705	2705	0
78	20231115	174900	474309190	2705	2705	2705	2705	0
79	20231115	174800	474309190	2705	2705	2705	2705	0
80	20231115	174700	474309190	2705	2705	2705	2705	0
81	20231115	174600	474309190	2705	2705	2705	2705	0
82	20231115	174500	474309190	2705	2705	2705	2705	0
83	20231115	174400	474309190	2705	2705	2705	2705	0
84	20231115	174300	474309190	2705	2705	2705	2705	0
85	20231115	174200	474309190	2705	2705	2705	2705	0
86	20231115	174100	474309190	2705	2705	2705	2705	0
87	20231115	174000	474309190	2705	2705	2705	2705	0
88	20231115	173900	474309190	2705	2705	2705	2705	0
89	20231115	173800	474309190	2705	2705	2705	2705	0
90	20231115	173700	474309190	2705	2705	2705	2705	0
91	20231115	173600	474309190	2705	2705	2705	2705	0
92	20231115	173500	474309190	2705	2705	2705	2705	774
93	20231115	173400	474309190	2705	2705	2705	2705	0
94	20231115	173300	474309190	2705	2705	2705	2705	0
95	20231115	173200	474309190	2705	2705	2705	2705	0
96	20231115	173100	474309190	2705	2705	2705	2705	0
97	20231115	173000	474309190	2705	2705	2705	2705	0
98	20231115	172900	474309190	2705	2705	2705	2705	0
99	20231115	172800	474309190	2705	2705	2705	2705	0
100	20231115	172700	474309190	2705	2705	2705	2705	0
101	20231115	172600	474309190	2705	2705	2705	2705	0
102	20231115	172500	474309190	2705	2705	2705	2705	0
103	20231115	172400	474309190	2705	2705	2705	2705	0
104	20231115	172300	474309190	2705	2705	2705	2705	0
105	20231115	172200	474309190	2705	2705	2705	2705	0
106	20231115	172100	474309190	2705	2705	2705	2705	0
107	20231115	172000	474309190	2705	2705	2705	2705	0
108	20231115	171900	474309190	2705	2705	2705	2705	0
109	20231115	171800	474309190	2705	2705	2705	2705	0
110	20231115	171700	474309190	2705	2705	2705	2705	0
111	20231115	171600	474309190	2705	2705	2705	2705	0
112	20231115	171500	474309190	2705	2705	2705	2705	0
113	20231115	171400	474309190	2705	2705	2705	2705	0
114	20231115	171300	474309190	2705	2705	2705	2705	0
115	20231115	171200	474309190	2705	2705	2705	2705	0
116	20231115	171100	474309190	2705	2705	2705	2705	0
117	20231115	171000	474309190	2705	2705	2705	2705	0
118	20231115	170900	474309190	2705	2705	2705	2705	0
119	20231115	170800	474309190	2705	2705	2705	2705	0
120	20231115	170700	474309190	2705	2705	2705	2705	0
121	20231115	170600	474309190	2705	2705	2705	2705	0
122	20231115	170500	474309190	2705	2705	2705	2705	774
123	20231115	170400	474309190	2705	2705	2705	2705	0
124	20231115	170300	474309190	2705	2705	2705	2705	0
125	20231115	170200	474309190	2705	2705	2705	2705	0
126	20231115	170100	474309190	2705	2705	2705	2705	0
127	20231115	170000	474309190	2705	2705	2705	2705	0
128	20231115	165900	474309190	2705	2705	2705	2705	0
129	20231115	165800	474309190	2705	2705	2705	2705	0
130	20231115	165700	474309190	2705	2705	2705	2705	0
131	20231115	165600	474309190	2705	2705	2705	2705	0
132	20231115	165500	474309190	2705	2705	2705	2705	0
133	20231115	165400	474309190	2705	2705	2705	2705	0
134	20231115	165300	474309190	2705	2705	2705	2705	0
135	20231115	165200	474309190	2705	2705	2705	2705	0
136	20231115	165100	474309190	2705	2705	2705	2705	0
137	20231115	165000	474309190	2705	2705	2705	2705	0
138	20231115	164900	474309190	2705	2705	2705	2705	0
139	20231115	164800	474309190	2705	2705	2705	2705	0
140	20231115	164700	474309190	2705	2705	2705	2705	0
141	20231115	164600	474309190	2705	2705	2705	2705	0
142	20231115	164500	474309190	2705	2705	2705	2705	0
143	20231115	164400	474309190	2705	2705	2705	2705	0
144	20231115	164300	474309190	2705	2705	2705	2705	0
