KissMeData/088910/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195700	447657210	2950	2950	2950	2950	3717
3	20231115	195600	447657210	2950	2950	2950	2950	0
4	20231115	195500	447657210	2950	2950	2950	2950	0
5	20231115	195400	447657210	2950	2950	2950	2950	0
6	20231115	195300	447657210	2950	2950	2950	2950	0
7	20231115	195200	447657210	2950	2950	2950	2950	0
8	20231115	195100	447657210	2950	2950	2950	2950	0
9	20231115	195000	447657210	2950	2950	2950	2950	0
10	20231115	194900	447657210	2950	2950	2950	2950	0
11	20231115	194800	447657210	2950	2950	2950	2950	0
12	20231115	194700	447657210	2950	2950	2950	2950	0
13	20231115	194600	447657210	2950	2950	2950	2950	0
14	20231115	194500	447657210	2950	2950	2950	2950	0
15	20231115	194400	447657210	2950	2950	2950	2950	0
16	20231115	194300	447657210	2950	2950	2950	2950	0
17	20231115	194200	447657210	2950	2950	2950	2950	0
18	20231115	194100	447657210	2950	2950	2950	2950	0
19	20231115	194000	447657210	2950	2950	2950	2950	0
20	20231115	193900	447657210	2950	2950	2950	2950	0
21	20231115	193800	447657210	2950	2950	2950	2950	0
22	20231115	193700	447657210	2950	2950	2950	2950	0
23	20231115	193600	447657210	2950	2950	2950	2950	0
24	20231115	193500	447657210	2950	2950	2950	2950	0
25	20231115	193400	447657210	2950	2950	2950	2950	0
26	20231115	193300	447657210	2950	2950	2950	2950	0
27	20231115	193200	447657210	2950	2950	2950	2950	0
28	20231115	193100	447657210	2950	2950	2950	2950	0
29	20231115	193000	447657210	2950	2950	2950	2950	0
30	20231115	192900	447657210	2950	2950	2950	2950	0
31	20231115	192800	447657210	2950	2950	2950	2950	0
32	20231115	192700	447657210	2950	2950	2950	2950	3717
33	20231115	192600	447657210	2950	2950	2950	2950	0
34	20231115	192500	447657210	2950	2950	2950	2950	0
35	20231115	192400	447657210	2950	2950	2950	2950	0
36	20231115	192300	447657210	2950	2950	2950	2950	0
37	20231115	192200	447657210	2950	2950	2950	2950	0
38	20231115	192100	447657210	2950	2950	2950	2950	0
39	20231115	192000	447657210	2950	2950	2950	2950	0
40	20231115	191900	447657210	2950	2950	2950	2950	0
41	20231115	191800	447657210	2950	2950	2950	2950	0
42	20231115	191700	447657210	2950	2950	2950	2950	0
43	20231115	191600	447657210	2950	2950	2950	2950	0
44	20231115	191500	447657210	2950	2950	2950	2950	0
45	20231115	191400	447657210	2950	2950	2950	2950	0
46	20231115	191300	447657210	2950	2950	2950	2950	0
47	20231115	191200	447657210	2950	2950	2950	2950	0
48	20231115	191100	447657210	2950	2950	2950	2950	0
49	20231115	191000	447657210	2950	2950	2950	2950	0
50	20231115	190900	447657210	2950	2950	2950	2950	0
51	20231115	190800	447657210	2950	2950	2950	2950	0
52	20231115	190700	447657210	2950	2950	2950	2950	0
53	20231115	190600	447657210	2950	2950	2950	2950	0
54	20231115	190500	447657210	2950	2950	2950	2950	0
55	20231115	190400	447657210	2950	2950	2950	2950	0
56	20231115	190300	447657210	2950	2950	2950	2950	0
57	20231115	190200	447657210	2950	2950	2950	2950	0
58	20231115	190100	447657210	2950	2950	2950	2950	0
59	20231115	190000	447657210	2950	2950	2950	2950	0
60	20231115	185900	447657210	2950	2950	2950	2950	0
61	20231115	185800	447657210	2950	2950	2950	2950	0
62	20231115	185700	447657210	2950	2950	2950	2950	3717
63	20231115	185600	447657210	2950	2950	2950	2950	0
64	20231115	185500	447657210	2950	2950	2950	2950	0
65	20231115	185400	447657210	2950	2950	2950	2950	0
66	20231115	185300	447657210	2950	2950	2950	2950	0
67	20231115	185200	447657210	2950	2950	2950	2950	0
68	20231115	185100	447657210	2950	2950	2950	2950	0
69	20231115	185000	447657210	2950	2950	2950	2950	0
70	20231115	184900	447657210	2950	2950	2950	2950	0
71	20231115	184800	447657210	2950	2950	2950	2950	0
72	20231115	184700	447657210	2950	2950	2950	2950	0
73	20231115	184600	447657210	2950	2950	2950	2950	0
74	20231115	184500	447657210	2950	2950	2950	2950	0
75	20231115	184400	447657210	2950	2950	2950	2950	0
76	20231115	184300	447657210	2950	2950	2950	2950	0
77	20231115	184200	447657210	2950	2950	2950	2950	0
78	20231115	184100	447657210	2950	2950	2950	2950	0
79	20231115	184000	447657210	2950	2950	2950	2950	0
80	20231115	183900	447657210	2950	2950	2950	2950	0
81	20231115	183800	447657210	2950	2950	2950	2950	0
82	20231115	183700	447657210	2950	2950	2950	2950	0
83	20231115	183600	447657210	2950	2950	2950	2950	0
84	20231115	183500	447657210	2950	2950	2950	2950	0
