KissMeData/084990/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195400	433632520	4460	4460	4460	4460	641
3	20231115	195300	433632520	4460	4460	4460	4460	0
4	20231115	195200	433632520	4460	4460	4460	4460	0
5	20231115	195100	433632520	4460	4460	4460	4460	0
6	20231115	195000	433632520	4460	4460	4460	4460	0
7	20231115	194900	433632520	4460	4460	4460	4460	0
8	20231115	194800	433632520	4460	4460	4460	4460	0
9	20231115	194700	433632520	4460	4460	4460	4460	0
10	20231115	194600	433632520	4460	4460	4460	4460	0
11	20231115	194500	433632520	4460	4460	4460	4460	0
12	20231115	194400	433632520	4460	4460	4460	4460	0
13	20231115	194300	433632520	4460	4460	4460	4460	0
14	20231115	194200	433632520	4460	4460	4460	4460	0
15	20231115	194100	433632520	4460	4460	4460	4460	0
16	20231115	194000	433632520	4460	4460	4460	4460	0
17	20231115	193900	433632520	4460	4460	4460	4460	0
18	20231115	193800	433632520	4460	4460	4460	4460	0
19	20231115	193700	433632520	4460	4460	4460	4460	0
20	20231115	193600	433632520	4460	4460	4460	4460	0
21	20231115	193500	433632520	4460	4460	4460	4460	0
22	20231115	193400	433632520	4460	4460	4460	4460	0
23	20231115	193300	433632520	4460	4460	4460	4460	0
24	20231115	193200	433632520	4460	4460	4460	4460	0
25	20231115	193100	433632520	4460	4460	4460	4460	0
26	20231115	193000	433632520	4460	4460	4460	4460	0
27	20231115	192900	433632520	4460	4460	4460	4460	0
28	20231115	192800	433632520	4460	4460	4460	4460	0
29	20231115	192700	433632520	4460	4460	4460	4460	0
30	20231115	192600	433632520	4460	4460	4460	4460	0
31	20231115	192500	433632520	4460	4460	4460	4460	0
32	20231115	192400	433632520	4460	4460	4460	4460	641
33	20231115	192300	433632520	4460	4460	4460	4460	0
34	20231115	192200	433632520	4460	4460	4460	4460	0
35	20231115	192100	433632520	4460	4460	4460	4460	0
36	20231115	192000	433632520	4460	4460	4460	4460	0
37	20231115	191900	433632520	4460	4460	4460	4460	0
38	20231115	191800	433632520	4460	4460	4460	4460	0
39	20231115	191700	433632520	4460	4460	4460	4460	0
40	20231115	191600	433632520	4460	4460	4460	4460	0
41	20231115	191500	433632520	4460	4460	4460	4460	0
42	20231115	191400	433632520	4460	4460	4460	4460	0
43	20231115	191300	433632520	4460	4460	4460	4460	0
44	20231115	191200	433632520	4460	4460	4460	4460	0
45	20231115	191100	433632520	4460	4460	4460	4460	0
46	20231115	191000	433632520	4460	4460	4460	4460	0
47	20231115	190900	433632520	4460	4460	4460	4460	0
48	20231115	190800	433632520	4460	4460	4460	4460	0
49	20231115	190700	433632520	4460	4460	4460	4460	0
50	20231115	190600	433632520	4460	4460	4460	4460	0
51	20231115	190500	433632520	4460	4460	4460	4460	0
52	20231115	190400	433632520	4460	4460	4460	4460	0
53	20231115	190300	433632520	4460	4460	4460	4460	0
54	20231115	190200	433632520	4460	4460	4460	4460	0
55	20231115	190100	433632520	4460	4460	4460	4460	0
56	20231115	190000	433632520	4460	4460	4460	4460	0
57	20231115	185900	433632520	4460	4460	4460	4460	0
58	20231115	185800	433632520	4460	4460	4460	4460	0
59	20231115	185700	433632520	4460	4460	4460	4460	0
60	20231115	185600	433632520	4460	4460	4460	4460	0
61	20231115	185500	433632520	4460	4460	4460	4460	0
62	20231115	185400	433632520	4460	4460	4460	4460	641
63	20231115	185300	433632520	4460	4460	4460	4460	0
64	20231115	185200	433632520	4460	4460	4460	4460	0
65	20231115	185100	433632520	4460	4460	4460	4460	0
66	20231115	185000	433632520	4460	4460	4460	4460	0
67	20231115	184900	433632520	4460	4460	4460	4460	0
68	20231115	184800	433632520	4460	4460	4460	4460	0
69	20231115	184700	433632520	4460	4460	4460	4460	0
70	20231115	184600	433632520	4460	4460	4460	4460	0
71	20231115	184500	433632520	4460	4460	4460	4460	0
72	20231115	184400	433632520	4460	4460	4460	4460	0
73	20231115	184300	433632520	4460	4460	4460	4460	0
74	20231115	184200	433632520	4460	4460	4460	4460	0
75	20231115	184100	433632520	4460	4460	4460	4460	0
76	20231115	184000	433632520	4460	4460	4460	4460	0
77	20231115	183900	433632520	4460	4460	4460	4460	0
78	20231115	183800	433632520	4460	4460	4460	4460	0
79	20231115	183700	433632520	4460	4460	4460	4460	0
80	20231115	183600	433632520	4460	4460	4460	4460	0
81	20231115	183500	433632520	4460	4460	4460	4460	0
82	20231115	183400	433632520	4460	4460	4460	4460	0
83	20231115	183300	433632520	4460	4460	4460	4460	0
84	20231115	183200	433632520	4460	4460	4460	4460	0