145	20231115	164200	474309190	2705	2705	2705	2705	0
146	20231115	164100	474309190	2705	2705	2705	2705	0
147	20231115	164000	474309190	2705	2705	2705	2705	0
148	20231115	163900	474309190	2705	2705	2705	2705	0
149	20231115	163800	474309190	2705	2705	2705	2705	0
150	20231115	163700	474309190	2705	2705	2705	2705	0
151	20231115	163600	474309190	2705	2705	2705	2705	0
152	20231115	163500	474309190	2705	2705	2705	2705	774
153	20231115	163400	474309190	2705	2705	2705	2705	0
154	20231115	163300	474309190	2705	2705	2705	2705	0
155	20231115	163200	474309190	2705	2705	2705	2705	0
156	20231115	163100	474309190	2705	2705	2705	2705	0
157	20231115	163000	474309190	2705	2705	2705	2705	0
158	20231115	162900	474309190	2705	2705	2705	2705	0
159	20231115	162800	474309190	2705	2705	2705	2705	0
160	20231115	162700	474309190	2705	2705	2705	2705	0
161	20231115	162600	474309190	2705	2705	2705	2705	0
162	20231115	162500	474309190	2705	2705	2705	2705	0
163	20231115	162400	474309190	2705	2705	2705	2705	0
164	20231115	162300	474309190	2705	2705	2705	2705	0
165	20231115	162200	474309190	2705	2705	2705	2705	0
166	20231115	162100	474309190	2705	2705	2705	2705	0
167	20231115	162000	474309190	2705	2705	2705	2705	0
168	20231115	161900	474309190	2705	2705	2705	2705	0
169	20231115	161800	474309190	2705	2705	2705	2705	0
170	20231115	161700	474309190	2705	2705	2705	2705	0
171	20231115	161600	474309190	2705	2705	2705	2705	0
172	20231115	161500	474309190	2705	2705	2705	2705	0
173	20231115	161400	474309190	2705	2705	2705	2705	0
174	20231115	161300	474309190	2705	2705	2705	2705	0
175	20231115	161200	474309190	2705	2705	2705	2705	0
176	20231115	161100	474309190	2705	2705	2705	2705	0
177	20231115	161000	474309190	2705	2705	2705	2705	0
178	20231115	160900	474309190	2705	2705	2705	2705	0
179	20231115	160800	474309190	2705	2705	2705	2705	0
180	20231115	160700	474309190	2705	2705	2705	2705	0
181	20231115	160600	474309190	2705	2705	2705	2705	0
182	20231115	160500	474309190	2705	2705	2705	2705	774
183	20231115	160400	474309190	2705	2705	2705	2705	0
184	20231115	160300	474309190	2705	2705	2705	2705	0
185	20231115	160200	474309190	2705	2705	2705	2705	0
186	20231115	160100	474309190	2705	2705	2705	2705	0
187	20231115	160000	474309190	2705	2705	2705	2705	0
188	20231115	155900	474309190	2705	2705	2705	2705	0
189	20231115	155800	474309190	2705	2705	2705	2705	0
190	20231115	155700	474309190	2705	2705	2705	2705	0
191	20231115	155600	474309190	2705	2705	2705	2705	0
192	20231115	155500	474309190	2705	2705	2705	2705	0
193	20231115	155400	474309190	2705	2705	2705	2705	0
194	20231115	155300	474309190	2705	2705	2705	2705	0
195	20231115	155200	474309190	2705	2705	2705	2705	0
196	20231115	155100	474309190	2705	2705	2705	2705	0
197	20231115	155000	474309190	2705	2705	2705	2705	0
198	20231115	154900	474309190	2705	2705	2705	2705	0
199	20231115	154800	474309190	2705	2705	2705	2705	0
200	20231115	154700	474309190	2705	2705	2705	2705	0
201	20231115	154600	474309190	2705	2705	2705	2705	0
202	20231115	154500	474309190	2705	2705	2705	2705	0
203	20231115	154400	474309190	2705	2705	2705	2705	0
204	20231115	154300	474309190	2705	2705	2705	2705	0
205	20231115	154200	474309190	2705	2705	2705	2705	0
206	20231115	154100	474309190	2705	2705	2705	2705	0
207	20231115	154000	474309190	2705	2705	2705	2705	0
208	20231115	153900	474309190	2705	2705	2705	2705	0
209	20231115	153800	474309190	2705	2705	2705	2705	0
210	20231115	153700	474309190	2705	2705	2705	2705	0
211	20231115	153600	474309190	2705	2705	2705	2705	0