85	20231115	183400	447657210	2950	2950	2950	2950	0
86	20231115	183300	447657210	2950	2950	2950	2950	0
87	20231115	183200	447657210	2950	2950	2950	2950	0
88	20231115	183100	447657210	2950	2950	2950	2950	0
89	20231115	183000	447657210	2950	2950	2950	2950	0
90	20231115	182900	447657210	2950	2950	2950	2950	0
91	20231115	182800	447657210	2950	2950	2950	2950	0
92	20231115	182700	447657210	2950	2950	2950	2950	3717
93	20231115	182600	447657210	2950	2950	2950	2950	0
94	20231115	182500	447657210	2950	2950	2950	2950	0
95	20231115	182400	447657210	2950	2950	2950	2950	0
96	20231115	182300	447657210	2950	2950	2950	2950	0
97	20231115	182200	447657210	2950	2950	2950	2950	0
98	20231115	182100	447657210	2950	2950	2950	2950	0
99	20231115	182000	447657210	2950	2950	2950	2950	0
100	20231115	181900	447657210	2950	2950	2950	2950	0
101	20231115	181800	447657210	2950	2950	2950	2950	0
102	20231115	181700	447657210	2950	2950	2950	2950	0
103	20231115	181600	447657210	2950	2950	2950	2950	0
104	20231115	181500	447657210	2950	2950	2950	2950	0
105	20231115	181400	447657210	2950	2950	2950	2950	0
106	20231115	181300	447657210	2950	2950	2950	2950	0
107	20231115	181200	447657210	2950	2950	2950	2950	0
108	20231115	181100	447657210	2950	2950	2950	2950	0
109	20231115	181000	447657210	2950	2950	2950	2950	0
110	20231115	180900	447657210	2950	2950	2950	2950	0
111	20231115	180800	447657210	2950	2950	2950	2950	0
112	20231115	180700	447657210	2950	2950	2950	2950	0
113	20231115	180600	447657210	2950	2950	2950	2950	0
114	20231115	180500	447657210	2950	2950	2950	2950	0
115	20231115	180400	447657210	2950	2950	2950	2950	0
116	20231115	180300	447657210	2950	2950	2950	2950	0
117	20231115	180200	447657210	2950	2950	2950	2950	0
118	20231115	180100	447657210	2950	2950	2950	2950	0
119	20231115	180000	447657210	2950	2950	2950	2950	0
120	20231115	175900	447657210	2950	2950	2950	2950	0
121	20231115	175800	447657210	2950	2950	2950	2950	0
122	20231115	175700	447657210	2950	2950	2950	2950	3717
123	20231115	175600	447657210	2950	2950	2950	2950	0
124	20231115	175500	447657210	2950	2950	2950	2950	0
125	20231115	175400	447657210	2950	2950	2950	2950	0
126	20231115	175300	447657210	2950	2950	2950	2950	0
127	20231115	175200	447657210	2950	2950	2950	2950	0
128	20231115	175100	447657210	2950	2950	2950	2950	0
129	20231115	175000	447657210	2950	2950	2950	2950	0
130	20231115	174900	447657210	2950	2950	2950	2950	0
131	20231115	174800	447657210	2950	2950	2950	2950	0
132	20231115	174700	447657210	2950	2950	2950	2950	0
133	20231115	174600	447657210	2950	2950	2950	2950	0
134	20231115	174500	447657210	2950	2950	2950	2950	0
135	20231115	174400	447657210	2950	2950	2950	2950	0
136	20231115	174300	447657210	2950	2950	2950	2950	0
137	20231115	174200	447657210	2950	2950	2950	2950	0
138	20231115	174100	447657210	2950	2950	2950	2950	0
139	20231115	174000	447657210	2950	2950	2950	2950	0
140	20231115	173900	447657210	2950	2950	2950	2950	0
141	20231115	173800	447657210	2950	2950	2950	2950	0
142	20231115	173700	447657210	2950	2950	2950	2950	0
143	20231115	173600	447657210	2950	2950	2950	2950	0
144	20231115	173500	447657210	2950	2950	2950	2950	0
145	20231115	173400	447657210	2950	2950	2950	2950	0
146	20231115	173300	447657210	2950	2950	2950	2950	0
147	20231115	173200	447657210	2950	2950	2950	2950	0
148	20231115	173100	447657210	2950	2950	2950	2950	0
149	20231115	173000	447657210	2950	2950	2950	2950	0
150	20231115	172900	447657210	2950	2950	2950	2950	0
151	20231115	172800	447657210	2950	2950	2950	2950	0
152	20231115	172700	447657210	2950	2950	2950	2950	3717
153	20231115	172600	447657210	2950	2950	2950	2950	0
154	20231115	172500	447657210	2950	2950	2950	2950	0
155	20231115	172400	447657210	2950	2950	2950	2950	0
156	20231115	172300	447657210	2950	2950	2950	2950	0
157	20231115	172200	447657210	2950	2950	2950	2950	0
158	20231115	172100	447657210	2950	2950	2950	2950	0
159	20231115	172000	447657210	2950	2950	2950	2950	0
160	20231115	171900	447657210	2950	2950	2950	2950	0
161	20231115	171800	447657210	2950	2950	2950	2950	0
162	20231115	171700	447657210	2950	2950	2950	2950	0
163	20231115	171600	447657210	2950	2950	2950	2950	0
164	20231115	171500	447657210	2950	2950	2950	2950	0
165	20231115	171400	447657210	2950	2950	2950	2950	0
166	20231115	171300	447657210	2950	2950	2950	2950	0
167	20231115	171200	447657210	2950	2950	2950	2950	0
