KissMeData/058860/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193700	585041680	2945	2945	2945	2945	4432
3	20231115	193600	585041680	2945	2945	2945	2945	0
4	20231115	193500	585041680	2945	2945	2945	2945	0
5	20231115	193400	585041680	2945	2945	2945	2945	0
6	20231115	193300	585041680	2945	2945	2945	2945	0
7	20231115	193200	585041680	2945	2945	2945	2945	0
8	20231115	193100	585041680	2945	2945	2945	2945	0
9	20231115	193000	585041680	2945	2945	2945	2945	0
10	20231115	192900	585041680	2945	2945	2945	2945	0
11	20231115	192800	585041680	2945	2945	2945	2945	0
12	20231115	192700	585041680	2945	2945	2945	2945	0
13	20231115	192600	585041680	2945	2945	2945	2945	0
14	20231115	192500	585041680	2945	2945	2945	2945	0
15	20231115	192400	585041680	2945	2945	2945	2945	0
16	20231115	192300	585041680	2945	2945	2945	2945	0
17	20231115	192200	585041680	2945	2945	2945	2945	0
18	20231115	192100	585041680	2945	2945	2945	2945	0
19	20231115	192000	585041680	2945	2945	2945	2945	0
20	20231115	191900	585041680	2945	2945	2945	2945	0
21	20231115	191800	585041680	2945	2945	2945	2945	0
22	20231115	191700	585041680	2945	2945	2945	2945	0
23	20231115	191600	585041680	2945	2945	2945	2945	0
24	20231115	191500	585041680	2945	2945	2945	2945	0
25	20231115	191400	585041680	2945	2945	2945	2945	0
26	20231115	191300	585041680	2945	2945	2945	2945	0
27	20231115	191200	585041680	2945	2945	2945	2945	0
28	20231115	191100	585041680	2945	2945	2945	2945	0
29	20231115	191000	585041680	2945	2945	2945	2945	0
30	20231115	190900	585041680	2945	2945	2945	2945	0
31	20231115	190800	585041680	2945	2945	2945	2945	0
32	20231115	190700	585041680	2945	2945	2945	2945	4432
33	20231115	190600	585041680	2945	2945	2945	2945	0
34	20231115	190500	585041680	2945	2945	2945	2945	0
35	20231115	190400	585041680	2945	2945	2945	2945	0
36	20231115	190300	585041680	2945	2945	2945	2945	0
37	20231115	190200	585041680	2945	2945	2945	2945	0
38	20231115	190100	585041680	2945	2945	2945	2945	0
39	20231115	190000	585041680	2945	2945	2945	2945	0
40	20231115	185900	585041680	2945	2945	2945	2945	0
41	20231115	185800	585041680	2945	2945	2945	2945	0
42	20231115	185700	585041680	2945	2945	2945	2945	0
43	20231115	185600	585041680	2945	2945	2945	2945	0
44	20231115	185500	585041680	2945	2945	2945	2945	0
45	20231115	185400	585041680	2945	2945	2945	2945	0
46	20231115	185300	585041680	2945	2945	2945	2945	0
47	20231115	185200	585041680	2945	2945	2945	2945	0
48	20231115	185100	585041680	2945	2945	2945	2945	0
49	20231115	185000	585041680	2945	2945	2945	2945	0
50	20231115	184900	585041680	2945	2945	2945	2945	0
51	20231115	184800	585041680	2945	2945	2945	2945	0
52	20231115	184700	585041680	2945	2945	2945	2945	0
53	20231115	184600	585041680	2945	2945	2945	2945	0
54	20231115	184500	585041680	2945	2945	2945	2945	0
55	20231115	184400	585041680	2945	2945	2945	2945	0
56	20231115	184300	585041680	2945	2945	2945	2945	0
57	20231115	184200	585041680	2945	2945	2945	2945	0
58	20231115	184100	585041680	2945	2945	2945	2945	0
59	20231115	184000	585041680	2945	2945	2945	2945	0
60	20231115	183900	585041680	2945	2945	2945	2945	0
61	20231115	183800	585041680	2945	2945	2945	2945	0
62	20231115	183700	585041680	2945	2945	2945	2945	4432
63	20231115	183600	585041680	2945	2945	2945	2945	0
64	20231115	183500	585041680	2945	2945	2945	2945	0
65	20231115	183400	585041680	2945	2945	2945	2945	0
66	20231115	183300	585041680	2945	2945	2945	2945	0
67	20231115	183200	585041680	2945	2945	2945	2945	0
68	20231115	183100	585041680	2945	2945	2945	2945	0
69	20231115	183000	585041680	2945	2945	2945	2945	0
70	20231115	182900	585041680	2945	2945	2945	2945	0
71	20231115	182800	585041680	2945	2945	2945	2945	0
72	20231115	182700	585041680	2945	2945	2945	2945	0
73	20231115	182600	585041680	2945	2945	2945	2945	0
74	20231115	182500	585041680	2945	2945	2945	2945	0
75	20231115	182400	585041680	2945	2945	2945	2945	0
76	20231115	182300	585041680	2945	2945	2945	2945	0
77	20231115	182200	585041680	2945	2945	2945	2945	0
78	20231115	182100	585041680	2945	2945	2945	2945	0
79	20231115	182000	585041680	2945	2945	2945	2945	0
80	20231115	181900	585041680	2945	2945	2945	2945	0
81	20231115	181800	585041680	2945	2945	2945	2945	0
82	20231115	181700	585041680	2945	2945	2945	2945	0