212	20231115	153500	474309190	2705	2705	2705	2705	774
213	20231115	153400	474309190	2705	2705	2705	2705	0
214	20231115	153300	474309190	2705	2705	2705	2705	0
215	20231115	153200	474309190	2705	2705	2705	2705	0
216	20231115	153100	474309190	2705	2705	2705	2705	0
217	20231115	153000	474309190	2705	2705	2705	2705	774
218	20231115	152900	472215520	2705	2705	2705	2705	0
219	20231115	152800	472215520	2705	2705	2705	2705	0
220	20231115	152700	472215520	2705	2705	2705	2705	0
221	20231115	152600	472215520	2705	2705	2705	2705	0
222	20231115	152500	472215520	2705	2705	2705	2705	0
223	20231115	152400	472215520	2705	2705	2705	2705	0
224	20231115	152300	472215520	2705	2705	2705	2705	0
225	20231115	152200	472215520	2705	2705	2705	2705	0
226	20231115	152100	472215520	2705	2705	2705	2705	0
227	20231115	152000	472215520	2705	2705	2705	2705	0
228	20231115	151900	472215520	2705	2705	2705	2705	50
229	20231115	151800	472080270	2705	2705	2705	2685	182
230	20231115	151700	471590855	2705	2705	2705	2705	50
231	20231115	151600	471455605	2705	2705	2705	2705	0
232	20231115	151500	471455605	2705	2705	2705	2705	4
233	20231115	151400	471444785	2705	2705	2705	2705	0
234	20231115	151300	471444785	2705	2705	2705	2705	0
235	20231115	151200	471444785	2705	2705	2705	2705	0
236	20231115	151100	471444785	2705	2705	2705	2705	2
237	20231115	151000	471439375	2695	2695	2695	2685	596
238	20231115	150900	469835155	2705	2705	2705	2705	0
239	20231115	150800	469835155	2705	2705	2705	2705	1
240	20231115	150700	469832450	2700	2700	2700	2700	100
241	20231115	150600	469562450	2700	2700	2700	2700	6
242	20231115	150500	469546250	2700	2700	2700	2700	1
243	20231115	150400	469543550	2700	2700	2700	2700	50
244	20231115	150300	469408550	2700	2700	2700	2700	0
245	20231115	150200	469408550	2700	2700	2700	2700	0
246	20231115	150100	469408550	2700	2700	2700	2700	0
247	20231115	150000	469408550	2700	2700	2700	2700	5
248	20231115	145900	469395050	2700	2685	2700	2685	640
249	20231115	145800	467676635	2685	2685	2685	2685	2
250	20231115	145700	467671265	2690	2695	2695	2690	665
251	20231115	145600	465881665	2700	2700	2700	2700	249
252	20231115	145500	465209365	2700	2700	2700	2700	0
253	20231115	145400	465209365	2700	2700	2700	2700	0
254	20231115	145300	465209365	2700	2700	2700	2700	0
255	20231115	145200	465209365	2700	2700	2700	2700	0
256	20231115	145100	465209365	2700	2700	2700	2700	0
257	20231115	145000	465209365	2700	2705	2705	2690	1367
258	20231115	144900	461521285	2705	2705	2705	2705	0
259	20231115	144800	461521285	2705	2705	2705	2695	1708
260	20231115	144700	456906420	2705	2705	2705	2705	1393
261	20231115	144600	453138355	2700	2700	2700	2700	650
262	20231115	144500	451383355	2700	2700	2700	2700	111
263	20231115	144400	451083655	2700	2700	2700	2700	0
264	20231115	144300	451083655	2700	2700	2700	2700	0
265	20231115	144200	451083655	2700	2700	2700	2700	0
266	20231115	144100	451083655	2700	2700	2700	2700	1
267	20231115	144000	451080955	2695	2695	2695	2695	81
268	20231115	143900	450862660	2695	2695	2695	2695	5
269	20231115	143800	450849185	2695	2695	2695	2695	0
270	20231115	143700	450849185	2695	2695	2695	2695	14
271	20231115	143600	450811455	2700	2700	2700	2700	0
272	20231115	143500	450811455	2700	2700	2700	2700	1
273	20231115	143400	450808755	2695	2695	2695	2695	10
274	20231115	143300	450781805	2695	2695	2695	2695	29
275	20231115	143200	450703650	2690	2690	2690	2690	600
276	20231115	143100	449089650	2700	2700	2700	2700	1
277	20231115	143000	449086950	2695	2690	2695	2665	5800