168	20231115	171100	447657210	2950	2950	2950	2950	0
169	20231115	171000	447657210	2950	2950	2950	2950	0
170	20231115	170900	447657210	2950	2950	2950	2950	0
171	20231115	170800	447657210	2950	2950	2950	2950	0
172	20231115	170700	447657210	2950	2950	2950	2950	0
173	20231115	170600	447657210	2950	2950	2950	2950	0
174	20231115	170500	447657210	2950	2950	2950	2950	0
175	20231115	170400	447657210	2950	2950	2950	2950	0
176	20231115	170300	447657210	2950	2950	2950	2950	0
177	20231115	170200	447657210	2950	2950	2950	2950	0
178	20231115	170100	447657210	2950	2950	2950	2950	0
179	20231115	170000	447657210	2950	2950	2950	2950	0
180	20231115	165900	447657210	2950	2950	2950	2950	0
181	20231115	165800	447657210	2950	2950	2950	2950	0
182	20231115	165700	447657210	2950	2950	2950	2950	3717
183	20231115	165600	447657210	2950	2950	2950	2950	0
184	20231115	165500	447657210	2950	2950	2950	2950	0
185	20231115	165400	447657210	2950	2950	2950	2950	0
186	20231115	165300	447657210	2950	2950	2950	2950	0
187	20231115	165200	447657210	2950	2950	2950	2950	0
188	20231115	165100	447657210	2950	2950	2950	2950	0
189	20231115	165000	447657210	2950	2950	2950	2950	0
190	20231115	164900	447657210	2950	2950	2950	2950	0
191	20231115	164800	447657210	2950	2950	2950	2950	0
192	20231115	164700	447657210	2950	2950	2950	2950	0
193	20231115	164600	447657210	2950	2950	2950	2950	0
194	20231115	164500	447657210	2950	2950	2950	2950	0
195	20231115	164400	447657210	2950	2950	2950	2950	0
196	20231115	164300	447657210	2950	2950	2950	2950	0
197	20231115	164200	447657210	2950	2950	2950	2950	0
198	20231115	164100	447657210	2950	2950	2950	2950	0
199	20231115	164000	447657210	2950	2950	2950	2950	0
200	20231115	163900	447657210	2950	2950	2950	2950	0
201	20231115	163800	447657210	2950	2950	2950	2950	0
202	20231115	163700	447657210	2950	2950	2950	2950	0
203	20231115	163600	447657210	2950	2950	2950	2950	0
204	20231115	163500	447657210	2950	2950	2950	2950	0
205	20231115	163400	447657210	2950	2950	2950	2950	0
206	20231115	163300	447657210	2950	2950	2950	2950	0
207	20231115	163200	447657210	2950	2950	2950	2950	0
208	20231115	163100	447657210	2950	2950	2950	2950	0
209	20231115	163000	447657210	2950	2950	2950	2950	0
210	20231115	162900	447657210	2950	2950	2950	2950	0
211	20231115	162800	447657210	2950	2950	2950	2950	0
212	20231115	162700	447657210	2950	2950	2950	2950	3717
213	20231115	162600	447657210	2950	2950	2950	2950	0
214	20231115	162500	447657210	2950	2950	2950	2950	0
215	20231115	162400	447657210	2950	2950	2950	2950	0
216	20231115	162300	447657210	2950	2950	2950	2950	0
217	20231115	162200	447657210	2950	2950	2950	2950	0
218	20231115	162100	447657210	2950	2950	2950	2950	0
219	20231115	162000	447657210	2950	2950	2950	2950	0
220	20231115	161900	447657210	2950	2950	2950	2950	0
221	20231115	161800	447657210	2950	2950	2950	2950	0
222	20231115	161700	447657210	2950	2950	2950	2950	0
223	20231115	161600	447657210	2950	2950	2950	2950	0
224	20231115	161500	447657210	2950	2950	2950	2950	0
225	20231115	161400	447657210	2950	2950	2950	2950	0
226	20231115	161300	447657210	2950	2950	2950	2950	0
227	20231115	161200	447657210	2950	2950	2950	2950	0
228	20231115	161100	447657210	2950	2950	2950	2950	0
229	20231115	161000	447657210	2950	2950	2950	2950	0
230	20231115	160900	447657210	2950	2950	2950	2950	0
231	20231115	160800	447657210	2950	2950	2950	2950	0
232	20231115	160700	447657210	2950	2950	2950	2950	0
233	20231115	160600	447657210	2950	2950	2950	2950	0
234	20231115	160500	447657210	2950	2950	2950	2950	0
235	20231115	160400	447657210	2950	2950	2950	2950	0
236	20231115	160300	447657210	2950	2950	2950	2950	0
237	20231115	160200	447657210	2950	2950	2950	2950	0
238	20231115	160100	447657210	2950	2950	2950	2950	0
239	20231115	160000	447657210	2950	2950	2950	2950	0
240	20231115	155900	447657210	2950	2950	2950	2950	0
241	20231115	155800	447657210	2950	2950	2950	2950	0
242	20231115	155700	447657210	2950	2950	2950	2950	3717
243	20231115	155600	447657210	2950	2950	2950	2950	0
244	20231115	155500	447657210	2950	2950	2950	2950	0
245	20231115	155400	447657210	2950	2950	2950	2950	0
246	20231115	155300	447657210	2950	2950	2950	2950	0
247	20231115	155200	447657210	2950	2950	2950	2950	0
248	20231115	155100	447657210	2950	2950	2950	2950	0
249	20231115	155000	447657210	2950	2950	2950	2950	0
250	20231115	154900	447657210	2950	2950	2950	2950	0