83	20231115	181600	585041680	2945	2945	2945	2945	0
84	20231115	181500	585041680	2945	2945	2945	2945	0
85	20231115	181400	585041680	2945	2945	2945	2945	0
86	20231115	181300	585041680	2945	2945	2945	2945	0
87	20231115	181200	585041680	2945	2945	2945	2945	0
88	20231115	181100	585041680	2945	2945	2945	2945	0
89	20231115	181000	585041680	2945	2945	2945	2945	0
90	20231115	180900	585041680	2945	2945	2945	2945	0
91	20231115	180800	585041680	2945	2945	2945	2945	0
92	20231115	180700	585041680	2945	2945	2945	2945	4432
93	20231115	180600	585041680	2945	2945	2945	2945	0
94	20231115	180500	585041680	2945	2945	2945	2945	0
95	20231115	180400	585041680	2945	2945	2945	2945	0
96	20231115	180300	585041680	2945	2945	2945	2945	0
97	20231115	180200	585041680	2945	2945	2945	2945	0
98	20231115	180100	585041680	2945	2945	2945	2945	0
99	20231115	180000	585041680	2945	2945	2945	2945	0
100	20231115	175900	585041680	2945	2945	2945	2945	0
101	20231115	175800	585041680	2945	2945	2945	2945	0
102	20231115	175700	585041680	2945	2945	2945	2945	0
103	20231115	175600	585041680	2945	2945	2945	2945	0
104	20231115	175500	585041680	2945	2945	2945	2945	0
105	20231115	175400	585041680	2945	2945	2945	2945	0
106	20231115	175300	585041680	2945	2945	2945	2945	0
107	20231115	175200	585041680	2945	2945	2945	2945	0
108	20231115	175100	585041680	2945	2945	2945	2945	0
109	20231115	175000	585041680	2945	2945	2945	2945	0
110	20231115	174900	585041680	2945	2945	2945	2945	0
111	20231115	174800	585041680	2945	2945	2945	2945	0
112	20231115	174700	585041680	2945	2945	2945	2945	0
113	20231115	174600	585041680	2945	2945	2945	2945	0
114	20231115	174500	585041680	2945	2945	2945	2945	0
115	20231115	174400	585041680	2945	2945	2945	2945	0
116	20231115	174300	585041680	2945	2945	2945	2945	0
117	20231115	174200	585041680	2945	2945	2945	2945	0
118	20231115	174100	585041680	2945	2945	2945	2945	0
119	20231115	174000	585041680	2945	2945	2945	2945	0
120	20231115	173900	585041680	2945	2945	2945	2945	0
121	20231115	173800	585041680	2945	2945	2945	2945	0
122	20231115	173700	585041680	2945	2945	2945	2945	4432
123	20231115	173600	585041680	2945	2945	2945	2945	0
124	20231115	173500	585041680	2945	2945	2945	2945	0
125	20231115	173400	585041680	2945	2945	2945	2945	0
126	20231115	173300	585041680	2945	2945	2945	2945	0
127	20231115	173200	585041680	2945	2945	2945	2945	0
128	20231115	173100	585041680	2945	2945	2945	2945	0
129	20231115	173000	585041680	2945	2945	2945	2945	0
130	20231115	172900	585041680	2945	2945	2945	2945	0
131	20231115	172800	585041680	2945	2945	2945	2945	0
132	20231115	172700	585041680	2945	2945	2945	2945	0
133	20231115	172600	585041680	2945	2945	2945	2945	0
134	20231115	172500	585041680	2945	2945	2945	2945	0
135	20231115	172400	585041680	2945	2945	2945	2945	0
136	20231115	172300	585041680	2945	2945	2945	2945	0
137	20231115	172200	585041680	2945	2945	2945	2945	0
138	20231115	172100	585041680	2945	2945	2945	2945	0
139	20231115	172000	585041680	2945	2945	2945	2945	0
140	20231115	171900	585041680	2945	2945	2945	2945	0
141	20231115	171800	585041680	2945	2945	2945	2945	0
142	20231115	171700	585041680	2945	2945	2945	2945	0
143	20231115	171600	585041680	2945	2945	2945	2945	0
144	20231115	171500	585041680	2945	2945	2945	2945	0
145	20231115	171400	585041680	2945	2945	2945	2945	0
146	20231115	171300	585041680	2945	2945	2945	2945	0
147	20231115	171200	585041680	2945	2945	2945	2945	0
148	20231115	171100	585041680	2945	2945	2945	2945	0
149	20231115	171000	585041680	2945	2945	2945	2945	0
150	20231115	170900	585041680	2945	2945	2945	2945	0
151	20231115	170800	585041680	2945	2945	2945	2945	0
152	20231115	170700	585041680	2945	2945	2945	2945	4432
153	20231115	170600	585041680	2945	2945	2945	2945	0
154	20231115	170500	585041680	2945	2945	2945	2945	0
155	20231115	170400	585041680	2945	2945	2945	2945	0
156	20231115	170300	585041680	2945	2945	2945	2945	0
157	20231115	170200	585041680	2945	2945	2945	2945	0
158	20231115	170100	585041680	2945	2945	2945	2945	0
159	20231115	170000	585041680	2945	2945	2945	2945	0
160	20231115	165900	585041680	2945	2945	2945	2945	0
161	20231115	165800	585041680	2945	2945	2945	2945	0
162	20231115	165700	585041680	2945	2945	2945	2945	0
