KissMeData/427950/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	212600	515985140	2980	2980	2980	2980	3452
3	20231115	212500	515985140	2980	2980	2980	2980	0
4	20231115	212400	515985140	2980	2980	2980	2980	0
5	20231115	212300	515985140	2980	2980	2980	2980	0
6	20231115	212200	515985140	2980	2980	2980	2980	0
7	20231115	212100	515985140	2980	2980	2980	2980	0
8	20231115	212000	515985140	2980	2980	2980	2980	0
9	20231115	211900	515985140	2980	2980	2980	2980	0
10	20231115	211800	515985140	2980	2980	2980	2980	0
11	20231115	211700	515985140	2980	2980	2980	2980	0
12	20231115	211600	515985140	2980	2980	2980	2980	0
13	20231115	211500	515985140	2980	2980	2980	2980	0
14	20231115	211400	515985140	2980	2980	2980	2980	0
15	20231115	211300	515985140	2980	2980	2980	2980	0
16	20231115	211200	515985140	2980	2980	2980	2980	0
17	20231115	211100	515985140	2980	2980	2980	2980	0
18	20231115	211000	515985140	2980	2980	2980	2980	0
19	20231115	210900	515985140	2980	2980	2980	2980	0
20	20231115	210800	515985140	2980	2980	2980	2980	0
21	20231115	210700	515985140	2980	2980	2980	2980	0
22	20231115	210600	515985140	2980	2980	2980	2980	0
23	20231115	210500	515985140	2980	2980	2980	2980	0
24	20231115	210400	515985140	2980	2980	2980	2980	0
25	20231115	210300	515985140	2980	2980	2980	2980	0
26	20231115	210200	515985140	2980	2980	2980	2980	0
27	20231115	210100	515985140	2980	2980	2980	2980	0
28	20231115	210000	515985140	2980	2980	2980	2980	0
29	20231115	205900	515985140	2980	2980	2980	2980	0
30	20231115	205800	515985140	2980	2980	2980	2980	0
31	20231115	205700	515985140	2980	2980	2980	2980	0
32	20231115	205600	515985140	2980	2980	2980	2980	3452
33	20231115	205500	515985140	2980	2980	2980	2980	0
34	20231115	205400	515985140	2980	2980	2980	2980	0
35	20231115	205300	515985140	2980	2980	2980	2980	0
36	20231115	205200	515985140	2980	2980	2980	2980	0
37	20231115	205100	515985140	2980	2980	2980	2980	0
38	20231115	205000	515985140	2980	2980	2980	2980	0
39	20231115	204900	515985140	2980	2980	2980	2980	0
40	20231115	204800	515985140	2980	2980	2980	2980	0
41	20231115	204700	515985140	2980	2980	2980	2980	0
42	20231115	204600	515985140	2980	2980	2980	2980	0
43	20231115	204500	515985140	2980	2980	2980	2980	0
44	20231115	204400	515985140	2980	2980	2980	2980	0
45	20231115	204300	515985140	2980	2980	2980	2980	0
46	20231115	204200	515985140	2980	2980	2980	2980	0
47	20231115	204100	515985140	2980	2980	2980	2980	0
48	20231115	204000	515985140	2980	2980	2980	2980	0
49	20231115	203900	515985140	2980	2980	2980	2980	0
50	20231115	203800	515985140	2980	2980	2980	2980	0
51	20231115	203700	515985140	2980	2980	2980	2980	0
52	20231115	203600	515985140	2980	2980	2980	2980	0
53	20231115	203500	515985140	2980	2980	2980	2980	0
54	20231115	203400	515985140	2980	2980	2980	2980	0
55	20231115	203300	515985140	2980	2980	2980	2980	0
56	20231115	203200	515985140	2980	2980	2980	2980	0
57	20231115	203100	515985140	2980	2980	2980	2980	0
58	20231115	203000	515985140	2980	2980	2980	2980	0
59	20231115	202900	515985140	2980	2980	2980	2980	0
60	20231115	202800	515985140	2980	2980	2980	2980	0
61	20231115	202700	515985140	2980	2980	2980	2980	0