251	20231115	154800	447657210	2950	2950	2950	2950	0
252	20231115	154700	447657210	2950	2950	2950	2950	0
253	20231115	154600	447657210	2950	2950	2950	2950	0
254	20231115	154500	447657210	2950	2950	2950	2950	0
255	20231115	154400	447657210	2950	2950	2950	2950	0
256	20231115	154300	447657210	2950	2950	2950	2950	0
257	20231115	154200	447657210	2950	2950	2950	2950	0
258	20231115	154100	447657210	2950	2950	2950	2950	0
259	20231115	154000	447657210	2950	2950	2950	2950	0
260	20231115	153900	447657210	2950	2950	2950	2950	0
261	20231115	153800	447657210	2950	2950	2950	2950	0
262	20231115	153700	447657210	2950	2950	2950	2950	0
263	20231115	153600	447657210	2950	2950	2950	2950	0
264	20231115	153500	447657210	2950	2950	2950	2950	0
265	20231115	153400	447657210	2950	2950	2950	2950	0
266	20231115	153300	447657210	2950	2950	2950	2950	0
267	20231115	153200	447657210	2950	2950	2950	2950	0
268	20231115	153100	447657210	2950	2950	2950	2950	0
269	20231115	153000	447657210	2950	2950	2950	2950	3717
270	20231115	152900	436692060	2950	2950	2950	2950	0
271	20231115	152800	436692060	2950	2950	2950	2950	0
272	20231115	152700	436692060	2950	2950	2950	2950	0
273	20231115	152600	436692060	2950	2950	2950	2950	0
274	20231115	152500	436692060	2950	2950	2950	2950	0
275	20231115	152400	436692060	2950	2950	2950	2950	0
276	20231115	152300	436692060	2950	2950	2950	2950	0
277	20231115	152200	436692060	2950	2950	2950	2950	0
278	20231115	152100	436692060	2950	2950	2950	2950	0
279	20231115	152000	436692060	2950	2950	2950	2950	0
280	20231115	151900	436692060	2950	2950	2950	2950	199
281	20231115	151800	436105010	2950	2950	2950	2950	299
282	20231115	151700	435222960	2955	2950	2955	2950	916
283	20231115	151600	432516650	2950	2950	2950	2950	80
284	20231115	151500	432280650	2950	2950	2950	2950	940
285	20231115	151400	429507650	2950	2950	2950	2950	150
286	20231115	151300	429065150	2950	2950	2950	2950	600
287	20231115	151200	427295150	2950	2950	2950	2950	0
288	20231115	151100	427295150	2950	2950	2950	2950	1597
289	20231115	151000	422584000	2950	2935	2950	2935	3859
290	20231115	150900	411212205	2935	2940	2940	2935	1563
291	20231115	150800	406624790	2940	2935	2940	2935	387
292	20231115	150700	405487420	2935	2935	2935	2935	53
293	20231115	150600	405331865	2945	2945	2945	2945	0
294	20231115	150500	405331865	2945	2945	2945	2945	0
295	20231115	150400	405331865	2945	2945	2945	2945	0
296	20231115	150300	405331865	2945	2945	2945	2945	577
297	20231115	150200	403632600	2935	2935	2935	2935	49
298	20231115	150100	403488785	2935	2935	2935	2935	0
299	20231115	150000	403488785	2935	2935	2935	2935	45
300	20231115	145900	403356710	2940	2940	2940	2940	0
301	20231115	145800	403356710	2940	2940	2940	2940	0
302	20231115	145700	403356710	2940	2940	2940	2940	1598
303	20231115	145600	398658590	2935	2935	2935	2935	0
304	20231115	145500	398658590	2935	2935	2935	2935	409
305	20231115	145400	397458175	2935	2935	2935	2935	19
306	20231115	145300	397402410	2935	2935	2935	2935	1
307	20231115	145200	397399475	2935	2935	2935	2935	615
308	20231115	145100	395594450	2925	2925	2925	2925	500
309	20231115	145000	394131950	2925	2925	2925	2925	0
310	20231115	144900	394131950	2925	2925	2925	2925	0
311	20231115	144800	394131950	2925	2925	2925	2925	1
312	20231115	144700	394129025	2930	2930	2930	2930	113
313	20231115	144600	393797935	2930	2930	2930	2930	0
314	20231115	144500	393797935	2930	2930	2930	2930	0
315	20231115	144400	393797935	2930	2925	2930	2925	437
316	20231115	144300	392518500	2930	2930	2930	2930	2
317	20231115	144200	392512640	2925	2925	2925	2925	0
318	20231115	144100	392512640	2925	2925	2925	2925	0
319	20231115	144000	392512640	2925	2925	2925	2925	0
320	20231115	143900	392512640	2925	2925	2925	2925	0
321	20231115	143800	392512640	2925	2930	2930	2925	126
322	20231115	143700	392143465	2930	2930	2930	2930	0
323	20231115	143600	392143465	2930	2930	2930	2930	0
324	20231115	143500	392143465	2930	2930	2930	2930	0
325	20231115	143400	392143465	2930	2930	2930	2930	0
326	20231115	143300	392143465	2930	2930	2930	2930	0
327	20231115	143200	392143465	2930	2930	2930	2930	217
328	20231115	143100	391507655	2930	2930	2930	2930	0
329	20231115	143000	391507655	2930	2930	2930	2930	0
330	20231115	142900	391507655	2930	2930	2930	2930	0
331	20231115	142800	391507655	2930	2930	2930	2930	211
332	20231115	142700	390889425	2935	2935	2935	2935	1200