163	20231115	165600	585041680	2945	2945	2945	2945	0
164	20231115	165500	585041680	2945	2945	2945	2945	0
165	20231115	165400	585041680	2945	2945	2945	2945	0
166	20231115	165300	585041680	2945	2945	2945	2945	0
167	20231115	165200	585041680	2945	2945	2945	2945	0
168	20231115	165100	585041680	2945	2945	2945	2945	0
169	20231115	165000	585041680	2945	2945	2945	2945	0
170	20231115	164900	585041680	2945	2945	2945	2945	0
171	20231115	164800	585041680	2945	2945	2945	2945	0
172	20231115	164700	585041680	2945	2945	2945	2945	0
173	20231115	164600	585041680	2945	2945	2945	2945	0
174	20231115	164500	585041680	2945	2945	2945	2945	0
175	20231115	164400	585041680	2945	2945	2945	2945	0
176	20231115	164300	585041680	2945	2945	2945	2945	0
177	20231115	164200	585041680	2945	2945	2945	2945	0
178	20231115	164100	585041680	2945	2945	2945	2945	0
179	20231115	164000	585041680	2945	2945	2945	2945	0
180	20231115	163900	585041680	2945	2945	2945	2945	0
181	20231115	163800	585041680	2945	2945	2945	2945	0
182	20231115	163700	585041680	2945	2945	2945	2945	4432
183	20231115	163600	585041680	2945	2945	2945	2945	0
184	20231115	163500	585041680	2945	2945	2945	2945	0
185	20231115	163400	585041680	2945	2945	2945	2945	0
186	20231115	163300	585041680	2945	2945	2945	2945	0
187	20231115	163200	585041680	2945	2945	2945	2945	0
188	20231115	163100	585041680	2945	2945	2945	2945	0
189	20231115	163000	585041680	2945	2945	2945	2945	0
190	20231115	162900	585041680	2945	2945	2945	2945	0
191	20231115	162800	585041680	2945	2945	2945	2945	0
192	20231115	162700	585041680	2945	2945	2945	2945	0
193	20231115	162600	585041680	2945	2945	2945	2945	0
194	20231115	162500	585041680	2945	2945	2945	2945	0
195	20231115	162400	585041680	2945	2945	2945	2945	0
196	20231115	162300	585041680	2945	2945	2945	2945	0
197	20231115	162200	585041680	2945	2945	2945	2945	0
198	20231115	162100	585041680	2945	2945	2945	2945	0
199	20231115	162000	585041680	2945	2945	2945	2945	0
200	20231115	161900	585041680	2945	2945	2945	2945	0
201	20231115	161800	585041680	2945	2945	2945	2945	0
202	20231115	161700	585041680	2945	2945	2945	2945	0
203	20231115	161600	585041680	2945	2945	2945	2945	0
204	20231115	161500	585041680	2945	2945	2945	2945	0
205	20231115	161400	585041680	2945	2945	2945	2945	0
206	20231115	161300	585041680	2945	2945	2945	2945	0
207	20231115	161200	585041680	2945	2945	2945	2945	0
208	20231115	161100	585041680	2945	2945	2945	2945	0
209	20231115	161000	585041680	2945	2945	2945	2945	0
210	20231115	160900	585041680	2945	2945	2945	2945	0
211	20231115	160800	585041680	2945	2945	2945	2945	0
212	20231115	160700	585041680	2945	2945	2945	2945	4432
213	20231115	160600	585041680	2945	2945	2945	2945	0
214	20231115	160500	585041680	2945	2945	2945	2945	0
215	20231115	160400	585041680	2945	2945	2945	2945	0
216	20231115	160300	585041680	2945	2945	2945	2945	0
217	20231115	160200	585041680	2945	2945	2945	2945	0
218	20231115	160100	585041680	2945	2945	2945	2945	0
219	20231115	160000	585041680	2945	2945	2945	2945	0
220	20231115	155900	585041680	2945	2945	2945	2945	0
221	20231115	155800	585041680	2945	2945	2945	2945	0
222	20231115	155700	585041680	2945	2945	2945	2945	0
223	20231115	155600	585041680	2945	2945	2945	2945	0
224	20231115	155500	585041680	2945	2945	2945	2945	0
225	20231115	155400	585041680	2945	2945	2945	2945	0
226	20231115	155300	585041680	2945	2945	2945	2945	0
227	20231115	155200	585041680	2945	2945	2945	2945	0
228	20231115	155100	585041680	2945	2945	2945	2945	0
229	20231115	155000	585041680	2945	2945	2945	2945	0
230	20231115	154900	585041680	2945	2945	2945	2945	0
231	20231115	154800	585041680	2945	2945	2945	2945	0
232	20231115	154700	585041680	2945	2945	2945	2945	0
233	20231115	154600	585041680	2945	2945	2945	2945	0
234	20231115	154500	585041680	2945	2945	2945	2945	0
235	20231115	154400	585041680	2945	2945	2945	2945	0
236	20231115	154300	585041680	2945	2945	2945	2945	0
237	20231115	154200	585041680	2945	2945	2945	2945	0
238	20231115	154100	585041680	2945	2945	2945	2945	0
239	20231115	154000	585041680	2945	2945	2945	2945	0
240	20231115	153900	585041680	2945	2945	2945	2945	0
241	20231115	153800	585041680	2945	2945	2945	2945	0
242	20231115	153700	585041680	2945	2945	2945	2945	4432
243	20231115	153600	585041680	2945	2945	2945	2945	0