62	20231115	202600	515985140	2980	2980	2980	2980	3452
63	20231115	202500	515985140	2980	2980	2980	2980	0
64	20231115	202400	515985140	2980	2980	2980	2980	0
65	20231115	202300	515985140	2980	2980	2980	2980	0
66	20231115	202200	515985140	2980	2980	2980	2980	0
67	20231115	202100	515985140	2980	2980	2980	2980	0
68	20231115	202000	515985140	2980	2980	2980	2980	0
69	20231115	201900	515985140	2980	2980	2980	2980	0
70	20231115	201800	515985140	2980	2980	2980	2980	0
71	20231115	201700	515985140	2980	2980	2980	2980	0
72	20231115	201600	515985140	2980	2980	2980	2980	0
73	20231115	201500	515985140	2980	2980	2980	2980	0
74	20231115	201400	515985140	2980	2980	2980	2980	0
75	20231115	201300	515985140	2980	2980	2980	2980	0
76	20231115	201200	515985140	2980	2980	2980	2980	0
77	20231115	201100	515985140	2980	2980	2980	2980	0
78	20231115	201000	515985140	2980	2980	2980	2980	0
79	20231115	200900	515985140	2980	2980	2980	2980	0
80	20231115	200800	515985140	2980	2980	2980	2980	0
81	20231115	200700	515985140	2980	2980	2980	2980	0
82	20231115	200600	515985140	2980	2980	2980	2980	0
83	20231115	200500	515985140	2980	2980	2980	2980	0
84	20231115	200400	515985140	2980	2980	2980	2980	0
85	20231115	200300	515985140	2980	2980	2980	2980	0
86	20231115	200200	515985140	2980	2980	2980	2980	0
87	20231115	200100	515985140	2980	2980	2980	2980	0
88	20231115	200000	515985140	2980	2980	2980	2980	0
89	20231115	195900	515985140	2980	2980	2980	2980	0
90	20231115	195800	515985140	2980	2980	2980	2980	0
91	20231115	195700	515985140	2980	2980	2980	2980	0
92	20231115	195600	515985140	2980	2980	2980	2980	3452
93	20231115	195500	515985140	2980	2980	2980	2980	0
94	20231115	195400	515985140	2980	2980	2980	2980	0
95	20231115	195300	515985140	2980	2980	2980	2980	0
96	20231115	195200	515985140	2980	2980	2980	2980	0
97	20231115	195100	515985140	2980	2980	2980	2980	0
98	20231115	195000	515985140	2980	2980	2980	2980	0
99	20231115	194900	515985140	2980	2980	2980	2980	0
100	20231115	194800	515985140	2980	2980	2980	2980	0
101	20231115	194700	515985140	2980	2980	2980	2980	0
102	20231115	194600	515985140	2980	2980	2980	2980	0
103	20231115	194500	515985140	2980	2980	2980	2980	0
104	20231115	194400	515985140	2980	2980	2980	2980	0
105	20231115	194300	515985140	2980	2980	2980	2980	0
106	20231115	194200	515985140	2980	2980	2980	2980	0
107	20231115	194100	515985140	2980	2980	2980	2980	0
108	20231115	194000	515985140	2980	2980	2980	2980	0
109	20231115	193900	515985140	2980	2980	2980	2980	0
110	20231115	193800	515985140	2980	2980	2980	2980	0
111	20231115	193700	515985140	2980	2980	2980	2980	0
112	20231115	193600	515985140	2980	2980	2980	2980	0
113	20231115	193500	515985140	2980	2980	2980	2980	0
114	20231115	193400	515985140	2980	2980	2980	2980	0
115	20231115	193300	515985140	2980	2980	2980	2980	0
116	20231115	193200	515985140	2980	2980	2980	2980	0
117	20231115	193100	515985140	2980	2980	2980	2980	0
118	20231115	193000	515985140	2980	2980	2980	2980	0
119	20231115	192900	515985140	2980	2980	2980	2980	0
120	20231115	192800	515985140	2980	2980	2980	2980	0
121	20231115	192700	515985140	2980	2980	2980	2980	0
122	20231115	192600	515985140	2980	2980	2980	2980	3452
123	20231115	192500	515985140	2980	2980	2980	2980	0