278	20231115	142900	433545655	2700	2700	2700	2700	0
279	20231115	142800	433545655	2700	2700	2700	2700	0
280	20231115	142700	433545655	2700	2695	2700	2695	10
281	20231115	142600	433518700	2695	2695	2695	2695	19
282	20231115	142500	433467495	2695	2675	2695	2675	151
283	20231115	142400	433062550	2680	2690	2695	2680	903
284	20231115	142300	430633880	2690	2705	2705	2650	23635
285	20231115	142200	367507400	2710	2710	2710	2710	0
286	20231115	142100	367507400	2710	2710	2710	2710	0
287	20231115	142000	367507400	2710	2710	2710	2710	48
288	20231115	141900	367377320	2710	2710	2710	2710	0
289	20231115	141800	367377320	2710	2710	2710	2710	0
290	20231115	141700	367377320	2710	2710	2710	2710	0
291	20231115	141600	367377320	2710	2710	2710	2710	0
292	20231115	141500	367377320	2710	2710	2710	2710	0
293	20231115	141400	367377320	2710	2710	2710	2710	1
294	20231115	141300	367374610	2705	2705	2705	2705	0
295	20231115	141200	367374610	2705	2705	2705	2705	0
296	20231115	141100	367374610	2705	2705	2705	2705	0
297	20231115	141000	367374610	2705	2705	2705	2705	0
298	20231115	140900	367374610	2705	2705	2705	2705	11
299	20231115	140800	367344855	2705	2700	2705	2700	495
300	20231115	140700	366008340	2705	2705	2705	2705	0
301	20231115	140600	366008340	2705	2705	2705	2705	12
302	20231115	140500	365975880	2705	2705	2705	2705	0
303	20231115	140400	365975880	2705	2705	2705	2705	1
304	20231115	140300	365973175	2700	2705	2705	2700	199
305	20231115	140200	365435850	2705	2700	2705	2700	12
306	20231115	140100	365403395	2700	2700	2700	2700	10
307	20231115	140000	365376395	2700	2700	2700	2700	45
308	20231115	135900	365254895	2710	2710	2710	2710	0
309	20231115	135800	365254895	2710	2710	2710	2710	0
310	20231115	135700	365254895	2710	2710	2710	2710	0
311	20231115	135600	365254895	2710	2710	2710	2710	0
312	20231115	135500	365254895	2710	2710	2710	2710	0
313	20231115	135400	365254895	2710	2710	2710	2710	0
314	20231115	135300	365254895	2710	2710	2710	2710	92
315	20231115	135200	365005575	2710	2710	2710	2710	0
316	20231115	135100	365005575	2710	2710	2710	2710	0
317	20231115	135000	365005575	2710	2710	2710	2710	0
318	20231115	134900	365005575	2710	2710	2710	2710	1
319	20231115	134800	365002865	2695	2695	2695	2695	500
320	20231115	134700	363655365	2710	2710	2710	2710	1
321	20231115	134600	363652655	2710	2710	2710	2710	0
322	20231115	134500	363652655	2710	2710	2710	2710	3
323	20231115	134400	363644525	2710	2710	2710	2710	0
324	20231115	134300	363644525	2710	2710	2710	2710	0
325	20231115	134200	363644525	2710	2710	2710	2710	10
326	20231115	134100	363617425	2710	2710	2710	2710	0
327	20231115	134000	363617425	2710	2710	2710	2710	0
328	20231115	133900	363617425	2710	2710	2710	2710	0
329	20231115	133800	363617425	2710	2710	2710	2710	0
330	20231115	133700	363617425	2710	2710	2710	2710	0
331	20231115	133600	363617425	2710	2710	2710	2710	0
332	20231115	133500	363617425	2710	2710	2710	2710	0
333	20231115	133400	363617425	2710	2710	2710	2710	1
334	20231115	133300	363614715	2705	2705	2705	2705	0
335	20231115	133200	363614715	2705	2705	2705	2705	0
336	20231115	133100	363614715	2705	2705	2705	2705	0
337	20231115	133000	363614715	2705	2705	2705	2705	0
338	20231115	132900	363614715	2705	2705	2705	2705	0
339	20231115	132800	363614715	2705	2705	2705	2705	1
340	20231115	132700	363612010	2685	2700	2700	2680	7813
341	20231115	132600	342613915	2715	2700	2715	2700	1157
342	20231115	132500	339475015	2715	2715	2715	2715	2
343	20231115	132400	339469585	2715	2715	2715	2715	0