85	20231115	183100	433632520	4460	4460	4460	4460	0
86	20231115	183000	433632520	4460	4460	4460	4460	0
87	20231115	182900	433632520	4460	4460	4460	4460	0
88	20231115	182800	433632520	4460	4460	4460	4460	0
89	20231115	182700	433632520	4460	4460	4460	4460	0
90	20231115	182600	433632520	4460	4460	4460	4460	0
91	20231115	182500	433632520	4460	4460	4460	4460	0
92	20231115	182400	433632520	4460	4460	4460	4460	641
93	20231115	182300	433632520	4460	4460	4460	4460	0
94	20231115	182200	433632520	4460	4460	4460	4460	0
95	20231115	182100	433632520	4460	4460	4460	4460	0
96	20231115	182000	433632520	4460	4460	4460	4460	0
97	20231115	181900	433632520	4460	4460	4460	4460	0
98	20231115	181800	433632520	4460	4460	4460	4460	0
99	20231115	181700	433632520	4460	4460	4460	4460	0
100	20231115	181600	433632520	4460	4460	4460	4460	0
101	20231115	181500	433632520	4460	4460	4460	4460	0
102	20231115	181400	433632520	4460	4460	4460	4460	0
103	20231115	181300	433632520	4460	4460	4460	4460	0
104	20231115	181200	433632520	4460	4460	4460	4460	0
105	20231115	181100	433632520	4460	4460	4460	4460	0
106	20231115	181000	433632520	4460	4460	4460	4460	0
107	20231115	180900	433632520	4460	4460	4460	4460	0
108	20231115	180800	433632520	4460	4460	4460	4460	0
109	20231115	180700	433632520	4460	4460	4460	4460	0
110	20231115	180600	433632520	4460	4460	4460	4460	0
111	20231115	180500	433632520	4460	4460	4460	4460	0
112	20231115	180400	433632520	4460	4460	4460	4460	0
113	20231115	180300	433632520	4460	4460	4460	4460	0
114	20231115	180200	433632520	4460	4460	4460	4460	0
115	20231115	180100	433632520	4460	4460	4460	4460	0
116	20231115	180000	433632520	4460	4460	4460	4460	0
117	20231115	175900	433632520	4460	4460	4460	4460	0
118	20231115	175800	433632520	4460	4460	4460	4460	0
119	20231115	175700	433632520	4460	4460	4460	4460	0
120	20231115	175600	433632520	4460	4460	4460	4460	0
121	20231115	175500	433632520	4460	4460	4460	4460	0
122	20231115	175400	433632520	4460	4460	4460	4460	641
123	20231115	175300	433632520	4460	4460	4460	4460	0
124	20231115	175200	433632520	4460	4460	4460	4460	0
125	20231115	175100	433632520	4460	4460	4460	4460	0
126	20231115	175000	433632520	4460	4460	4460	4460	0
127	20231115	174900	433632520	4460	4460	4460	4460	0
128	20231115	174800	433632520	4460	4460	4460	4460	0
129	20231115	174700	433632520	4460	4460	4460	4460	0
130	20231115	174600	433632520	4460	4460	4460	4460	0
131	20231115	174500	433632520	4460	4460	4460	4460	0
132	20231115	174400	433632520	4460	4460	4460	4460	0
133	20231115	174300	433632520	4460	4460	4460	4460	0
134	20231115	174200	433632520	4460	4460	4460	4460	0
135	20231115	174100	433632520	4460	4460	4460	4460	0
136	20231115	174000	433632520	4460	4460	4460	4460	0
137	20231115	173900	433632520	4460	4460	4460	4460	0
138	20231115	173800	433632520	4460	4460	4460	4460	0
139	20231115	173700	433632520	4460	4460	4460	4460	0
140	20231115	173600	433632520	4460	4460	4460	4460	0
141	20231115	173500	433632520	4460	4460	4460	4460	0
142	20231115	173400	433632520	4460	4460	4460	4460	0
143	20231115	173300	433632520	4460	4460	4460	4460	0
144	20231115	173200	433632520	4460	4460	4460	4460	0
145	20231115	173100	433632520	4460	4460	4460	4460	0
146	20231115	173000	433632520	4460	4460	4460	4460	0
147	20231115	172900	433632520	4460	4460	4460	4460	0
148	20231115	172800	433632520	4460	4460	4460	4460	0
149	20231115	172700	433632520	4460	4460	4460	4460	0
150	20231115	172600	433632520	4460	4460	4460	4460	0
151	20231115	172500	433632520	4460	4460	4460	4460	0
152	20231115	172400	433632520	4460	4460	4460	4460	641
153	20231115	172300	433632520	4460	4460	4460	4460	0
154	20231115	172200	433632520	4460	4460	4460	4460	0
155	20231115	172100	433632520	4460	4460	4460	4460	0
156	20231115	172000	433632520	4460	4460	4460	4460	0
157	20231115	171900	433632520	4460	4460	4460	4460	0
158	20231115	171800	433632520	4460	4460	4460	4460	0
159	20231115	171700	433632520	4460	4460	4460	4460	0
160	20231115	171600	433632520	4460	4460	4460	4460	0
161	20231115	171500	433632520	4460	4460	4460	4460	0
162	20231115	171400	433632520	4460	4460	4460	4460	0
163	20231115	171300	433632520	4460	4460	4460	4460	0
164	20231115	171200	433632520	4460	4460	4460	4460	0
165	20231115	171100	433632520	4460	4460	4460	4460	0
166	20231115	171000	433632520	4460	4460	4460	4460	0
167	20231115	170900	433632520	4460	4460	4460	4460	0