124	20231115	192400	515985140	2980	2980	2980	2980	0
125	20231115	192300	515985140	2980	2980	2980	2980	0
126	20231115	192200	515985140	2980	2980	2980	2980	0
127	20231115	192100	515985140	2980	2980	2980	2980	0
128	20231115	192000	515985140	2980	2980	2980	2980	0
129	20231115	191900	515985140	2980	2980	2980	2980	0
130	20231115	191800	515985140	2980	2980	2980	2980	0
131	20231115	191700	515985140	2980	2980	2980	2980	0
132	20231115	191600	515985140	2980	2980	2980	2980	0
133	20231115	191500	515985140	2980	2980	2980	2980	0
134	20231115	191400	515985140	2980	2980	2980	2980	0
135	20231115	191300	515985140	2980	2980	2980	2980	0
136	20231115	191200	515985140	2980	2980	2980	2980	0
137	20231115	191100	515985140	2980	2980	2980	2980	0
138	20231115	191000	515985140	2980	2980	2980	2980	0
139	20231115	190900	515985140	2980	2980	2980	2980	0
140	20231115	190800	515985140	2980	2980	2980	2980	0
141	20231115	190700	515985140	2980	2980	2980	2980	0
142	20231115	190600	515985140	2980	2980	2980	2980	0
143	20231115	190500	515985140	2980	2980	2980	2980	0
144	20231115	190400	515985140	2980	2980	2980	2980	0
145	20231115	190300	515985140	2980	2980	2980	2980	0
146	20231115	190200	515985140	2980	2980	2980	2980	0
147	20231115	190100	515985140	2980	2980	2980	2980	0
148	20231115	190000	515985140	2980	2980	2980	2980	0
149	20231115	185900	515985140	2980	2980	2980	2980	0
150	20231115	185800	515985140	2980	2980	2980	2980	0
151	20231115	185700	515985140	2980	2980	2980	2980	0
152	20231115	185600	515985140	2980	2980	2980	2980	3452
153	20231115	185500	515985140	2980	2980	2980	2980	0
154	20231115	185400	515985140	2980	2980	2980	2980	0
155	20231115	185300	515985140	2980	2980	2980	2980	0
156	20231115	185200	515985140	2980	2980	2980	2980	0
157	20231115	185100	515985140	2980	2980	2980	2980	0
158	20231115	185000	515985140	2980	2980	2980	2980	0
159	20231115	184900	515985140	2980	2980	2980	2980	0
160	20231115	184800	515985140	2980	2980	2980	2980	0
161	20231115	184700	515985140	2980	2980	2980	2980	0
162	20231115	184600	515985140	2980	2980	2980	2980	0
163	20231115	184500	515985140	2980	2980	2980	2980	0
164	20231115	184400	515985140	2980	2980	2980	2980	0
165	20231115	184300	515985140	2980	2980	2980	2980	0
166	20231115	184200	515985140	2980	2980	2980	2980	0
167	20231115	184100	515985140	2980	2980	2980	2980	0
168	20231115	184000	515985140	2980	2980	2980	2980	0
169	20231115	183900	515985140	2980	2980	2980	2980	0
170	20231115	183800	515985140	2980	2980	2980	2980	0
171	20231115	183700	515985140	2980	2980	2980	2980	0
172	20231115	183600	515985140	2980	2980	2980	2980	0
173	20231115	183500	515985140	2980	2980	2980	2980	0
174	20231115	183400	515985140	2980	2980	2980	2980	0
175	20231115	183300	515985140	2980	2980	2980	2980	0
176	20231115	183200	515985140	2980	2980	2980	2980	0
177	20231115	183100	515985140	2980	2980	2980	2980	0
178	20231115	183000	515985140	2980	2980	2980	2980	0
179	20231115	182900	515985140	2980	2980	2980	2980	0
180	20231115	182800	515985140	2980	2980	2980	2980	0
181	20231115	182700	515985140	2980	2980	2980	2980	0
182	20231115	182600	515985140	2980	2980	2980	2980	3452
183	20231115	182500	515985140	2980	2980	2980	2980	0