344	20231115	132300	339469585	2715	2715	2715	2715	0
345	20231115	132200	339469585	2715	2715	2715	2715	0
346	20231115	132100	339469585	2715	2715	2715	2715	1
347	20231115	132000	339466870	2700	2700	2700	2700	0
348	20231115	131900	339466870	2700	2710	2710	2700	5730
349	20231115	131800	323977820	2715	2715	2715	2715	0
350	20231115	131700	323977820	2715	2715	2715	2715	2825
351	20231115	131600	316307945	2710	2710	2710	2710	136
352	20231115	131500	315939385	2710	2710	2710	2710	0
353	20231115	131400	315939385	2710	2705	2710	2705	137
354	20231115	131300	315568615	2710	2715	2715	2710	631
355	20231115	131200	313858555	2715	2715	2715	2715	0
356	20231115	131100	313858555	2715	2715	2715	2715	0
357	20231115	131000	313858555	2715	2715	2715	2715	0
358	20231115	130900	313858555	2715	2715	2715	2715	0
359	20231115	130800	313858555	2715	2715	2715	2715	0
360	20231115	130700	313858555	2715	2715	2715	2715	22
361	20231115	130600	313798825	2720	2720	2720	2720	0
362	20231115	130500	313798825	2720	2720	2720	2720	0
363	20231115	130400	313798825	2720	2720	2720	2720	0
364	20231115	130300	313798825	2720	2720	2720	2720	0
365	20231115	130200	313798825	2720	2720	2720	2720	0
366	20231115	130100	313798825	2720	2720	2720	2720	0
367	20231115	130000	313798825	2720	2720	2720	2720	0
368	20231115	125900	313798825	2720	2720	2720	2720	0
369	20231115	125800	313798825	2720	2720	2720	2720	9
370	20231115	125700	313774345	2720	2720	2720	2720	0
371	20231115	125600	313774345	2720	2720	2720	2720	0
372	20231115	125500	313774345	2720	2720	2720	2720	0
373	20231115	125400	313774345	2720	2720	2720	2720	0
374	20231115	125300	313774345	2720	2720	2720	2720	0
375	20231115	125200	313774345	2720	2720	2720	2720	0
376	20231115	125100	313774345	2720	2715	2720	2715	44
377	20231115	125000	313654880	2715	2715	2715	2715	35
378	20231115	124900	313559855	2720	2720	2720	2720	0
379	20231115	124800	313559855	2720	2720	2720	2720	0
380	20231115	124700	313559855	2720	2720	2720	2720	0
381	20231115	124600	313559855	2720	2715	2720	2710	2114
382	20231115	124500	307822480	2725	2725	2725	2725	1
383	20231115	124400	307819755	2720	2720	2720	2720	2691
384	20231115	124300	300500235	2720	2720	2720	2720	0
385	20231115	124200	300500235	2720	2720	2720	2720	3
386	20231115	124100	300492075	2720	2720	2720	2720	0
387	20231115	124000	300492075	2720	2720	2720	2720	200
388	20231115	123900	299948075	2720	2720	2720	2720	103
389	20231115	123800	299667915	2725	2725	2725	2725	2
390	20231115	123700	299662465	2725	2725	2725	2725	0
391	20231115	123600	299662465	2725	2725	2725	2725	0
392	20231115	123500	299662465	2725	2725	2725	2725	4
393	20231115	123400	299651565	2725	2725	2725	2725	1
394	20231115	123300	299648840	2720	2720	2720	2720	98
395	20231115	123200	299382280	2720	2720	2720	2720	100
396	20231115	123100	299110280	2725	2725	2725	2725	0
397	20231115	123000	299110280	2725	2725	2725	2725	0
398	20231115	122900	299110280	2725	2725	2725	2725	10
399	20231115	122800	299083030	2725	2725	2725	2725	0
400	20231115	122700	299083030	2725	2725	2725	2725	4
401	20231115	122600	299072130	2730	2730	2730	2730	1
402	20231115	122500	299069400	2725	2725	2725	2725	0
403	20231115	122400	299069400	2725	2725	2725	2725	314
404	20231115	122300	298213750	2725	2725	2725	2725	0
405	20231115	122200	298213750	2725	2725	2725	2725	0
406	20231115	122100	298213750	2725	2725	2725	2725	0
407	20231115	122000	298213750	2725	2725	2725	2725	0
408	20231115	121900	298213750	2725	2725	2725	2725	0
409	20231115	121800	298213750	2725	2725	2725	2725	4
410	20231115	121700	298202850	2730	2730	2730	2730	1