168	20231115	170800	433632520	4460	4460	4460	4460	0
169	20231115	170700	433632520	4460	4460	4460	4460	0
170	20231115	170600	433632520	4460	4460	4460	4460	0
171	20231115	170500	433632520	4460	4460	4460	4460	0
172	20231115	170400	433632520	4460	4460	4460	4460	0
173	20231115	170300	433632520	4460	4460	4460	4460	0
174	20231115	170200	433632520	4460	4460	4460	4460	0
175	20231115	170100	433632520	4460	4460	4460	4460	0
176	20231115	170000	433632520	4460	4460	4460	4460	0
177	20231115	165900	433632520	4460	4460	4460	4460	0
178	20231115	165800	433632520	4460	4460	4460	4460	0
179	20231115	165700	433632520	4460	4460	4460	4460	0
180	20231115	165600	433632520	4460	4460	4460	4460	0
181	20231115	165500	433632520	4460	4460	4460	4460	0
182	20231115	165400	433632520	4460	4460	4460	4460	641
183	20231115	165300	433632520	4460	4460	4460	4460	0
184	20231115	165200	433632520	4460	4460	4460	4460	0
185	20231115	165100	433632520	4460	4460	4460	4460	0
186	20231115	165000	433632520	4460	4460	4460	4460	0
187	20231115	164900	433632520	4460	4460	4460	4460	0
188	20231115	164800	433632520	4460	4460	4460	4460	0
189	20231115	164700	433632520	4460	4460	4460	4460	0
190	20231115	164600	433632520	4460	4460	4460	4460	0
191	20231115	164500	433632520	4460	4460	4460	4460	0
192	20231115	164400	433632520	4460	4460	4460	4460	0
193	20231115	164300	433632520	4460	4460	4460	4460	0
194	20231115	164200	433632520	4460	4460	4460	4460	0
195	20231115	164100	433632520	4460	4460	4460	4460	0
196	20231115	164000	433632520	4460	4460	4460	4460	0
197	20231115	163900	433632520	4460	4460	4460	4460	0
198	20231115	163800	433632520	4460	4460	4460	4460	0
199	20231115	163700	433632520	4460	4460	4460	4460	0
200	20231115	163600	433632520	4460	4460	4460	4460	0
201	20231115	163500	433632520	4460	4460	4460	4460	0
202	20231115	163400	433632520	4460	4460	4460	4460	0
203	20231115	163300	433632520	4460	4460	4460	4460	0
204	20231115	163200	433632520	4460	4460	4460	4460	0
205	20231115	163100	433632520	4460	4460	4460	4460	0
206	20231115	163000	433632520	4460	4460	4460	4460	0
207	20231115	162900	433632520	4460	4460	4460	4460	0
208	20231115	162800	433632520	4460	4460	4460	4460	0
209	20231115	162700	433632520	4460	4460	4460	4460	0
210	20231115	162600	433632520	4460	4460	4460	4460	0
211	20231115	162500	433632520	4460	4460	4460	4460	0
212	20231115	162400	433632520	4460	4460	4460	4460	641
213	20231115	162300	433632520	4460	4460	4460	4460	0
214	20231115	162200	433632520	4460	4460	4460	4460	0
215	20231115	162100	433632520	4460	4460	4460	4460	0
216	20231115	162000	433632520	4460	4460	4460	4460	0
217	20231115	161900	433632520	4460	4460	4460	4460	0
218	20231115	161800	433632520	4460	4460	4460	4460	0
219	20231115	161700	433632520	4460	4460	4460	4460	0
220	20231115	161600	433632520	4460	4460	4460	4460	0
221	20231115	161500	433632520	4460	4460	4460	4460	0
222	20231115	161400	433632520	4460	4460	4460	4460	0
223	20231115	161300	433632520	4460	4460	4460	4460	0
224	20231115	161200	433632520	4460	4460	4460	4460	0
225	20231115	161100	433632520	4460	4460	4460	4460	0
226	20231115	161000	433632520	4460	4460	4460	4460	0
227	20231115	160900	433632520	4460	4460	4460	4460	0
228	20231115	160800	433632520	4460	4460	4460	4460	0
229	20231115	160700	433632520	4460	4460	4460	4460	0
230	20231115	160600	433632520	4460	4460	4460	4460	0
231	20231115	160500	433632520	4460	4460	4460	4460	0
232	20231115	160400	433632520	4460	4460	4460	4460	0
233	20231115	160300	433632520	4460	4460	4460	4460	0
234	20231115	160200	433632520	4460	4460	4460	4460	0
235	20231115	160100	433632520	4460	4460	4460	4460	0
236	20231115	160000	433632520	4460	4460	4460	4460	0
237	20231115	155900	433632520	4460	4460	4460	4460	0
238	20231115	155800	433632520	4460	4460	4460	4460	0
239	20231115	155700	433632520	4460	4460	4460	4460	0
240	20231115	155600	433632520	4460	4460	4460	4460	0
241	20231115	155500	433632520	4460	4460	4460	4460	0
242	20231115	155400	433632520	4460	4460	4460	4460	641
243	20231115	155300	433632520	4460	4460	4460	4460	0
244	20231115	155200	433632520	4460	4460	4460	4460	0
245	20231115	155100	433632520	4460	4460	4460	4460	0
246	20231115	155000	433632520	4460	4460	4460	4460	0
247	20231115	154900	433632520	4460	4460	4460	4460	0
248	20231115	154800	433632520	4460	4460	4460	4460	0
249	20231115	154700	433632520	4460	4460	4460	4460	0