244	20231115	153500	585041680	2945	2945	2945	2945	0
245	20231115	153400	585041680	2945	2945	2945	2945	0
246	20231115	153300	585041680	2945	2945	2945	2945	0
247	20231115	153200	585041680	2945	2945	2945	2945	0
248	20231115	153100	585041680	2945	2945	2945	2945	0
249	20231115	153000	585041680	2945	2945	2945	2945	4432
250	20231115	152900	571989440	2945	2945	2945	2945	0
251	20231115	152800	571989440	2945	2945	2945	2945	0
252	20231115	152700	571989440	2945	2945	2945	2945	0
253	20231115	152600	571989440	2945	2945	2945	2945	0
254	20231115	152500	571989440	2945	2945	2945	2945	0
255	20231115	152400	571989440	2945	2945	2945	2945	0
256	20231115	152300	571989440	2945	2945	2945	2945	0
257	20231115	152200	571989440	2945	2945	2945	2945	0
258	20231115	152100	571989440	2945	2945	2945	2945	0
259	20231115	152000	571989440	2945	2945	2945	2945	0
260	20231115	151900	571989440	2945	2945	2945	2940	134
261	20231115	151800	571595310	2945	2945	2945	2940	6
262	20231115	151700	571577650	2940	2940	2940	2940	10
263	20231115	151600	571548250	2945	2945	2945	2935	25
264	20231115	151500	571474855	2945	2945	2945	2945	1
265	20231115	151400	571471910	2945	2945	2945	2945	1
266	20231115	151300	571468965	2940	2945	2945	2935	1474
267	20231115	151200	567139415	2945	2945	2945	2945	0
268	20231115	151100	567139415	2945	2940	2945	2940	852
269	20231115	151000	564634530	2940	2945	2945	2940	80
270	20231115	150900	564399315	2945	2945	2945	2945	1
271	20231115	150800	564396370	2945	2945	2945	2945	38
272	20231115	150700	564284460	2945	2945	2945	2945	5
273	20231115	150600	564269735	2945	2940	2945	2940	2
274	20231115	150500	564263850	2945	2945	2945	2945	0
275	20231115	150400	564263850	2945	2945	2945	2945	0
276	20231115	150300	564263850	2945	2945	2945	2940	1117
277	20231115	150200	560974290	2945	2945	2945	2945	2
278	20231115	150100	560968400	2945	2940	2945	2940	1895
279	20231115	150000	555396255	2940	2940	2940	2940	0
280	20231115	145900	555396255	2940	2940	2940	2940	0
281	20231115	145800	555396255	2940	2940	2940	2940	0
282	20231115	145700	555396255	2940	2940	2940	2940	1
283	20231115	145600	555393315	2935	2935	2935	2935	1005
284	20231115	145500	552443640	2930	2930	2930	2930	3000
285	20231115	145400	543653640	2940	2940	2940	2940	0
286	20231115	145300	543653640	2940	2935	2940	2935	1384
287	20231115	145200	539591355	2935	2930	2940	2930	6134
288	20231115	145100	521615740	2935	2935	2935	2935	4600
289	20231115	145000	508114740	2945	2945	2945	2945	0
290	20231115	144900	508114740	2945	2940	2945	2935	1124
291	20231115	144800	504809320	2945	2935	2945	2935	2781
292	20231115	144700	496644860	2945	2940	2945	2940	1458
293	20231115	144600	492358205	2945	2945	2945	2945	0
294	20231115	144500	492358205	2945	2945	2945	2945	500
295	20231115	144400	490885705	2945	2945	2945	2945	0
296	20231115	144300	490885705	2945	2945	2945	2945	1779
297	20231115	144200	485646550	2950	2950	2950	2950	11
298	20231115	144100	485614100	2945	2945	2945	2945	70
299	20231115	144000	485407950	2950	2940	2950	2940	11
300	20231115	143900	485375600	2940	2945	2945	2940	250
301	20231115	143800	484639655	2950	2945	2950	2940	101
302	20231115	143700	484342580	2950	2950	2950	2950	0
303	20231115	143600	484342580	2950	2950	2950	2950	0
304	20231115	143500	484342580	2950	2945	2950	2945	1498
305	20231115	143400	479930730	2945	2945	2945	2945	0
306	20231115	143300	479930730	2945	2945	2945	2945	351
307	20231115	143200	478897035	2950	2945	2950	2945	3167
308	20231115	143100	469569385	2950	2950	2950	2950	0
309	20231115	143000	469569385	2950	2945	2950	2945	2356
310	20231115	142900	462630685	2950	2945	2955	2945	8139
311	20231115	142800	438622390	2945	2945	2950	2945	518
312	20231115	142700	437096870	2945	2945	2945	2945	3096
313	20231115	142600	427979150	2945	2945	2945	2945	0
314	20231115	142500	427979150	2945	2945	2945	2945	500
315	20231115	142400	426506650	2945	2945	2945	2945	0
316	20231115	142300	426506650	2945	2945	2945	2945	0
317	20231115	142200	426506650	2945	2945	2945	2945	0
318	20231115	142100	426506650	2945	2940	2945	2940	30
319	20231115	142000	426418430	2940	2940	2940	2940	152
320	20231115	141900	425971550	2945	2945	2945	2945	1
321	20231115	141800	425968605	2945	2945	2945	2945	0
322	20231115	141700	425968605	2945	2940	2945	2935	4688