411	20231115	121600	298200120	2735	2735	2735	2735	0
412	20231115	121500	298200120	2735	2735	2735	2735	0
413	20231115	121400	298200120	2735	2735	2735	2735	0
414	20231115	121300	298200120	2735	2735	2735	2735	0
415	20231115	121200	298200120	2735	2735	2735	2735	0
416	20231115	121100	298200120	2735	2735	2735	2735	0
417	20231115	121000	298200120	2735	2730	2735	2730	101
418	20231115	120900	297924385	2730	2730	2730	2730	0
419	20231115	120800	297924385	2730	2730	2735	2730	17
420	20231115	120700	297877945	2730	2730	2730	2730	1003
421	20231115	120600	295139755	2730	2730	2730	2730	2
422	20231115	120500	295134295	2730	2730	2730	2730	0
423	20231115	120400	295134295	2730	2730	2730	2730	0
424	20231115	120300	295134295	2730	2730	2730	2730	1
425	20231115	120200	295131565	2720	2720	2720	2720	1000
426	20231115	120100	292411565	2730	2730	2730	2730	0
427	20231115	120000	292411565	2730	2730	2730	2730	0
428	20231115	115900	292411565	2730	2730	2730	2730	0
429	20231115	115800	292411565	2730	2730	2730	2730	0
430	20231115	115700	292411565	2730	2730	2730	2730	0
431	20231115	115600	292411565	2730	2730	2730	2730	0
432	20231115	115500	292411565	2730	2730	2730	2730	0
433	20231115	115400	292411565	2730	2730	2730	2730	2000
434	20231115	115300	286951565	2725	2725	2725	2725	100
435	20231115	115200	286679065	2730	2730	2730	2730	0
436	20231115	115100	286679065	2730	2730	2730	2730	0
437	20231115	115000	286679065	2730	2730	2730	2730	1
438	20231115	114900	286676335	2725	2725	2725	2725	0
439	20231115	114800	286676335	2725	2725	2725	2725	193
440	20231115	114700	286150410	2730	2725	2730	2725	12
441	20231115	114600	286117680	2730	2730	2730	2730	0
442	20231115	114500	286117680	2730	2730	2730	2730	1
443	20231115	114400	286114950	2735	2735	2735	2735	0
444	20231115	114300	286114950	2735	2735	2735	2735	0
445	20231115	114200	286114950	2735	2735	2735	2735	0
446	20231115	114100	286114950	2735	2735	2735	2735	301
447	20231115	114000	285291715	2735	2735	2735	2735	0
448	20231115	113900	285291715	2735	2735	2735	2735	0
449	20231115	113800	285291715	2735	2735	2735	2735	1
450	20231115	113700	285288980	2730	2730	2730	2730	176
451	20231115	113600	284808500	2730	2725	2730	2725	4926
452	20231115	113500	271367930	2720	2720	2720	2720	0
453	20231115	113400	271367930	2720	2720	2720	2720	0
454	20231115	113300	271367930	2720	2720	2720	2720	150
455	20231115	113200	270959930	2725	2725	2725	2725	0
456	20231115	113100	270959930	2725	2725	2725	2725	0
457	20231115	113000	270959930	2725	2725	2725	2725	1
458	20231115	112900	270957205	2720	2720	2720	2720	0
459	20231115	112800	270957205	2720	2720	2720	2720	202
460	20231115	112700	270407765	2725	2725	2725	2725	0
461	20231115	112600	270407765	2725	2725	2725	2725	0
462	20231115	112500	270407765	2725	2725	2725	2725	0
463	20231115	112400	270407765	2725	2725	2725	2725	0
464	20231115	112300	270407765	2725	2725	2725	2725	0
465	20231115	112200	270407765	2725	2725	2725	2725	0
466	20231115	112100	270407765	2725	2725	2725	2725	0
467	20231115	112000	270407765	2725	2725	2725	2725	0
468	20231115	111900	270407765	2725	2725	2725	2725	0
469	20231115	111800	270407765	2725	2725	2725	2725	0
470	20231115	111700	270407765	2725	2725	2725	2725	0
471	20231115	111600	270407765	2725	2725	2725	2725	0
472	20231115	111500	270407765	2725	2725	2725	2725	0
473	20231115	111400	270407765	2725	2725	2725	2725	0
474	20231115	111300	270407765	2725	2725	2725	2725	1
475	20231115	111200	270405040	2715	2715	2715	2715	10
476	20231115	111100	270377890	2725	2725	2725	2725	1