250	20231115	154600	433632520	4460	4460	4460	4460	0
251	20231115	154500	433632520	4460	4460	4460	4460	0
252	20231115	154400	433632520	4460	4460	4460	4460	0
253	20231115	154300	433632520	4460	4460	4460	4460	0
254	20231115	154200	433632520	4460	4460	4460	4460	0
255	20231115	154100	433632520	4460	4460	4460	4460	0
256	20231115	154000	433632520	4460	4460	4460	4460	0
257	20231115	153900	433632520	4460	4460	4460	4460	0
258	20231115	153800	433632520	4460	4460	4460	4460	0
259	20231115	153700	433632520	4460	4460	4460	4460	0
260	20231115	153600	433632520	4460	4460	4460	4460	0
261	20231115	153500	433632520	4460	4460	4460	4460	0
262	20231115	153400	433632520	4460	4460	4460	4460	0
263	20231115	153300	433632520	4460	4460	4460	4460	0
264	20231115	153200	433632520	4460	4460	4460	4460	0
265	20231115	153100	433632520	4460	4460	4460	4460	0
266	20231115	153000	433632520	4460	4460	4460	4460	641
267	20231115	152900	430773660	4470	4470	4470	4470	0
268	20231115	152800	430773660	4470	4470	4470	4470	0
269	20231115	152700	430773660	4470	4470	4470	4470	0
270	20231115	152600	430773660	4470	4470	4470	4470	0
271	20231115	152500	430773660	4470	4470	4470	4470	0
272	20231115	152400	430773660	4470	4470	4470	4470	0
273	20231115	152300	430773660	4470	4470	4470	4470	0
274	20231115	152200	430773660	4470	4470	4470	4470	0
275	20231115	152100	430773660	4470	4470	4470	4470	0
276	20231115	152000	430773660	4470	4470	4470	4470	0
277	20231115	151900	430773660	4470	4475	4475	4465	578
278	20231115	151800	428189235	4480	4475	4480	4475	110
279	20231115	151700	427696475	4485	4485	4485	4485	1
280	20231115	151600	427691990	4490	4485	4490	4485	188
281	20231115	151500	426847945	4475	4475	4475	4475	18
282	20231115	151400	426767395	4475	4475	4475	4475	0
283	20231115	151300	426767395	4475	4470	4480	4470	710
284	20231115	151200	423592795	4470	4470	4470	4470	27
285	20231115	151100	423472105	4470	4465	4470	4465	198
286	20231115	151000	422588005	4465	4465	4465	4455	564
287	20231115	150900	420070630	4455	4455	4455	4455	0
288	20231115	150800	420070630	4455	4455	4455	4455	0
289	20231115	150700	420070630	4455	4455	4455	4455	19
290	20231115	150600	419985985	4465	4465	4465	4465	0
291	20231115	150500	419985985	4465	4460	4465	4460	1475
292	20231115	150400	413402120	4465	4455	4465	4455	333
293	20231115	150300	411917635	4455	4455	4455	4455	34
294	20231115	150200	411766165	4455	4455	4455	4455	0
295	20231115	150100	411766165	4455	4450	4455	4450	277
296	20231115	150000	410533070	4455	4450	4455	4450	189
297	20231115	145900	409691080	4460	4455	4460	4455	477
298	20231115	145800	407564600	4460	4460	4460	4460	0
299	20231115	145700	407564600	4460	4460	4460	4460	1487
300	20231115	145600	400932580	4460	4460	4460	4460	415
301	20231115	145500	399081680	4475	4460	4475	4460	189
302	20231115	145400	398238725	4460	4465	4465	4460	497
303	20231115	145300	396020610	4465	4465	4465	4465	0
304	20231115	145200	396020610	4465	4475	4475	4465	1132
305	20231115	145100	390957010	4470	4480	4480	4470	666
306	20231115	145000	387975210	4500	4495	4500	4485	2051
307	20231115	144900	378775710	4495	4500	4500	4495	71
308	20231115	144800	378456320	4500	4495	4500	4495	249
309	20231115	144700	377336200	4490	4490	4490	4490	21
310	20231115	144600	377241910	4490	4490	4490	4490	0
311	20231115	144500	377241910	4490	4490	4490	4490	0
312	20231115	144400	377241910	4490	4490	4490	4490	0
313	20231115	144300	377241910	4490	4490	4490	4490	0
314	20231115	144200	377241910	4490	4500	4500	4490	1389
315	20231115	144100	371001740	4500	4500	4500	4500	77
316	20231115	144000	370655240	4500	4500	4500	4500	200
317	20231115	143900	369755240	4500	4500	4505	4500	370
318	20231115	143800	368089240	4500	4500	4505	4500	430
319	20231115	143700	366154235	4500	4500	4500	4500	47
320	20231115	143600	365942735	4505	4505	4505	4505	0
321	20231115	143500	365942735	4505	4505	4505	4505	0
322	20231115	143400	365942735	4505	4505	4505	4505	0
323	20231115	143300	365942735	4505	4505	4505	4505	20
324	20231115	143200	365852635	4505	4505	4505	4505	12
325	20231115	143100	365798575	4505	4505	4505	4505	590
326	20231115	143000	363140625	4505	4500	4505	4500	353
327	20231115	142900	361552115	4505	4505	4505	4505	672
328	20231115	142800	358524755	4505	4505	4505	4505	717
329	20231115	142700	355294670	4510	4490	4510	4490	3000
330	20231115	142600	341810585	4490	4490	4490	4490	0