323	20231115	141600	412205215	2945	2945	2945	2945	6
324	20231115	141500	412187545	2945	2945	2945	2945	0
325	20231115	141400	412187545	2945	2945	2945	2945	200
326	20231115	141300	411598545	2945	2945	2945	2945	22
327	20231115	141200	411533755	2945	2945	2945	2945	0
328	20231115	141100	411533755	2945	2945	2945	2945	0
329	20231115	141000	411533755	2945	2945	2945	2945	1
330	20231115	140900	411530810	2940	2940	2940	2940	100
331	20231115	140800	411236810	2940	2945	2945	2940	101
332	20231115	140700	410939370	2945	2945	2945	2945	113
333	20231115	140600	410606585	2945	2945	2945	2945	0
334	20231115	140500	410606585	2945	2945	2945	2945	0
335	20231115	140400	410606585	2945	2945	2945	2945	0
336	20231115	140300	410606585	2945	2940	2945	2940	35
337	20231115	140200	410503680	2945	2945	2945	2945	7
338	20231115	140100	410483065	2945	2945	2945	2945	0
339	20231115	140000	410483065	2945	2945	2945	2945	0
340	20231115	135900	410483065	2945	2940	2945	2940	3
341	20231115	135800	410474240	2945	2945	2945	2940	701
342	20231115	135700	408412365	2950	2950	2950	2950	0
343	20231115	135600	408412365	2950	2950	2950	2950	1
344	20231115	135500	408409415	2950	2950	2950	2950	23
345	20231115	135400	408341565	2950	2950	2950	2950	4
346	20231115	135300	408329765	2950	2950	2950	2950	0
347	20231115	135200	408329765	2950	2950	2950	2950	0
348	20231115	135100	408329765	2950	2950	2950	2950	28
349	20231115	135000	408247165	2950	2950	2950	2950	10
350	20231115	134900	408217665	2950	2950	2950	2950	0
351	20231115	134800	408217665	2950	2950	2950	2950	0
352	20231115	134700	408217665	2950	2950	2950	2950	24
353	20231115	134600	408146865	2950	2950	2950	2950	0
354	20231115	134500	408146865	2950	2950	2950	2950	0
355	20231115	134400	408146865	2950	2950	2950	2950	0
356	20231115	134300	408146865	2950	2945	2950	2945	11
357	20231115	134200	408114465	2950	2950	2950	2950	0
358	20231115	134100	408114465	2950	2950	2950	2950	50
359	20231115	134000	407966965	2950	2940	2950	2940	2
360	20231115	133900	407961075	2950	2945	2950	2945	2732
361	20231115	133800	399914980	2945	2945	2945	2945	0
362	20231115	133700	399914980	2945	2945	2945	2945	0
363	20231115	133600	399914980	2945	2945	2945	2945	1
364	20231115	133500	399912035	2940	2945	2945	2940	206
365	20231115	133400	399305890	2940	2940	2940	2940	20
366	20231115	133300	399247090	2945	2940	2945	2940	864
367	20231115	133200	396706725	2945	2945	2945	2945	0
368	20231115	133100	396706725	2945	2945	2945	2945	40
369	20231115	133000	396588925	2945	2945	2945	2945	100
370	20231115	132900	396294425	2945	2945	2945	2945	0
371	20231115	132800	396294425	2945	2945	2945	2945	0
372	20231115	132700	396294425	2945	2945	2945	2945	0
373	20231115	132600	396294425	2945	2945	2945	2945	39
374	20231115	132500	396179570	2945	2945	2945	2945	7
375	20231115	132400	396158955	2945	2945	2945	2945	32
376	20231115	132300	396064715	2945	2945	2945	2945	8
377	20231115	132200	396041155	2945	2945	2945	2945	0
378	20231115	132100	396041155	2945	2945	2945	2945	2
379	20231115	132000	396035265	2945	2945	2945	2945	0
380	20231115	131900	396035265	2945	2945	2945	2945	55
381	20231115	131800	395873290	2950	2950	2950	2950	1
382	20231115	131700	395870340	2950	2950	2950	2950	0
383	20231115	131600	395870340	2950	2950	2950	2950	0
384	20231115	131500	395870340	2950	2945	2950	2945	5022
385	20231115	131400	381079430	2945	2940	2945	2940	16
386	20231115	131300	381032385	2945	2945	2945	2945	0
387	20231115	131200	381032385	2945	2945	2945	2945	0
388	20231115	131100	381032385	2945	2945	2945	2945	0
389	20231115	131000	381032385	2945	2940	2945	2940	2102
390	20231115	130900	374852500	2945	2945	2945	2945	0
391	20231115	130800	374852500	2945	2945	2945	2945	0
392	20231115	130700	374852500	2945	2945	2945	2945	1
393	20231115	130600	374849555	2940	2940	2940	2940	6
394	20231115	130500	374831915	2945	2945	2945	2945	200
395	20231115	130400	374242915	2945	2945	2945	2945	2
396	20231115	130300	374237025	2940	2940	2940	2940	49
397	20231115	130200	374092965	2945	2945	2945	2945	0
398	20231115	130100	374092965	2945	2945	2945	2945	0
399	20231115	130000	374092965	2945	2945	2945	2945	0
400	20231115	125900	374092965	2945	2945	2945	2945	0
401	20231115	125800	374092965	2945	2945	2945	2945	0