333	20231115	142600	387367425	2935	2935	2935	2935	0
334	20231115	142500	387367425	2935	2935	2935	2935	0
335	20231115	142400	387367425	2935	2935	2935	2935	0
336	20231115	142300	387367425	2935	2935	2935	2935	0
337	20231115	142200	387367425	2935	2935	2935	2935	0
338	20231115	142100	387367425	2935	2935	2935	2935	0
339	20231115	142000	387367425	2935	2935	2935	2935	6
340	20231115	141900	387349815	2930	2930	2930	2930	0
341	20231115	141800	387349815	2930	2930	2930	2930	0
342	20231115	141700	387349815	2930	2930	2930	2930	0
343	20231115	141600	387349815	2930	2930	2930	2930	0
344	20231115	141500	387349815	2930	2930	2930	2930	0
345	20231115	141400	387349815	2930	2930	2930	2930	0
346	20231115	141300	387349815	2930	2930	2930	2930	10
347	20231115	141200	387320515	2935	2935	2935	2935	10
348	20231115	141100	387291165	2930	2930	2930	2930	225
349	20231115	141000	386631915	2925	2925	2925	2925	4
350	20231115	140900	386620215	2925	2925	2925	2925	0
351	20231115	140800	386620215	2925	2925	2925	2925	4
352	20231115	140700	386608515	2925	2925	2925	2925	0
353	20231115	140600	386608515	2925	2925	2925	2925	400
354	20231115	140500	385438515	2925	2925	2925	2925	4
355	20231115	140400	385426815	2925	2925	2925	2925	0
356	20231115	140300	385426815	2925	2925	2925	2925	0
357	20231115	140200	385426815	2925	2925	2925	2925	0
358	20231115	140100	385426815	2925	2925	2925	2925	0
359	20231115	140000	385426815	2925	2925	2925	2925	0
360	20231115	135900	385426815	2925	2925	2925	2925	0
361	20231115	135800	385426815	2925	2925	2925	2925	255
362	20231115	135700	384680940	2930	2930	2930	2930	13
363	20231115	135600	384642850	2930	2930	2930	2930	0
364	20231115	135500	384642850	2930	2930	2930	2930	0
365	20231115	135400	384642850	2930	2930	2930	2930	0
366	20231115	135300	384642850	2930	2930	2930	2930	0
367	20231115	135200	384642850	2930	2935	2935	2930	49
368	20231115	135100	384499045	2935	2935	2935	2935	10
369	20231115	135000	384469695	2945	2945	2945	2945	0
370	20231115	134900	384469695	2945	2945	2945	2945	0
371	20231115	134800	384469695	2945	2945	2945	2945	0
372	20231115	134700	384469695	2945	2945	2945	2945	0
373	20231115	134600	384469695	2945	2945	2945	2945	347
374	20231115	134500	383447780	2945	2945	2945	2945	0
375	20231115	134400	383447780	2945	2945	2945	2935	5033
376	20231115	134300	368647520	2950	2950	2950	2950	1231
377	20231115	134200	365016070	2950	2945	2950	2945	1988
378	20231115	134100	359152795	2940	2940	2940	2940	5
379	20231115	134000	359138095	2940	2940	2940	2940	2099
380	20231115	133900	352967035	2940	2940	2940	2940	4
381	20231115	133800	352955275	2940	2940	2940	2940	0
382	20231115	133700	352955275	2940	2940	2940	2940	294
383	20231115	133600	352090915	2940	2940	2940	2940	52
384	20231115	133500	351938035	2945	2945	2945	2945	0
385	20231115	133400	351938035	2945	2945	2945	2945	0
386	20231115	133300	351938035	2945	2945	2945	2945	0
387	20231115	133200	351938035	2945	2945	2945	2945	8
388	20231115	133100	351914475	2950	2950	2950	2950	0
389	20231115	133000	351914475	2950	2950	2950	2950	0
390	20231115	132900	351914475	2950	2950	2950	2950	0
391	20231115	132800	351914475	2950	2950	2950	2950	0
392	20231115	132700	351914475	2950	2940	2950	2940	452
393	20231115	132600	350585075	2940	2940	2940	2940	1
394	20231115	132500	350582135	2940	2940	2940	2940	0
395	20231115	132400	350582135	2940	2940	2940	2940	37
396	20231115	132300	350473355	2950	2950	2950	2950	2
397	20231115	132200	350467455	2945	2945	2945	2945	810
398	20231115	132100	348082005	2940	2940	2940	2940	4
399	20231115	132000	348070245	2940	2940	2940	2940	23
400	20231115	131900	348002625	2940	2940	2940	2940	0
401	20231115	131800	348002625	2940	2940	2940	2940	5
402	20231115	131700	347987925	2940	2940	2940	2940	0
403	20231115	131600	347987925	2940	2940	2940	2940	5
404	20231115	131500	347973225	2940	2940	2940	2940	4
405	20231115	131400	347961465	2940	2940	2940	2940	98
406	20231115	131300	347673345	2945	2945	2945	2945	0
407	20231115	131200	347673345	2945	2945	2945	2945	1
408	20231115	131100	347670400	2945	2945	2945	2945	0
409	20231115	131000	347670400	2945	2945	2945	2945	0
410	20231115	130900	347670400	2945	2945	2945	2945	0
411	20231115	130800	347670400	2945	2945	2945	2945	4
412	20231115	130700	347658620	2945	2945	2945	2945	0
413	20231115	130600	347658620	2945	2945	2945	2945	0
414	20231115	130500	347658620	2945	2945	2945	2945	0