331	20231115	142500	341810585	4490	4485	4490	4485	2148
332	20231115	142400	332176655	4480	4480	4480	4480	1
333	20231115	142300	332172175	4480	4480	4480	4480	0
334	20231115	142200	332172175	4480	4485	4485	4480	293
335	20231115	142100	330858770	4485	4490	4490	4485	671
336	20231115	142000	327846765	4490	4490	4490	4490	1
337	20231115	141900	327842275	4485	4485	4485	4485	0
338	20231115	141800	327842275	4485	4485	4485	4485	87
339	20231115	141700	327452080	4485	4485	4485	4485	1242
340	20231115	141600	321881710	4485	4485	4485	4485	743
341	20231115	141500	318549355	4485	4485	4485	4485	0
342	20231115	141400	318549355	4485	4485	4485	4485	0
343	20231115	141300	318549355	4485	4485	4485	4485	121
344	20231115	141200	318006670	4485	4485	4485	4485	65
345	20231115	141100	317715145	4470	4485	4485	4470	2830
346	20231115	141000	305060170	4480	4480	4480	4480	100
347	20231115	140900	304612170	4490	4495	4495	4490	644
348	20231115	140800	301717625	4495	4495	4495	4495	11
349	20231115	140700	301668180	4500	4500	4500	4500	14
350	20231115	140600	301605180	4495	4495	4495	4495	11
351	20231115	140500	301555735	4495	4505	4505	4495	53
352	20231115	140400	301317490	4505	4505	4505	4505	1601
353	20231115	140300	294104985	4505	4485	4505	4485	4314
354	20231115	140200	274710840	4485	4485	4485	4485	441
355	20231115	140100	272732955	4485	4485	4485	4485	127
356	20231115	140000	272163360	4485	4485	4485	4485	20
357	20231115	135900	272073660	4485	4480	4485	4480	427
358	20231115	135800	270160570	4480	4480	4480	4480	1000
359	20231115	135700	265680570	4480	4480	4480	4480	0
360	20231115	135600	265680570	4480	4475	4480	4475	386
361	20231115	135500	263951790	4475	4475	4475	4470	1227
362	20231115	135400	258461705	4470	4470	4470	4470	0
363	20231115	135300	258461705	4470	4465	4470	4465	666
364	20231115	135200	255485185	4470	4470	4470	4470	76
365	20231115	135100	255145465	4470	4470	4470	4470	0
366	20231115	135000	255145465	4470	4470	4470	4470	0
367	20231115	134900	255145465	4470	4470	4470	4470	0
368	20231115	134800	255145465	4470	4470	4470	4470	77
369	20231115	134700	254801275	4470	4470	4470	4470	0
370	20231115	134600	254801275	4470	4470	4470	4470	0
371	20231115	134500	254801275	4470	4475	4475	4470	191
372	20231115	134400	253947440	4475	4475	4475	4475	0
373	20231115	134300	253947440	4475	4475	4475	4475	0
374	20231115	134200	253947440	4475	4475	4475	4475	0
375	20231115	134100	253947440	4475	4475	4475	4475	947
376	20231115	134000	249709615	4475	4475	4475	4475	0
377	20231115	133900	249709615	4475	4475	4475	4475	0
378	20231115	133800	249709615	4475	4475	4475	4475	519
379	20231115	133700	247387090	4475	4475	4475	4475	733
380	20231115	133600	244106915	4475	4475	4480	4475	190
381	20231115	133500	243256280	4480	4480	4480	4480	77
382	20231115	133400	242911320	4480	4475	4480	4475	357
383	20231115	133300	241312805	4475	4475	4475	4475	0
384	20231115	133200	241312805	4475	4475	4475	4475	97
385	20231115	133100	240878730	4475	4475	4475	4475	0
386	20231115	133000	240878730	4475	4475	4475	4475	0
387	20231115	132900	240878730	4475	4475	4475	4475	25
388	20231115	132800	240766855	4480	4480	4480	4480	0
389	20231115	132700	240766855	4480	4480	4480	4480	0
390	20231115	132600	240766855	4480	4480	4480	4480	0
391	20231115	132500	240766855	4480	4480	4480	4480	0
392	20231115	132400	240766855	4480	4465	4480	4465	1810
393	20231115	132300	232678015	4460	4460	4460	4460	0
394	20231115	132200	232678015	4460	4460	4460	4460	0
395	20231115	132100	232678015	4460	4460	4460	4460	500
396	20231115	132000	230448015	4460	4460	4460	4460	48
397	20231115	131900	230233935	4465	4465	4465	4465	10
398	20231115	131800	230189285	4465	4465	4465	4465	0
399	20231115	131700	230189285	4465	4465	4465	4465	0
400	20231115	131600	230189285	4465	4460	4465	4460	510
401	20231115	131500	227914640	4475	4475	4475	4475	0
402	20231115	131400	227914640	4475	4475	4475	4475	0
403	20231115	131300	227914640	4475	4475	4475	4475	301
404	20231115	131200	226567665	4485	4485	4485	4485	0
405	20231115	131100	226567665	4485	4485	4485	4485	0
406	20231115	131000	226567665	4485	4485	4485	4485	0
407	20231115	130900	226567665	4485	4485	4485	4485	0
408	20231115	130800	226567665	4485	4485	4485	4485	0
409	20231115	130700	226567665	4485	4485	4485	4485	0
410	20231115	130600	226567665	4485	4485	4485	4485	0
411	20231115	130500	226567665	4485	4465	4485	4465	4046
412	20231115	130400	208468390	4460	4460	4460	4460	314