402	20231115	125700	374092965	2945	2945	2945	2945	0
403	20231115	125600	374092965	2945	2940	2945	2940	1105
404	20231115	125500	370843985	2940	2940	2940	2940	952
405	20231115	125400	368045105	2945	2945	2945	2945	357
406	20231115	125300	366993740	2950	2950	2950	2950	0
407	20231115	125200	366993740	2950	2950	2950	2950	1
408	20231115	125100	366990790	2945	2945	2950	2945	4065
409	20231115	125000	355019170	2945	2945	2945	2945	0
410	20231115	124900	355019170	2945	2945	2945	2940	40
411	20231115	124800	354901380	2945	2945	2945	2945	0
412	20231115	124700	354901380	2945	2945	2945	2945	0
413	20231115	124600	354901380	2945	2940	2945	2940	3395
414	20231115	124500	344914615	2945	2945	2945	2945	0
415	20231115	124400	344914615	2945	2940	2945	2940	1114
416	20231115	124300	341639450	2945	2945	2945	2945	1
417	20231115	124200	341636505	2940	2940	2940	2940	0
418	20231115	124100	341636505	2940	2940	2940	2940	1190
419	20231115	124000	338137905	2945	2945	2945	2945	0
420	20231115	123900	338137905	2945	2945	2945	2945	0
421	20231115	123800	338137905	2945	2945	2950	2945	1772
422	20231115	123700	332919310	2945	2945	2945	2945	31
423	20231115	123600	332828015	2950	2950	2950	2950	0
424	20231115	123500	332828015	2950	2950	2950	2950	0
425	20231115	123400	332828015	2950	2950	2950	2950	0
426	20231115	123300	332828015	2950	2950	2950	2950	8
427	20231115	123200	332804415	2950	2945	2950	2945	5766
428	20231115	123100	315822580	2945	2945	2945	2945	0
429	20231115	123000	315822580	2945	2940	2950	2940	4057
430	20231115	122900	303880580	2940	2940	2940	2940	48
431	20231115	122800	303739460	2945	2945	2945	2945	0
432	20231115	122700	303739460	2945	2945	2945	2945	0
433	20231115	122600	303739460	2945	2945	2945	2945	0
434	20231115	122500	303739460	2945	2945	2945	2945	0
435	20231115	122400	303739460	2945	2945	2945	2945	0
436	20231115	122300	303739460	2945	2940	2945	2940	90
437	20231115	122200	303474680	2945	2945	2945	2940	39
438	20231115	122100	303360005	2940	2940	2940	2940	0
439	20231115	122000	303360005	2940	2940	2940	2940	0
440	20231115	121900	303360005	2940	2940	2940	2940	1
441	20231115	121800	303357065	2945	2940	2945	2940	80
442	20231115	121700	303121860	2940	2940	2940	2940	2
443	20231115	121600	303115980	2940	2940	2940	2940	0
444	20231115	121500	303115980	2940	2940	2940	2940	0
445	20231115	121400	303115980	2940	2940	2940	2940	20
446	20231115	121300	303057180	2940	2940	2940	2940	9
447	20231115	121200	303030720	2940	2940	2940	2940	0
448	20231115	121100	303030720	2940	2935	2940	2935	52
449	20231115	121000	302877860	2940	2940	2940	2940	2459
450	20231115	120900	295648400	2945	2945	2945	2945	0
451	20231115	120800	295648400	2945	2945	2945	2945	0
452	20231115	120700	295648400	2945	2945	2945	2945	0
453	20231115	120600	295648400	2945	2945	2945	2945	0
454	20231115	120500	295648400	2945	2945	2945	2945	0
455	20231115	120400	295648400	2945	2945	2945	2945	0
456	20231115	120300	295648400	2945	2945	2945	2945	20
457	20231115	120200	295589500	2950	2950	2950	2950	0
458	20231115	120100	295589500	2950	2950	2950	2950	0
459	20231115	120000	295589500	2950	2950	2950	2950	0
460	20231115	115900	295589500	2950	2950	2950	2950	0
461	20231115	115800	295589500	2950	2950	2950	2950	0
462	20231115	115700	295589500	2950	2950	2950	2950	0
463	20231115	115600	295589500	2950	2950	2950	2950	0
464	20231115	115500	295589500	2950	2950	2950	2950	0
465	20231115	115400	295589500	2950	2950	2950	2950	0
466	20231115	115300	295589500	2950	2950	2950	2950	0
467	20231115	115200	295589500	2950	2950	2950	2950	0
468	20231115	115100	295589500	2950	2950	2950	2950	2
469	20231115	115000	295583600	2940	2940	2940	2940	50
470	20231115	114900	295436600	2950	2945	2950	2945	144
471	20231115	114800	295012515	2940	2940	2940	2940	59
472	20231115	114700	294839055	2950	2950	2950	2950	0
473	20231115	114600	294839055	2950	2950	2950	2950	0
474	20231115	114500	294839055	2950	2950	2950	2950	0
475	20231115	114400	294839055	2950	2950	2950	2950	0
476	20231115	114300	294839055	2950	2950	2950	2950	0
477	20231115	114200	294839055	2950	2950	2950	2950	0
478	20231115	114100	294839055	2950	2950	2950	2950	44
479	20231115	114000	294709255	2950	2950	2950	2950	0
480	20231115	113900	294709255	2950	2950	2950	2950	0
481	20231115	113800	294709255	2950	2950	2950	2950	3