477	20231115	111000	270375165	2715	2725	2725	2715	214
478	20231115	110900	269794135	2720	2720	2720	2720	0
479	20231115	110800	269794135	2720	2720	2720	2720	0
480	20231115	110700	269794135	2720	2720	2720	2720	0
481	20231115	110600	269794135	2720	2720	2720	2720	0
482	20231115	110500	269794135	2720	2720	2720	2720	0
483	20231115	110400	269794135	2720	2720	2720	2720	98
484	20231115	110300	269527575	2720	2720	2720	2720	2
485	20231115	110200	269522135	2725	2725	2725	2725	0
486	20231115	110100	269522135	2725	2725	2725	2725	2
487	20231115	110000	269516685	2720	2720	2720	2720	0
488	20231115	105900	269516685	2720	2720	2720	2720	0
489	20231115	105800	269516685	2720	2720	2720	2720	0
490	20231115	105700	269516685	2720	2720	2720	2720	0
491	20231115	105600	269516685	2720	2720	2720	2720	0
492	20231115	105500	269516685	2720	2720	2720	2720	0
493	20231115	105400	269516685	2720	2720	2720	2720	0
494	20231115	105300	269516685	2720	2720	2720	2720	106
495	20231115	105200	269228365	2715	2715	2715	2715	1
496	20231115	105100	269225650	2720	2720	2720	2720	101
497	20231115	105000	268950930	2720	2720	2720	2720	218
498	20231115	104900	268357970	2725	2725	2725	2725	0
499	20231115	104800	268357970	2725	2725	2725	2725	0
500	20231115	104700	268357970	2725	2725	2725	2725	0
501	20231115	104600	268357970	2725	2715	2725	2715	8
502	20231115	104500	268336230	2715	2710	2715	2710	600
503	20231115	104400	266709730	2715	2715	2715	2715	638
504	20231115	104300	264977560	2725	2725	2725	2725	1
505	20231115	104200	264974835	2725	2725	2725	2725	0
506	20231115	104100	264974835	2725	2725	2725	2725	0
507	20231115	104000	264974835	2725	2725	2725	2725	0
508	20231115	103900	264974835	2725	2725	2725	2725	0
509	20231115	103800	264974835	2725	2725	2725	2725	0
510	20231115	103700	264974835	2725	2720	2725	2720	47
511	20231115	103600	264846985	2720	2720	2720	2720	10
512	20231115	103500	264819785	2730	2730	2730	2730	74
513	20231115	103400	264617765	2730	2730	2730	2730	0
514	20231115	103300	264617765	2730	2730	2730	2730	500
515	20231115	103200	263252765	2730	2725	2730	2725	2087
516	20231115	103100	257555670	2720	2720	2720	2720	201
517	20231115	103000	257008950	2725	2725	2725	2725	1029
518	20231115	102900	254204925	2725	2725	2725	2725	1
519	20231115	102800	254202200	2720	2720	2720	2720	0
520	20231115	102700	254202200	2720	2720	2720	2720	99
521	20231115	102600	253932920	2720	2720	2720	2720	1
522	20231115	102500	253930200	2710	2710	2710	2710	0
523	20231115	102400	253930200	2710	2710	2710	2710	10
524	20231115	102300	253903100	2710	2710	2710	2710	38
525	20231115	102200	253800120	2710	2715	2720	2710	5234
526	20231115	102100	239566935	2715	2715	2715	2715	0
527	20231115	102000	239566935	2715	2715	2715	2715	0
528	20231115	101900	239566935	2715	2715	2715	2715	0
529	20231115	101800	239566935	2715	2715	2715	2715	1
530	20231115	101700	239564220	2705	2705	2705	2705	147
531	20231115	101600	239166585	2705	2705	2705	2705	100
532	20231115	101500	238896085	2705	2705	2705	2705	198
533	20231115	101400	238360495	2705	2705	2705	2705	19
534	20231115	101300	238309100	2700	2700	2700	2700	50
535	20231115	101200	238174100	2700	2700	2700	2700	500
536	20231115	101100	236824100	2700	2700	2700	2700	0
537	20231115	101000	236824100	2700	2700	2700	2700	50
538	20231115	100900	236689100	2705	2705	2705	2705	0
539	20231115	100800	236689100	2705	2705	2705	2705	0
540	20231115	100700	236689100	2705	2705	2705	2705	2
541	20231115	100600	236683690	2705	2705	2705	2705	227
542	20231115	100500	236069655	2705	2705	2705	2705	500