184	20231115	182400	515985140	2980	2980	2980	2980	0
185	20231115	182300	515985140	2980	2980	2980	2980	0
186	20231115	182200	515985140	2980	2980	2980	2980	0
187	20231115	182100	515985140	2980	2980	2980	2980	0
188	20231115	182000	515985140	2980	2980	2980	2980	0
189	20231115	181900	515985140	2980	2980	2980	2980	0
190	20231115	181800	515985140	2980	2980	2980	2980	0
191	20231115	181700	515985140	2980	2980	2980	2980	0
192	20231115	181600	515985140	2980	2980	2980	2980	0
193	20231115	181500	515985140	2980	2980	2980	2980	0
194	20231115	181400	515985140	2980	2980	2980	2980	0
195	20231115	181300	515985140	2980	2980	2980	2980	0
196	20231115	181200	515985140	2980	2980	2980	2980	0
197	20231115	181100	515985140	2980	2980	2980	2980	0
198	20231115	181000	515985140	2980	2980	2980	2980	0
199	20231115	180900	515985140	2980	2980	2980	2980	0
200	20231115	180800	515985140	2980	2980	2980	2980	0
201	20231115	180700	515985140	2980	2980	2980	2980	0
202	20231115	180600	515985140	2980	2980	2980	2980	0
203	20231115	180500	515985140	2980	2980	2980	2980	0
204	20231115	180400	515985140	2980	2980	2980	2980	0
205	20231115	180300	515985140	2980	2980	2980	2980	0
206	20231115	180200	515985140	2980	2980	2980	2980	0
207	20231115	180100	515985140	2980	2980	2980	2980	0
208	20231115	180000	515985140	2980	2980	2980	2980	0
209	20231115	175900	515985140	2980	2980	2980	2980	0
210	20231115	175800	515985140	2980	2980	2980	2980	0
211	20231115	175700	515985140	2980	2980	2980	2980	0
212	20231115	175600	515985140	2980	2980	2980	2980	3452
213	20231115	175500	515985140	2980	2980	2980	2980	0
214	20231115	175400	515985140	2980	2980	2980	2980	0
215	20231115	175300	515985140	2980	2980	2980	2980	0
216	20231115	175200	515985140	2980	2980	2980	2980	0
217	20231115	175100	515985140	2980	2980	2980	2980	0
218	20231115	175000	515985140	2980	2980	2980	2980	0
219	20231115	174900	515985140	2980	2980	2980	2980	0
220	20231115	174800	515985140	2980	2980	2980	2980	0
221	20231115	174700	515985140	2980	2980	2980	2980	0
222	20231115	174600	515985140	2980	2980	2980	2980	0
223	20231115	174500	515985140	2980	2980	2980	2980	0
224	20231115	174400	515985140	2980	2980	2980	2980	0
225	20231115	174300	515985140	2980	2980	2980	2980	0
226	20231115	174200	515985140	2980	2980	2980	2980	0
227	20231115	174100	515985140	2980	2980	2980	2980	0
228	20231115	174000	515985140	2980	2980	2980	2980	0
229	20231115	173900	515985140	2980	2980	2980	2980	0
230	20231115	173800	515985140	2980	2980	2980	2980	0
231	20231115	173700	515985140	2980	2980	2980	2980	0
232	20231115	173600	515985140	2980	2980	2980	2980	0
233	20231115	173500	515985140	2980	2980	2980	2980	0
234	20231115	173400	515985140	2980	2980	2980	2980	0
235	20231115	173300	515985140	2980	2980	2980	2980	0
236	20231115	173200	515985140	2980	2980	2980	2980	0
237	20231115	173100	515985140	2980	2980	2980	2980	0
238	20231115	173000	515985140	2980	2980	2980	2980	0
239	20231115	172900	515985140	2980	2980	2980	2980	0
240	20231115	172800	515985140	2980	2980	2980	2980	0
241	20231115	172700	515985140	2980	2980	2980	2980	0
242	20231115	172600	515985140	2980	2980	2980	2980	3452
243	20231115	172500	515985140	2980	2980	2980	2980	0