413	20231115	130300	207067950	4460	4460	4460	4460	0
414	20231115	130200	207067950	4460	4450	4460	4450	548
415	20231115	130100	204628250	4450	4450	4450	4450	0
416	20231115	130000	204628250	4450	4450	4450	4450	0
417	20231115	125900	204628250	4450	4450	4450	4450	55
418	20231115	125800	204383500	4455	4455	4455	4455	0
419	20231115	125700	204383500	4455	4455	4455	4455	0
420	20231115	125600	204383500	4455	4455	4455	4455	0
421	20231115	125500	204383500	4455	4445	4455	4445	272
422	20231115	125400	203172240	4450	4455	4455	4450	97
423	20231115	125300	202740110	4460	4460	4460	4460	1
424	20231115	125200	202735650	4455	4455	4455	4455	30
425	20231115	125100	202602000	4455	4455	4455	4455	100
426	20231115	125000	202156500	4455	4455	4455	4455	0
427	20231115	124900	202156500	4455	4455	4455	4455	0
428	20231115	124800	202156500	4455	4455	4455	4455	24
429	20231115	124700	202049580	4450	4450	4450	4450	117
430	20231115	124600	201528930	4460	4460	4460	4460	0
431	20231115	124500	201528930	4460	4460	4460	4460	0
432	20231115	124400	201528930	4460	4460	4460	4460	0
433	20231115	124300	201528930	4460	4460	4460	4460	0
434	20231115	124200	201528930	4460	4460	4460	4460	4
435	20231115	124100	201511090	4465	4465	4465	4465	0
436	20231115	124000	201511090	4465	4465	4465	4465	0
437	20231115	123900	201511090	4465	4465	4465	4465	0
438	20231115	123800	201511090	4465	4465	4465	4465	1
439	20231115	123700	201506625	4450	4450	4450	4450	0
440	20231115	123600	201506625	4450	4450	4450	4450	0
441	20231115	123500	201506625	4450	4450	4450	4450	0
442	20231115	123400	201506625	4450	4450	4450	4450	0
443	20231115	123300	201506625	4450	4450	4450	4450	100
444	20231115	123200	201061625	4445	4445	4445	4445	0
445	20231115	123100	201061625	4445	4460	4460	4445	400
446	20231115	123000	199279175	4460	4460	4460	4460	0
447	20231115	122900	199279175	4460	4460	4460	4460	0
448	20231115	122800	199279175	4460	4460	4460	4460	80
449	20231115	122700	198922375	4455	4455	4455	4455	10
450	20231115	122600	198877825	4450	4450	4450	4450	0
451	20231115	122500	198877825	4450	4450	4450	4450	0
452	20231115	122400	198877825	4450	4450	4450	4450	0
453	20231115	122300	198877825	4450	4450	4450	4450	0
454	20231115	122200	198877825	4450	4450	4450	4450	47
455	20231115	122100	198668675	4465	4465	4465	4465	0
456	20231115	122000	198668675	4465	4465	4465	4465	0
457	20231115	121900	198668675	4465	4465	4465	4465	0
458	20231115	121800	198668675	4465	4465	4465	4465	0
459	20231115	121700	198668675	4465	4465	4465	4465	0
460	20231115	121600	198668675	4465	4465	4465	4465	0
461	20231115	121500	198668675	4465	4465	4465	4465	0
462	20231115	121400	198668675	4465	4465	4465	4465	0
463	20231115	121300	198668675	4465	4465	4465	4465	0
464	20231115	121200	198668675	4465	4460	4465	4460	228
465	20231115	121100	197650750	4465	4465	4465	4465	0
466	20231115	121000	197650750	4465	4465	4465	4465	100
467	20231115	120900	197204250	4465	4465	4465	4465	0
468	20231115	120800	197204250	4465	4465	4465	4465	10
469	20231115	120700	197159600	4465	4465	4465	4465	0
470	20231115	120600	197159600	4465	4465	4465	4465	100
471	20231115	120500	196713100	4470	4470	4470	4470	0
472	20231115	120400	196713100	4470	4470	4470	4470	0
473	20231115	120300	196713100	4470	4470	4470	4470	620
474	20231115	120200	193941700	4465	4465	4465	4465	0
475	20231115	120100	193941700	4465	4465	4465	4465	0
476	20231115	120000	193941700	4465	4465	4465	4465	100
477	20231115	115900	193495200	4465	4465	4465	4465	47
478	20231115	115800	193285345	4470	4470	4470	4470	0
479	20231115	115700	193285345	4470	4470	4470	4470	1
480	20231115	115600	193280875	4465	4470	4470	4465	39
481	20231115	115500	193106715	4465	4465	4465	4465	0
482	20231115	115400	193106715	4465	4465	4465	4465	36
483	20231115	115300	192945975	4450	4450	4450	4450	0
484	20231115	115200	192945975	4450	4450	4450	4450	0
485	20231115	115100	192945975	4450	4450	4450	4450	0
486	20231115	115000	192945975	4450	4450	4450	4450	0
487	20231115	114900	192945975	4450	4450	4450	4450	0
488	20231115	114800	192945975	4450	4450	4450	4450	0
489	20231115	114700	192945975	4450	4450	4450	4450	0
490	20231115	114600	192945975	4450	4450	4450	4450	0
491	20231115	114500	192945975	4450	4450	4450	4450	0
492	20231115	114400	192945975	4450	4465	4465	4450	128
493	20231115	114300	192375250	4445	4460	4460	4445	2467