415	20231115	130400	347658620	2945	2940	2945	2940	702
416	20231115	130300	345592735	2930	2930	2930	2930	122
417	20231115	130200	345235275	2940	2935	2940	2935	12
418	20231115	130100	345200050	2935	2935	2935	2935	0
419	20231115	130000	345200050	2935	2935	2935	2935	433
420	20231115	125900	343929195	2930	2930	2930	2930	0
421	20231115	125800	343929195	2930	2930	2930	2930	0
422	20231115	125700	343929195	2930	2930	2930	2930	0
423	20231115	125600	343929195	2930	2930	2930	2930	0
424	20231115	125500	343929195	2930	2930	2930	2930	40
425	20231115	125400	343811995	2935	2935	2935	2935	0
426	20231115	125300	343811995	2935	2935	2935	2935	0
427	20231115	125200	343811995	2935	2935	2935	2935	0
428	20231115	125100	343811995	2935	2925	2935	2925	45
429	20231115	125000	343679960	2925	2925	2925	2925	3
430	20231115	124900	343671185	2930	2930	2930	2930	3103
431	20231115	124800	334579395	2930	2930	2930	2930	100
432	20231115	124700	334286395	2930	2930	2930	2930	249
433	20231115	124600	333556825	2935	2935	2935	2935	817
434	20231115	124500	331158930	2935	2935	2935	2935	0
435	20231115	124400	331158930	2935	2935	2935	2935	240
436	20231115	124300	330454530	2935	2935	2935	2935	0
437	20231115	124200	330454530	2935	2935	2935	2935	0
438	20231115	124100	330454530	2935	2935	2935	2935	335
439	20231115	124000	329471305	2930	2930	2930	2930	1
440	20231115	123900	329468375	2930	2930	2930	2930	4
441	20231115	123800	329456655	2930	2930	2930	2930	1
442	20231115	123700	329453725	2930	2930	2930	2930	190
443	20231115	123600	328897025	2940	2940	2940	2940	0
444	20231115	123500	328897025	2940	2940	2940	2940	0
445	20231115	123400	328897025	2940	2940	2940	2940	30
446	20231115	123300	328808825	2935	2935	2935	2935	0
447	20231115	123200	328808825	2935	2935	2935	2935	0
448	20231115	123100	328808825	2935	2935	2935	2935	50
449	20231115	123000	328662075	2935	2935	2935	2935	152
450	20231115	122900	328215955	2940	2935	2940	2935	3300
451	20231115	122800	318515510	2935	2930	2935	2930	761
452	20231115	122700	316282170	2930	2930	2930	2930	47
453	20231115	122600	316144460	2930	2935	2935	2930	1038
454	20231115	122500	313098145	2935	2940	2940	2935	249
455	20231115	122400	312366960	2940	2940	2940	2940	0
456	20231115	122300	312366960	2940	2940	2940	2940	0
457	20231115	122200	312366960	2940	2940	2940	2940	0
458	20231115	122100	312366960	2940	2940	2940	2940	0
459	20231115	122000	312366960	2940	2940	2940	2940	184
460	20231115	121900	311826000	2935	2935	2935	2935	10
461	20231115	121800	311796650	2935	2935	2935	2935	12
462	20231115	121700	311761430	2940	2940	2940	2940	263
463	20231115	121600	310988210	2940	2940	2940	2940	61
464	20231115	121500	310808870	2940	2935	2940	2935	1676
465	20231115	121400	305883495	2935	2935	2935	2935	0
466	20231115	121300	305883495	2935	2935	2935	2935	0
467	20231115	121200	305883495	2935	2935	2935	2935	6
468	20231115	121100	305865885	2935	2935	2935	2935	992
469	20231115	121000	302954365	2930	2930	2930	2930	0
470	20231115	120900	302954365	2930	2930	2930	2930	4
471	20231115	120800	302942645	2930	2930	2930	2930	0
472	20231115	120700	302942645	2930	2930	2930	2930	23
473	20231115	120600	302875255	2930	2930	2930	2930	4
474	20231115	120500	302863535	2930	2930	2930	2930	0
475	20231115	120400	302863535	2930	2930	2930	2930	2
476	20231115	120300	302857675	2930	2930	2930	2930	0
477	20231115	120200	302857675	2930	2930	2930	2930	1
478	20231115	120100	302854745	2930	2930	2930	2930	323
479	20231115	120000	301908355	2925	2925	2925	2925	0
480	20231115	115900	301908355	2925	2925	2925	2925	0
481	20231115	115800	301908355	2925	2925	2925	2925	44
482	20231115	115700	301779655	2925	2925	2925	2925	50
483	20231115	115600	301633405	2920	2920	2920	2920	8
484	20231115	115500	301610045	2930	2930	2930	2930	0
485	20231115	115400	301610045	2930	2930	2930	2930	0
486	20231115	115300	301610045	2930	2930	2930	2930	0
487	20231115	115200	301610045	2930	2930	2930	2930	0
488	20231115	115100	301610045	2930	2930	2930	2930	0
489	20231115	115000	301610045	2930	2925	2930	2920	612
490	20231115	114900	299817625	2925	2925	2925	2925	310
491	20231115	114800	298910875	2915	2915	2915	2915	0
492	20231115	114700	298910875	2915	2915	2915	2915	4
493	20231115	114600	298899215	2920	2920	2920	2920	0
494	20231115	114500	298899215	2920	2915	2920	2915	732
495	20231115	114400	296765345	2915	2915	2915	2915	254
496	20231115	114300	296024935	2920	2920	2920	2920	0