482	20231115	113700	294700405	2950	2945	2950	2945	1365
483	20231115	113600	290680400	2945	2950	2950	2945	58
484	20231115	113500	290509580	2950	2950	2950	2950	0
485	20231115	113400	290509580	2950	2950	2950	2950	0
486	20231115	113300	290509580	2950	2950	2950	2950	0
487	20231115	113200	290509580	2950	2950	2950	2950	0
488	20231115	113100	290509580	2950	2945	2950	2940	831
489	20231115	113000	288059075	2950	2945	2950	2945	215
490	20231115	112900	287425840	2950	2950	2950	2950	0
491	20231115	112800	287425840	2950	2950	2950	2950	0
492	20231115	112700	287425840	2950	2950	2950	2950	0
493	20231115	112600	287425840	2950	2945	2950	2940	1001
494	20231115	112500	284481035	2950	2950	2950	2950	0
495	20231115	112400	284481035	2950	2945	2950	2940	1001
496	20231115	112300	281537330	2950	2950	2950	2950	0
497	20231115	112200	281537330	2950	2950	2950	2950	0
498	20231115	112100	281537330	2950	2950	2950	2950	0
499	20231115	112000	281537330	2950	2945	2950	2945	5
500	20231115	111900	281522595	2950	2950	2950	2950	0
501	20231115	111800	281522595	2950	2950	2950	2950	0
502	20231115	111700	281522595	2950	2950	2950	2950	33
503	20231115	111600	281425245	2950	2945	2950	2945	40
504	20231115	111500	281307420	2950	2945	2950	2945	3569
505	20231115	111400	270795850	2945	2945	2945	2945	0
506	20231115	111300	270795850	2945	2945	2945	2945	0
507	20231115	111200	270795850	2945	2945	2945	2945	0
508	20231115	111100	270795850	2945	2945	2945	2945	0
509	20231115	111000	270795850	2945	2945	2945	2945	0
510	20231115	110900	270795850	2945	2945	2945	2945	2
511	20231115	110800	270789960	2945	2945	2945	2945	0
512	20231115	110700	270789960	2945	2945	2945	2945	0
513	20231115	110600	270789960	2945	2945	2945	2945	30
514	20231115	110500	270701610	2945	2945	2945	2945	0
515	20231115	110400	270701610	2945	2940	2945	2935	11
516	20231115	110300	270669285	2945	2945	2945	2945	8
517	20231115	110200	270645725	2945	2945	2945	2945	0
518	20231115	110100	270645725	2945	2945	2945	2945	0
519	20231115	110000	270645725	2945	2945	2945	2945	1
520	20231115	105900	270642780	2945	2940	2945	2940	178
521	20231115	105800	270119455	2940	2940	2940	2940	101
522	20231115	105700	269822515	2945	2940	2945	2940	12
523	20231115	105600	269787185	2945	2945	2945	2945	14
524	20231115	105500	269745955	2945	2945	2945	2945	0
525	20231115	105400	269745955	2945	2945	2945	2945	0
526	20231115	105300	269745955	2945	2945	2945	2945	0
527	20231115	105200	269745955	2945	2940	2945	2940	822
528	20231115	105100	267329270	2945	2940	2945	2940	32
529	20231115	105000	267235185	2945	2945	2945	2945	0
530	20231115	104900	267235185	2945	2945	2945	2940	942
531	20231115	104800	264465545	2945	2945	2945	2945	0
532	20231115	104700	264465545	2945	2945	2945	2945	0
533	20231115	104600	264465545	2945	2945	2945	2945	0
534	20231115	104500	264465545	2945	2940	2945	2940	625
535	20231115	104400	262627875	2945	2945	2945	2945	1
536	20231115	104300	262624930	2940	2940	2940	2940	21
537	20231115	104200	262563190	2945	2945	2945	2945	0
538	20231115	104100	262563190	2945	2940	2945	2940	42
539	20231115	104000	262439690	2940	2940	2940	2940	6
540	20231115	103900	262422050	2940	2945	2945	2940	149
541	20231115	103800	261983335	2945	2945	2945	2945	0
542	20231115	103700	261983335	2945	2940	2945	2940	1157
543	20231115	103600	258581525	2945	2945	2945	2945	0
544	20231115	103500	258581525	2945	2945	2945	2945	208
545	20231115	103400	257968965	2945	2940	2945	2935	3514
546	20231115	103300	247642975	2940	2940	2940	2940	29
547	20231115	103200	247557715	2945	2945	2945	2945	0
548	20231115	103100	247557715	2945	2945	2945	2945	0
549	20231115	103000	247557715	2945	2945	2945	2945	0
550	20231115	102900	247557715	2945	2945	2945	2945	0
551	20231115	102800	247557715	2945	2945	2945	2945	0
552	20231115	102700	247557715	2945	2940	2945	2940	45
553	20231115	102600	247425300	2940	2940	2940	2940	159
554	20231115	102500	246957840	2945	2945	2945	2945	44
555	20231115	102400	246828260	2940	2940	2940	2940	3
556	20231115	102300	246819440	2940	2940	2945	2940	4
557	20231115	102200	246807675	2945	2945	2945	2945	0
558	20231115	102100	246807675	2945	2940	2945	2940	5
559	20231115	102000	246792970	2945	2945	2945	2945	0
560	20231115	101900	246792970	2945	2945	2945	2945	0