494	20231115	114200	181394650	4460	4460	4460	4460	34
495	20231115	114100	181243010	4465	4465	4465	4465	63
496	20231115	114000	180961715	4470	4470	4470	4470	0
497	20231115	113900	180961715	4470	4470	4470	4470	0
498	20231115	113800	180961715	4470	4470	4470	4470	0
499	20231115	113700	180961715	4470	4470	4470	4470	262
500	20231115	113600	179790575	4475	4475	4475	4475	0
501	20231115	113500	179790575	4475	4475	4475	4475	0
502	20231115	113400	179790575	4475	4475	4475	4475	0
503	20231115	113300	179790575	4475	4475	4475	4475	0
504	20231115	113200	179790575	4475	4475	4475	4475	0
505	20231115	113100	179790575	4475	4470	4475	4470	9
506	20231115	113000	179750340	4465	4465	4465	4465	67
507	20231115	112900	179451185	4465	4465	4465	4460	105
508	20231115	112800	178982435	4465	4465	4465	4465	0
509	20231115	112700	178982435	4465	4465	4465	4465	34
510	20231115	112600	178830625	4470	4470	4470	4470	0
511	20231115	112500	178830625	4470	4470	4470	4470	20
512	20231115	112400	178741225	4470	4470	4470	4470	442
513	20231115	112300	176765485	4470	4470	4470	4470	110
514	20231115	112200	176273785	4470	4470	4470	4470	90
515	20231115	112100	175871485	4475	4475	4475	4475	5
516	20231115	112000	175849110	4475	4475	4475	4475	0
517	20231115	111900	175849110	4475	4475	4475	4475	0
518	20231115	111800	175849110	4475	4475	4475	4470	12
519	20231115	111700	175795460	4470	4470	4470	4470	0
520	20231115	111600	175795460	4470	4470	4470	4470	100
521	20231115	111500	175348460	4470	4470	4470	4470	0
522	20231115	111400	175348460	4470	4470	4470	4470	2
523	20231115	111300	175339520	4470	4470	4470	4470	0
524	20231115	111200	175339520	4470	4470	4470	4470	168
525	20231115	111100	174588560	4465	4465	4465	4465	10
526	20231115	111000	174543910	4465	4465	4465	4465	51
527	20231115	110900	174316195	4470	4470	4470	4470	0
528	20231115	110800	174316195	4470	4470	4470	4470	0
529	20231115	110700	174316195	4470	4470	4470	4470	158
530	20231115	110600	173609935	4475	4475	4475	4475	1
531	20231115	110500	173605460	4470	4470	4470	4470	0
532	20231115	110400	173605460	4470	4475	4475	4470	11
533	20231115	110300	173556265	4465	4465	4465	4465	0
534	20231115	110200	173556265	4465	4465	4465	4465	0
535	20231115	110100	173556265	4465	4465	4465	4465	0
536	20231115	110000	173556265	4465	4465	4465	4465	867
537	20231115	105900	169685110	4460	4460	4460	4460	0
538	20231115	105800	169685110	4460	4460	4460	4460	143
539	20231115	105700	169047330	4465	4455	4465	4455	192
540	20231115	105600	168191770	4450	4445	4450	4445	280
541	20231115	105500	166947090	4445	4445	4445	4445	20
542	20231115	105400	166858190	4445	4445	4445	4445	10
543	20231115	105300	166813740	4455	4455	4455	4455	0
544	20231115	105200	166813740	4455	4455	4455	4455	11
545	20231115	105100	166764735	4445	4445	4445	4445	22
546	20231115	105000	166666945	4450	4450	4450	4450	395
547	20231115	104900	164909195	4455	4455	4455	4455	0
548	20231115	104800	164909195	4455	4455	4455	4455	0
549	20231115	104700	164909195	4455	4455	4455	4455	1
550	20231115	104600	164904740	4445	4450	4450	4445	218
551	20231115	104500	163935275	4450	4450	4450	4450	0
552	20231115	104400	163935275	4450	4450	4450	4450	90
553	20231115	104300	163534775	4460	4460	4460	4460	157
554	20231115	104200	162834555	4460	4460	4460	4460	0
555	20231115	104100	162834555	4460	4455	4460	4455	535
556	20231115	104000	160449840	4460	4460	4460	4460	0
557	20231115	103900	160449840	4460	4460	4460	4460	0
558	20231115	103800	160449840	4460	4460	4460	4460	0
559	20231115	103700	160449840	4460	4460	4460	4460	1
560	20231115	103600	160445380	4455	4460	4460	4445	244
561	20231115	103500	159357615	4455	4450	4455	4450	2032
562	20231115	103400	150315025	4450	4450	4450	4450	0
563	20231115	103300	150315025	4450	4450	4455	4450	109
564	20231115	103200	149829475	4455	4465	4465	4450	561
565	20231115	103100	147330660	4465	4465	4465	4465	3
566	20231115	103000	147317265	4460	4460	4460	4460	0
567	20231115	102900	147317265	4460	4460	4460	4460	188
568	20231115	102800	146478785	4455	4455	4455	4455	10
569	20231115	102700	146434235	4450	4450	4450	4450	0
570	20231115	102600	146434235	4450	4450	4450	4450	10
571	20231115	102500	146389735	4455	4455	4455	4455	0
572	20231115	102400	146389735	4455	4455	4455	4455	30
573	20231115	102300	146256085	4455	4465	4465	4455	1021
574	20231115	102200	141706645	4460	4465	4465	4460	2
575	20231115	102100	141697720	4460	4460	4460	4460	0