244	20231115	172400	515985140	2980	2980	2980	2980	0
245	20231115	172300	515985140	2980	2980	2980	2980	0
246	20231115	172200	515985140	2980	2980	2980	2980	0
247	20231115	172100	515985140	2980	2980	2980	2980	0
248	20231115	172000	515985140	2980	2980	2980	2980	0
249	20231115	171900	515985140	2980	2980	2980	2980	0
250	20231115	171800	515985140	2980	2980	2980	2980	0
251	20231115	171700	515985140	2980	2980	2980	2980	0
252	20231115	171600	515985140	2980	2980	2980	2980	0
253	20231115	171500	515985140	2980	2980	2980	2980	0
254	20231115	171400	515985140	2980	2980	2980	2980	0
255	20231115	171300	515985140	2980	2980	2980	2980	0
256	20231115	171200	515985140	2980	2980	2980	2980	0
257	20231115	171100	515985140	2980	2980	2980	2980	0
258	20231115	171000	515985140	2980	2980	2980	2980	0
259	20231115	170900	515985140	2980	2980	2980	2980	0
260	20231115	170800	515985140	2980	2980	2980	2980	0
261	20231115	170700	515985140	2980	2980	2980	2980	0
262	20231115	170600	515985140	2980	2980	2980	2980	0
263	20231115	170500	515985140	2980	2980	2980	2980	0
264	20231115	170400	515985140	2980	2980	2980	2980	0
265	20231115	170300	515985140	2980	2980	2980	2980	0
266	20231115	170200	515985140	2980	2980	2980	2980	0
267	20231115	170100	515985140	2980	2980	2980	2980	0
268	20231115	170000	515985140	2980	2980	2980	2980	0
269	20231115	165900	515985140	2980	2980	2980	2980	0
270	20231115	165800	515985140	2980	2980	2980	2980	0
271	20231115	165700	515985140	2980	2980	2980	2980	0
272	20231115	165600	515985140	2980	2980	2980	2980	3452
273	20231115	165500	515985140	2980	2980	2980	2980	0
274	20231115	165400	515985140	2980	2980	2980	2980	0
275	20231115	165300	515985140	2980	2980	2980	2980	0
276	20231115	165200	515985140	2980	2980	2980	2980	0
277	20231115	165100	515985140	2980	2980	2980	2980	0
278	20231115	165000	515985140	2980	2980	2980	2980	0
279	20231115	164900	515985140	2980	2980	2980	2980	0
280	20231115	164800	515985140	2980	2980	2980	2980	0
281	20231115	164700	515985140	2980	2980	2980	2980	0
282	20231115	164600	515985140	2980	2980	2980	2980	0
283	20231115	164500	515985140	2980	2980	2980	2980	0
284	20231115	164400	515985140	2980	2980	2980	2980	0
285	20231115	164300	515985140	2980	2980	2980	2980	0
286	20231115	164200	515985140	2980	2980	2980	2980	0
287	20231115	164100	515985140	2980	2980	2980	2980	0
288	20231115	164000	515985140	2980	2980	2980	2980	0
289	20231115	163900	515985140	2980	2980	2980	2980	0
290	20231115	163800	515985140	2980	2980	2980	2980	0
291	20231115	163700	515985140	2980	2980	2980	2980	0
292	20231115	163600	515985140	2980	2980	2980	2980	0
293	20231115	163500	515985140	2980	2980	2980	2980	0
294	20231115	163400	515985140	2980	2980	2980	2980	0
295	20231115	163300	515985140	2980	2980	2980	2980	0
296	20231115	163200	515985140	2980	2980	2980	2980	0
297	20231115	163100	515985140	2980	2980	2980	2980	0
298	20231115	163000	515985140	2980	2980	2980	2980	0
299	20231115	162900	515985140	2980	2980	2980	2980	0
300	20231115	162800	515985140	2980	2980	2980	2980	0
301	20231115	162700	515985140	2980	2980	2980	2980	0
302	20231115	162600	515985140	2980	2980	2980	2980	3452
303	20231115	162500	515985140	2980	2980	2980	2980	0
304	20231115	162400	515985140	2980	2980	2980	2980	0