497	20231115	114200	296024935	2920	2920	2920	2920	0
498	20231115	114100	296024935	2920	2915	2920	2915	756
499	20231115	114000	293820980	2920	2920	2920	2920	32
500	20231115	113900	293727540	2915	2915	2915	2915	24
501	20231115	113800	293657580	2915	2915	2915	2915	0
502	20231115	113700	293657580	2915	2915	2915	2915	7
503	20231115	113600	293637175	2915	2915	2915	2915	0
504	20231115	113500	293637175	2915	2915	2915	2915	0
505	20231115	113400	293637175	2915	2920	2920	2915	479
506	20231115	113300	292240760	2920	2920	2920	2920	842
507	20231115	113200	289782120	2920	2920	2920	2920	121
508	20231115	113100	289428800	2920	2920	2920	2920	27
509	20231115	113000	289349960	2915	2920	2920	2915	1396
510	20231115	112900	285280460	2915	2915	2915	2915	0
511	20231115	112800	285280460	2915	2920	2920	2915	60
512	20231115	112700	285105500	2920	2920	2920	2920	0
513	20231115	112600	285105500	2920	2920	2920	2920	0
514	20231115	112500	285105500	2920	2925	2925	2920	1620
515	20231115	112400	280370080	2920	2920	2920	2920	23
516	20231115	112300	280302920	2915	2915	2915	2915	0
517	20231115	112200	280302920	2915	2915	2915	2915	0
518	20231115	112100	280302920	2915	2915	2915	2915	0
519	20231115	112000	280302920	2915	2915	2915	2915	4
520	20231115	111900	280291260	2925	2925	2925	2925	0
521	20231115	111800	280291260	2925	2925	2925	2925	0
522	20231115	111700	280291260	2925	2925	2925	2925	1
523	20231115	111600	280288335	2925	2925	2925	2925	0
524	20231115	111500	280288335	2925	2925	2925	2925	0
525	20231115	111400	280288335	2925	2920	2925	2920	364
526	20231115	111300	279225270	2920	2920	2920	2920	1
527	20231115	111200	279222350	2920	2920	2920	2920	0
528	20231115	111100	279222350	2920	2920	2920	2920	2
529	20231115	111000	279216510	2915	2915	2915	2915	0
530	20231115	110900	279216510	2915	2915	2915	2915	0
531	20231115	110800	279216510	2915	2915	2915	2915	0
532	20231115	110700	279216510	2915	2915	2915	2915	0
533	20231115	110600	279216510	2915	2915	2915	2915	0
534	20231115	110500	279216510	2915	2915	2915	2915	0
535	20231115	110400	279216510	2915	2915	2915	2915	0
536	20231115	110300	279216510	2915	2915	2915	2915	0
537	20231115	110200	279216510	2915	2915	2915	2915	0
538	20231115	110100	279216510	2915	2915	2915	2915	0
539	20231115	110000	279216510	2915	2915	2915	2915	0
540	20231115	105900	279216510	2915	2915	2915	2915	0
541	20231115	105800	279216510	2915	2915	2915	2915	0
542	20231115	105700	279216510	2915	2915	2915	2915	0
543	20231115	105600	279216510	2915	2915	2915	2915	0
544	20231115	105500	279216510	2915	2915	2915	2915	1
545	20231115	105400	279213595	2915	2915	2915	2915	0
546	20231115	105300	279213595	2915	2915	2915	2915	0
547	20231115	105200	279213595	2915	2915	2915	2915	0
548	20231115	105100	279213595	2915	2915	2915	2915	0
549	20231115	105000	279213595	2915	2915	2915	2915	0
550	20231115	104900	279213595	2915	2915	2915	2915	0
551	20231115	104800	279213595	2915	2915	2915	2915	0
552	20231115	104700	279213595	2915	2915	2915	2915	0
553	20231115	104600	279213595	2915	2915	2915	2915	0
554	20231115	104500	279213595	2915	2915	2915	2915	300
555	20231115	104400	278339095	2915	2920	2920	2915	315
556	20231115	104300	277420165	2920	2920	2920	2920	150
557	20231115	104200	276982165	2920	2920	2920	2920	430
558	20231115	104100	275726565	2920	2920	2920	2920	0
559	20231115	104000	275726565	2920	2920	2920	2920	1
560	20231115	103900	275723645	2920	2920	2920	2920	449
561	20231115	103800	274412565	2920	2920	2920	2920	0
562	20231115	103700	274412565	2920	2920	2920	2920	0
563	20231115	103600	274412565	2920	2920	2920	2920	0
564	20231115	103500	274412565	2920	2920	2920	2920	0
565	20231115	103400	274412565	2920	2920	2920	2920	3960
566	20231115	103300	262849365	2920	2920	2920	2920	400
567	20231115	103200	261681365	2920	2920	2920	2920	215
568	20231115	103100	261053565	2925	2925	2925	2925	1760
569	20231115	103000	255905565	2925	2925	2925	2925	10
570	20231115	102900	255876315	2925	2925	2925	2925	1459
571	20231115	102800	251608740	2925	2925	2925	2925	84
572	20231115	102700	251363040	2920	2920	2920	2920	0
573	20231115	102600	251363040	2920	2920	2920	2920	0
574	20231115	102500	251363040	2920	2920	2920	2920	0
575	20231115	102400	251363040	2920	2920	2920	2920	0
576	20231115	102300	251363040	2920	2920	2920	2920	0
577	20231115	102200	251363040	2920	2920	2920	2920	0
578	20231115	102100	251363040	2920	2920	2920	2920	51