576	20231115	102000	141697720	4460	4460	4460	4460	30
577	20231115	101900	141563920	4465	4465	4465	4465	45
578	20231115	101800	141362995	4465	4465	4465	4465	0
579	20231115	101700	141362995	4465	4465	4465	4465	0
580	20231115	101600	141362995	4465	4465	4465	4465	28
581	20231115	101500	141237975	4465	4460	4465	4460	258
582	20231115	101400	140087225	4455	4455	4455	4455	0
583	20231115	101300	140087225	4455	4455	4455	4455	0
584	20231115	101200	140087225	4455	4460	4460	4455	50
585	20231115	101100	139864345	4470	4470	4470	4470	4
586	20231115	101000	139846465	4470	4470	4470	4470	44
587	20231115	100900	139649785	4470	4470	4470	4470	0
588	20231115	100800	139649785	4470	4470	4470	4470	0
589	20231115	100700	139649785	4470	4470	4470	4470	38
590	20231115	100600	139479925	4475	4475	4475	4475	0
591	20231115	100500	139479925	4475	4470	4475	4465	502
592	20231115	100400	137234460	4470	4470	4470	4470	0
593	20231115	100300	137234460	4470	4455	4470	4455	1094
594	20231115	100200	132357605	4450	4450	4450	4450	0
595	20231115	100100	132357605	4450	4450	4450	4450	0
596	20231115	100000	132357605	4450	4445	4450	4445	16
597	20231115	095900	132286445	4435	4435	4435	4435	0
598	20231115	095800	132286445	4435	4445	4445	4435	89
599	20231115	095700	131890920	4440	4440	4440	4440	0
600	20231115	095600	131890920	4440	4455	4455	4440	997
601	20231115	095500	127454505	4455	4460	4460	4455	9
602	20231115	095400	127414405	4460	4460	4460	4460	10
603	20231115	095300	127369805	4460	4460	4460	4460	0
604	20231115	095200	127369805	4460	4470	4470	4455	454
605	20231115	095100	125342360	4470	4470	4470	4470	102
606	20231115	095000	124886420	4475	4475	4475	4475	100
607	20231115	094900	124438920	4470	4470	4470	4470	0
608	20231115	094800	124438920	4470	4465	4470	4465	92
609	20231115	094700	124028110	4455	4470	4470	4455	234
610	20231115	094600	122983480	4470	4465	4470	4460	1607
611	20231115	094500	115807120	4460	4470	4470	4460	519
612	20231115	094400	113488550	4465	4460	4465	4460	126
613	20231115	094300	112926555	4465	4465	4465	4465	188
614	20231115	094200	112087135	4470	4470	4470	4470	77
615	20231115	094100	111742945	4470	4470	4470	4470	153
616	20231115	094000	111059035	4465	4460	4465	4460	312
617	20231115	093900	109667280	4455	4455	4455	4455	6
618	20231115	093800	109640550	4460	4455	4460	4455	90
619	20231115	093700	109239585	4450	4450	4450	4450	332
620	20231115	093600	107762185	4455	4455	4455	4455	0
621	20231115	093500	107762185	4455	4460	4460	4455	399
622	20231115	093400	105984450	4450	4450	4450	4450	2
623	20231115	093300	105975550	4450	4460	4460	4445	286
624	20231115	093200	104702785	4465	4465	4465	4465	2
625	20231115	093100	104693855	4465	4445	4465	4440	384
626	20231115	093000	102983320	4445	4440	4450	4440	203
627	20231115	092900	102081070	4430	4445	4450	4430	2454
628	20231115	092800	91174115	4450	4465	4465	4450	1538
629	20231115	092700	84326005	4475	4475	4475	4475	15
630	20231115	092600	84258880	4475	4465	4480	4460	446
631	20231115	092500	82268010	4480	4485	4485	4480	82
632	20231115	092400	81900605	4480	4460	4480	4460	207
633	20231115	092300	80976060	4460	4465	4470	4460	243
634	20231115	092200	79890950	4465	4460	4465	4460	60
635	20231115	092100	79623300	4475	4475	4475	4455	663
636	20231115	092000	76656470	4480	4480	4480	4480	188
637	20231115	091900	75814230	4480	4485	4485	4480	391
638	20231115	091800	74062050	4485	4490	4490	4485	6
639	20231115	091700	74035135	4490	4500	4510	4490	1697
640	20231115	091600	66399220	4500	4510	4510	4500	225
641	20231115	091500	65385080	4515	4495	4515	4495	2010
642	20231115	091400	56333550	4490	4490	4490	4490	2
643	20231115	091300	56324570	4490	4475	4490	4475	1713
644	20231115	091200	48647885	4470	4495	4495	4470	2807
645	20231115	091100	36077155	4500	4500	4505	4500	533
646	20231115	091000	33678345	4510	4495	4510	4495	2232
647	20231115	090900	23633565	4495	4490	4495	4485	1618
648	20231115	090800	16365695	4490	4485	4490	4485	128
649	20231115	090700	15791605	4485	4470	4485	4460	413
650	20231115	090600	13942655	4470	4475	4475	4470	43
651	20231115	090500	13750240	4475	4455	4490	4455	1030
652	20231115	090400	9141835	4445	4445	4455	4445	24
653	20231115	090300	9034945	4460	4460	4460	4460	0
654	20231115	090200	9034945	4460	4460	4460	4460	0
655	20231115	090100	9034945	4460	4460	4460	4460	91
656	20231115	090000	8629085	4460	4495	4495	4460	1923