305	20231115	162300	515985140	2980	2980	2980	2980	0
306	20231115	162200	515985140	2980	2980	2980	2980	0
307	20231115	162100	515985140	2980	2980	2980	2980	0
308	20231115	162000	515985140	2980	2980	2980	2980	0
309	20231115	161900	515985140	2980	2980	2980	2980	0
310	20231115	161800	515985140	2980	2980	2980	2980	0
311	20231115	161700	515985140	2980	2980	2980	2980	0
312	20231115	161600	515985140	2980	2980	2980	2980	0
313	20231115	161500	515985140	2980	2980	2980	2980	0
314	20231115	161400	515985140	2980	2980	2980	2980	0
315	20231115	161300	515985140	2980	2980	2980	2980	0
316	20231115	161200	515985140	2980	2980	2980	2980	0
317	20231115	161100	515985140	2980	2980	2980	2980	0
318	20231115	161000	515985140	2980	2980	2980	2980	0
319	20231115	160900	515985140	2980	2980	2980	2980	0
320	20231115	160800	515985140	2980	2980	2980	2980	0
321	20231115	160700	515985140	2980	2980	2980	2980	0
322	20231115	160600	515985140	2980	2980	2980	2980	0
323	20231115	160500	515985140	2980	2980	2980	2980	0
324	20231115	160400	515985140	2980	2980	2980	2980	0
325	20231115	160300	515985140	2980	2980	2980	2980	0
326	20231115	160200	515985140	2980	2980	2980	2980	0
327	20231115	160100	515985140	2980	2980	2980	2980	0
328	20231115	160000	515985140	2980	2980	2980	2980	0
329	20231115	155900	515985140	2980	2980	2980	2980	0
330	20231115	155800	515985140	2980	2980	2980	2980	0
331	20231115	155700	515985140	2980	2980	2980	2980	0
332	20231115	155600	515985140	2980	2980	2980	2980	3452
333	20231115	155500	515985140	2980	2980	2980	2980	0
334	20231115	155400	515985140	2980	2980	2980	2980	0
335	20231115	155300	515985140	2980	2980	2980	2980	0
336	20231115	155200	515985140	2980	2980	2980	2980	0
337	20231115	155100	515985140	2980	2980	2980	2980	0
338	20231115	155000	515985140	2980	2980	2980	2980	0
339	20231115	154900	515985140	2980	2980	2980	2980	0
340	20231115	154800	515985140	2980	2980	2980	2980	0
341	20231115	154700	515985140	2980	2980	2980	2980	0
342	20231115	154600	515985140	2980	2980	2980	2980	0
343	20231115	154500	515985140	2980	2980	2980	2980	0
344	20231115	154400	515985140	2980	2980	2980	2980	0
345	20231115	154300	515985140	2980	2980	2980	2980	0
346	20231115	154200	515985140	2980	2980	2980	2980	0
347	20231115	154100	515985140	2980	2980	2980	2980	0
348	20231115	154000	515985140	2980	2980	2980	2980	0
349	20231115	153900	515985140	2980	2980	2980	2980	0
350	20231115	153800	515985140	2980	2980	2980	2980	0
351	20231115	153700	515985140	2980	2980	2980	2980	0
352	20231115	153600	515985140	2980	2980	2980	2980	0
353	20231115	153500	515985140	2980	2980	2980	2980	0
354	20231115	153400	515985140	2980	2980	2980	2980	0
355	20231115	153300	515985140	2980	2980	2980	2980	0
356	20231115	153200	515985140	2980	2980	2980	2980	0
357	20231115	153100	515985140	2980	2980	2980	2980	0
358	20231115	153000	515985140	2980	2980	2980	2980	3452
359	20231115	152900	505698180	2975	2975	2975	2975	0
360	20231115	152800	505698180	2975	2975	2975	2975	0
361	20231115	152700	505698180	2975	2975	2975	2975	0
362	20231115	152600	505698180	2975	2975	2975	2975	0
363	20231115	152500	505698180	2975	2975	2975	2975	0
364	20231115	152400	505698180	2975	2975	2975	2975	0