543	20231115	100400	234717155	2710	2710	2710	2710	59
544	20231115	100300	234557265	2710	2710	2710	2710	6
545	20231115	100200	234541005	2715	2715	2715	2715	0
546	20231115	100100	234541005	2715	2715	2715	2715	0
547	20231115	100000	234541005	2715	2715	2715	2715	0
548	20231115	095900	234541005	2715	2715	2715	2715	0
549	20231115	095800	234541005	2715	2715	2715	2715	0
550	20231115	095700	234541005	2715	2705	2715	2705	29
551	20231115	095600	234462490	2720	2720	2720	2720	0
552	20231115	095500	234462490	2720	2720	2720	2720	0
553	20231115	095400	234462490	2720	2720	2720	2720	10
554	20231115	095300	234435290	2720	2720	2720	2720	0
555	20231115	095200	234435290	2720	2720	2720	2720	111
556	20231115	095100	234133370	2720	2720	2720	2720	0
557	20231115	095000	234133370	2720	2715	2720	2715	5000
558	20231115	094900	220535215	2715	2715	2715	2715	1
559	20231115	094800	220532500	2715	2715	2715	2715	0
560	20231115	094700	220532500	2715	2705	2715	2705	1044
561	20231115	094600	217698260	2705	2705	2705	2705	300
562	20231115	094500	216886760	2705	2705	2705	2705	200
563	20231115	094400	216345760	2705	2705	2705	2705	0
564	20231115	094300	216345760	2705	2705	2705	2705	900
565	20231115	094200	213911260	2705	2710	2710	2705	1081
566	20231115	094100	210985600	2705	2705	2705	2705	531
567	20231115	094000	209549245	2705	2705	2705	2705	1100
568	20231115	093900	206573745	2710	2710	2710	2710	1
569	20231115	093800	206571035	2710	2705	2710	2705	9
570	20231115	093700	206546665	2705	2705	2705	2705	646
571	20231115	093600	204799235	2705	2705	2705	2705	4409
572	20231115	093500	192872890	2705	2705	2705	2705	0
573	20231115	093400	192872890	2705	2705	2710	2705	161
574	20231115	093300	192437380	2705	2705	2705	2705	600
575	20231115	093200	190814380	2705	2705	2705	2690	897
576	20231115	093100	188388010	2705	2685	2705	2685	259
577	20231115	093000	187691845	2685	2685	2685	2685	67
578	20231115	092900	187511950	2680	2705	2705	2680	692
579	20231115	092800	185651350	2705	2705	2705	2705	18
580	20231115	092700	185602660	2705	2705	2705	2705	4008
581	20231115	092600	174761020	2705	2700	2705	2700	1225
582	20231115	092500	171447595	2695	2695	2695	2695	100
583	20231115	092400	171178095	2700	2700	2700	2700	100
584	20231115	092300	170908095	2685	2685	2685	2685	1510
585	20231115	092200	166853745	2690	2700	2700	2685	7193
586	20231115	092100	147487725	2700	2700	2700	2700	4482
587	20231115	092000	135386325	2705	2705	2705	2705	0
588	20231115	091900	135386325	2705	2705	2705	2705	162
589	20231115	091800	134948115	2700	2705	2705	2700	2632
590	20231115	091700	127834675	2705	2705	2710	2705	3352
591	20231115	091600	118767500	2710	2705	2710	2705	552
592	20231115	091500	117274330	2710	2710	2710	2710	5
593	20231115	091400	117260780	2715	2715	2715	2715	1
594	20231115	091300	117258065	2720	2720	2720	2705	424
595	20231115	091200	116110845	2720	2725	2730	2720	2064
596	20231115	091100	110491415	2720	2705	2720	2705	6386
597	20231115	091000	93133040	2705	2705	2705	2705	748
598	20231115	090900	91109700	2705	2680	2705	2680	710
599	20231115	090800	89189655	2680	2680	2680	2680	108
600	20231115	090700	88900215	2680	2680	2705	2680	3329
601	20231115	090600	79903835	2680	2665	2680	2665	305
602	20231115	090500	79086660	2665	2675	2675	2660	2425
603	20231115	090400	72631005	2675	2675	2675	2675	218
604	20231115	090300	72047855	2675	2685	2695	2655	10794
605	20231115	090200	43210000	2675	2680	2680	2670	5668
606	20231115	090100	28045270	2680	2685	2700	2680	3960
607	20231115	090000	17416525	2705	2685	2705	2680	6480