579	20231115	102000	251214120	2925	2925	2925	2925	0
580	20231115	101900	251214120	2925	2925	2925	2925	0
581	20231115	101800	251214120	2925	2925	2925	2925	0
582	20231115	101700	251214120	2925	2925	2925	2925	50
583	20231115	101600	251067870	2920	2920	2920	2920	6
584	20231115	101500	251050350	2925	2925	2925	2925	0
585	20231115	101400	251050350	2925	2925	2925	2925	0
586	20231115	101300	251050350	2925	2925	2925	2925	0
587	20231115	101200	251050350	2925	2925	2925	2925	40
588	20231115	101100	250933350	2920	2920	2920	2920	127
589	20231115	101000	250562510	2925	2925	2925	2925	0
590	20231115	100900	250562510	2925	2925	2925	2925	0
591	20231115	100800	250562510	2925	2925	2925	2925	0
592	20231115	100700	250562510	2925	2925	2925	2925	1000
593	20231115	100600	247637510	2925	2925	2925	2925	1000
594	20231115	100500	244712510	2920	2920	2920	2920	0
595	20231115	100400	244712510	2920	2920	2920	2920	0
596	20231115	100300	244712510	2920	2920	2920	2920	0
597	20231115	100200	244712510	2920	2920	2920	2920	0
598	20231115	100100	244712510	2920	2925	2925	2920	634
599	20231115	100000	242860550	2930	2930	2930	2930	11
600	20231115	095900	242828320	2930	2930	2930	2930	0
601	20231115	095800	242828320	2930	2930	2930	2930	27
602	20231115	095700	242749210	2925	2925	2925	2925	75
603	20231115	095600	242529835	2925	2925	2925	2925	0
604	20231115	095500	242529835	2925	2925	2925	2925	0
605	20231115	095400	242529835	2925	2925	2925	2925	196
606	20231115	095300	241956535	2925	2925	2925	2925	2830
607	20231115	095200	233678785	2935	2935	2935	2935	414
608	20231115	095100	232463695	2935	2930	2935	2930	1430
609	20231115	095000	228269170	2925	2925	2925	2925	2314
610	20231115	094900	221500720	2920	2920	2920	2920	1
611	20231115	094800	221497800	2920	2920	2920	2920	0
612	20231115	094700	221497800	2920	2920	2920	2920	0
613	20231115	094600	221497800	2920	2920	2920	2920	0
614	20231115	094500	221497800	2920	2920	2920	2920	1698
615	20231115	094400	216539640	2920	2920	2920	2920	0
616	20231115	094300	216539640	2920	2920	2920	2920	437
617	20231115	094200	215263600	2920	2920	2920	2920	5
618	20231115	094100	215249000	2920	2920	2920	2920	0
619	20231115	094000	215249000	2920	2920	2920	2920	1571
620	20231115	093900	210661680	2920	2925	2925	2920	2733
621	20231115	093800	202677655	2920	2935	2935	2915	3359
622	20231115	093700	192869820	2935	2930	2935	2930	5712
623	20231115	093600	176113280	2930	2930	2930	2930	0
624	20231115	093500	176113280	2930	2920	2930	2920	79
625	20231115	093400	175882470	2930	2930	2930	2930	0
626	20231115	093300	175882470	2930	2925	2930	2925	231
627	20231115	093200	175206300	2915	2920	2925	2910	5693
628	20231115	093100	158581835	2920	2910	2920	2905	3425
629	20231115	093000	148607590	2910	2910	2910	2910	1803
630	20231115	092900	143360860	2910	2905	2910	2905	1552
631	20231115	092800	138850050	2910	2915	2915	2910	3359
632	20231115	092700	129073565	2915	2915	2915	2910	3333
633	20231115	092600	119363375	2920	2920	2920	2920	0
634	20231115	092500	119363375	2920	2920	2920	2920	695
635	20231115	092400	117333975	2920	2920	2920	2920	7
636	20231115	092300	117313535	2920	2925	2925	2920	584
637	20231115	092200	115608105	2920	2920	2925	2920	32
638	20231115	092100	115514615	2920	2920	2920	2920	736
639	20231115	092000	113365495	2925	2925	2925	2925	128
640	20231115	091900	112991095	2935	2930	2935	2925	2421
641	20231115	091800	105906555	2930	2930	2930	2930	1873
642	20231115	091700	100418665	2930	2940	2940	2930	4042
643	20231115	091600	88559100	2945	2940	2945	2940	1211
644	20231115	091500	84993330	2940	2935	2940	2935	2775
645	20231115	091400	76838710	2930	2925	2930	2925	1434
646	20231115	091300	72638590	2925	2925	2925	2925	2110
647	20231115	091200	66466840	2935	2935	2935	2920	7302
648	20231115	091100	45084905	2935	2935	2935	2935	312
649	20231115	091000	44169185	2935	2935	2935	2935	1986
650	20231115	090900	38340275	2935	2935	2935	2935	0
651	20231115	090800	38340275	2935	2935	2935	2935	443
652	20231115	090700	37040070	2940	2940	2940	2940	1644
653	20231115	090600	32206710	2945	2945	2945	2945	0
654	20231115	090500	32206710	2945	2945	2945	2945	4
655	20231115	090400	32194930	2940	2940	2940	2940	776
656	20231115	090300	29913490	2940	2940	2940	2940	788
657	20231115	090200	27596770	2945	2930	2945	2930	4379
658	20231115	090100	14722915	2935	2930	2935	2930	1477
659	20231115	090000	10389935	2920	2920	2940	2920	3558