365	20231115	152300	505698180	2975	2975	2975	2975	0
366	20231115	152200	505698180	2975	2975	2975	2975	0
367	20231115	152100	505698180	2975	2975	2975	2975	0
368	20231115	152000	505698180	2975	2975	2975	2975	0
369	20231115	151900	505698180	2975	2960	2975	2960	500
370	20231115	151800	504214330	2960	2960	2960	2960	0
371	20231115	151700	504214330	2960	2960	2960	2960	0
372	20231115	151600	504214330	2960	2955	2960	2955	275
373	20231115	151500	503400335	2950	2935	2950	2910	1651
374	20231115	151400	498572105	2950	2945	2950	2945	3276
375	20231115	151300	488911235	2940	2935	2940	2935	1680
376	20231115	151200	483976190	2935	2935	2935	2935	0
377	20231115	151100	483976190	2935	2935	2935	2935	0
378	20231115	151000	483976190	2935	2910	2935	2910	68
379	20231115	150900	483778265	2915	2915	2920	2915	37
380	20231115	150800	483670400	2915	2915	2915	2915	21
381	20231115	150700	483609185	2910	2910	2910	2910	22
382	20231115	150600	483545165	2915	2915	2915	2915	21
383	20231115	150500	483483950	2920	2915	2920	2915	139
384	20231115	150400	483078340	2920	2920	2920	2920	11
385	20231115	150300	483046220	2915	2915	2915	2915	21
386	20231115	150200	482985005	2915	2915	2915	2915	22
387	20231115	150100	482920875	2915	2915	2915	2915	21
388	20231115	150000	482859660	2915	2915	2915	2915	55
389	20231115	145900	482699335	2915	2915	2915	2915	21
390	20231115	145800	482638120	2920	2915	2920	2915	96
391	20231115	145700	482357910	2915	2920	2920	2915	56
392	20231115	145600	482194580	2920	2920	2920	2920	22
393	20231115	145500	482130340	2920	2920	2920	2920	21
394	20231115	145400	482069020	2920	2920	2920	2920	22
395	20231115	145300	482004780	2915	2915	2915	2915	21
396	20231115	145200	481943565	2935	2915	2935	2915	2614
397	20231115	145100	474310985	2910	2910	2910	2910	22
398	20231115	145000	474246965	2910	2905	2910	2905	102
399	20231115	144900	473950250	2905	2905	2905	2905	22
400	20231115	144800	473886340	2905	2910	2910	2905	157
401	20231115	144700	473430050	2910	2910	2910	2910	57
402	20231115	144600	473264180	2910	2910	2910	2910	21
403	20231115	144500	473203070	2910	2910	2910	2910	22
404	20231115	144400	473139050	2910	2920	2920	2910	4013
405	20231115	144300	461454085	2920	2920	2920	2920	22
406	20231115	144200	461389845	2920	2920	2920	2920	21
407	20231115	144100	461328525	2925	2920	2925	2920	134
408	20231115	144000	460936680	2920	2920	2920	2920	22
409	20231115	143900	460872440	2920	2920	2920	2920	21
410	20231115	143800	460811120	2920	2920	2920	2920	22
411	20231115	143700	460746880	2920	2920	2920	2920	21
412	20231115	143600	460685560	2940	2920	2940	2920	122
413	20231115	143500	460328260	2930	2920	2930	2920	91
414	20231115	143400	460062145	2920	2920	2920	2920	55
415	20231115	143300	459901545	2920	2920	2920	2920	62
416	20231115	143200	459720505	2920	2920	2920	2920	22
417	20231115	143100	459656265	2920	2925	2925	2920	32
418	20231115	143000	459562770	2920	2920	2920	2920	21
419	20231115	142900	459501450	2920	2920	2930	2920	3435
420	20231115	142800	449463155	2920	2930	2930	2920	2574
421	20231115	142700	441942835	2945	2930	2945	2930	259
422	20231115	142600	441181995	2930	2930	2930	2930	21
423	20231115	142500	441120465	2930	2920	2930	2920	1458