561	20231115	101800	246792970	2945	2945	2945	2945	0
562	20231115	101700	246792970	2945	2950	2955	2940	1738
563	20231115	101600	241662550	2960	2940	2960	2930	15928
564	20231115	101500	194762815	2940	2940	2940	2940	0
565	20231115	101400	194762815	2940	2930	2940	2930	2
566	20231115	101300	194756945	2940	2940	2940	2940	0
567	20231115	101200	194756945	2940	2930	2940	2930	51
568	20231115	101100	194607505	2940	2940	2940	2930	12
569	20231115	101000	194572325	2930	2940	2940	2930	110
570	20231115	100900	194249025	2940	2930	2940	2930	199
571	20231115	100800	193665465	2940	2940	2940	2940	0
572	20231115	100700	193665465	2940	2930	2940	2930	2591
573	20231115	100600	186072845	2930	2935	2935	2930	2223
574	20231115	100500	179558360	2940	2935	2940	2930	1570
575	20231115	100400	174952510	2940	2935	2940	2935	103
576	20231115	100300	174650195	2940	2940	2940	2940	0
577	20231115	100200	174650195	2940	2940	2940	2940	1
578	20231115	100100	174647255	2935	2935	2940	2935	2728
579	20231115	100000	166639650	2935	2935	2935	2935	1
580	20231115	095900	166636715	2930	2930	2930	2930	0
581	20231115	095800	166636715	2930	2930	2930	2930	108
582	20231115	095700	166320275	2930	2930	2930	2930	143
583	20231115	095600	165901285	2930	2930	2930	2930	1284
584	20231115	095500	162139165	2935	2935	2935	2935	100
585	20231115	095400	161845665	2940	2940	2940	2940	0
586	20231115	095300	161845665	2940	2935	2940	2935	21
587	20231115	095200	161784025	2940	2935	2940	2935	25
588	20231115	095100	161710640	2940	2940	2940	2940	0
589	20231115	095000	161710640	2940	2935	2940	2935	4205
590	20231115	094900	149367940	2940	2940	2940	2940	313
591	20231115	094800	148447720	2940	2940	2940	2940	1072
592	20231115	094700	145296040	2940	2945	2945	2940	1248
593	20231115	094600	141626460	2940	2940	2940	2940	1002
594	20231115	094500	138680580	2945	2940	2945	2940	5
595	20231115	094400	138665875	2945	2940	2945	2940	67
596	20231115	094300	138468890	2940	2945	2945	2940	147
597	20231115	094200	138036475	2940	2935	2945	2930	6576
598	20231115	094100	118715235	2930	2930	2935	2930	376
599	20231115	094000	117613280	2930	2930	2930	2930	170
600	20231115	093900	117115180	2930	2935	2935	2930	14
601	20231115	093800	117074150	2930	2935	2940	2930	378
602	20231115	093700	115964730	2935	2935	2940	2930	4747
603	20231115	093600	102030975	2930	2930	2930	2930	41
604	20231115	093500	101910845	2930	2930	2935	2930	5
605	20231115	093400	101896185	2930	2930	2930	2930	36
606	20231115	093300	101790705	2930	2930	2935	2930	53
607	20231115	093200	101635385	2935	2935	2935	2935	1
608	20231115	093100	101632450	2935	2930	2935	2930	55
609	20231115	093000	101471290	2925	2925	2925	2925	0
610	20231115	092900	101471290	2925	2925	2925	2925	75
611	20231115	092800	101251915	2930	2930	2930	2930	20
612	20231115	092700	101193315	2930	2930	2930	2930	1746
613	20231115	092600	96077535	2935	2935	2935	2935	1
614	20231115	092500	96074600	2940	2940	2940	2940	100
615	20231115	092400	95780600	2940	2940	2940	2940	38
616	20231115	092300	95668880	2940	2935	2940	2935	2
617	20231115	092200	95663005	2940	2940	2940	2940	0
618	20231115	092100	95663005	2940	2940	2940	2940	1
619	20231115	092000	95660065	2930	2930	2930	2930	5
620	20231115	091900	95645415	2940	2925	2940	2925	5699
621	20231115	091800	78947375	2930	2930	2940	2930	348
622	20231115	091700	77927725	2940	2940	2940	2940	34
623	20231115	091600	77827765	2945	2945	2945	2945	201
624	20231115	091500	77235820	2945	2935	2945	2935	2816
625	20231115	091400	68965910	2935	2935	2935	2935	1
626	20231115	091300	68962975	2930	2930	2930	2930	629
627	20231115	091200	67120005	2935	2925	2935	2925	160
628	20231115	091100	66651195	2935	2935	2935	2930	9
629	20231115	091000	66624815	2940	2940	2945	2940	2422
630	20231115	090900	59504130	2940	2940	2940	2935	144
631	20231115	090800	59080775	2940	2935	2940	2935	1947
632	20231115	090700	53366320	2935	2930	2935	2930	3608
633	20231115	090600	42794870	2930	2930	2930	2930	0
634	20231115	090500	42794870	2930	2930	2930	2930	523
635	20231115	090400	41262480	2940	2930	2940	2930	1129
636	20231115	090300	37944470	2940	2930	2940	2930	5624
637	20231115	090200	21438040	2930	2920	2930	2920	4305
638	20231115	090100	8867430	2920	2920	2920	2920	21
639	20231115	090000	8806110	2920	2925	2925	2910	3018