424	20231115	142400	436853020	2920	2915	2920	2915	73
425	20231115	142300	436640150	2915	2915	2915	2915	22
426	20231115	142200	436576020	2915	2915	2915	2915	56
427	20231115	142100	436412780	2915	2915	2915	2915	60
428	20231115	142000	436237880	2915	2915	2915	2915	35
429	20231115	141900	436135855	2915	2915	2915	2915	21
430	20231115	141800	436074640	2920	2915	2920	2915	522
431	20231115	141700	434550510	2915	2915	2915	2915	21
432	20231115	141600	434489295	2915	2910	2915	2910	57
433	20231115	141500	434323250	2915	2915	2915	2915	65
434	20231115	141400	434133775	2915	2915	2915	2915	22
435	20231115	141300	434069645	2915	2910	2915	2910	463
436	20231115	141200	432720105	2910	2910	2910	2910	59
437	20231115	141100	432548415	2915	2920	2920	2915	238
438	20231115	141000	431854500	2920	2920	2920	2920	82
439	20231115	140900	431615060	2920	2920	2920	2920	21
440	20231115	140800	431553740	2920	2920	2920	2920	61
441	20231115	140700	431375620	2920	2920	2920	2920	22
442	20231115	140600	431311380	2920	2920	2920	2920	58
443	20231115	140500	431142020	2920	2920	2920	2920	22
444	20231115	140400	431077780	2920	2920	2920	2920	55
445	20231115	140300	430917180	2925	2920	2925	2920	66
446	20231115	140200	430724240	2920	2920	2920	2920	21
447	20231115	140100	430662920	2920	2920	2920	2920	22
448	20231115	140000	430598680	2920	2920	2920	2920	21
449	20231115	135900	430537360	2940	2925	2940	2920	33
450	20231115	135800	430440895	2925	2930	2930	2925	48
451	20231115	135700	430300395	2925	2920	2925	2915	542
452	20231115	135600	428715445	2915	2920	2920	2915	367
453	20231115	135500	427644875	2920	2925	2925	2920	1410
454	20231115	135400	423520815	2930	2930	2930	2930	32
455	20231115	135300	423427055	2930	2930	2930	2930	21
456	20231115	135200	423365525	2930	2930	2930	2930	82
457	20231115	135100	423125265	2930	2930	2930	2930	23
458	20231115	135000	423057875	2930	2930	2930	2930	60
459	20231115	134900	422882075	2930	2930	2930	2930	22
460	20231115	134800	422817615	2930	2935	2935	2930	2022
461	20231115	134700	416883155	2940	2945	2945	2940	105
462	20231115	134600	416573970	2945	2945	2945	2945	21
463	20231115	134500	416512125	2945	2945	2945	2945	22
464	20231115	134400	416447335	2945	2950	2950	2945	2065
465	20231115	134300	410364900	2950	2950	2950	2950	22
466	20231115	134200	410300000	2950	2950	2950	2950	75
467	20231115	134100	410078750	2950	2950	2950	2950	59
468	20231115	134000	409904700	2960	2960	2960	2960	4
469	20231115	133900	409892860	2960	2960	2960	2960	58
470	20231115	133800	409721180	2975	2960	2975	2960	59
471	20231115	133700	409546525	2950	2960	2960	2950	59
472	20231115	133600	409371985	2960	2955	2960	2945	4692
473	20231115	133500	395544735	2950	2960	2960	2950	142
474	20231115	133400	395125015	2960	2965	2965	2960	144
475	20231115	133300	394698770	2965	2965	2965	2965	21
476	20231115	133200	394636505	2965	2965	2965	2965	22
477	20231115	133100	394571275	2960	2970	2970	2960	653
478	20231115	133000	392636225	2970	2970	2970	2970	52
479	20231115	132900	392481785	2980	2980	2980	2980	57
480	20231115	132800	392311925	2990	2990	2990	2990	142
481	20231115	132700	391887345	2990	2990	2990	2990	0
482	20231115	132600	391887345	2990	2990	2990	2990	0
483	20231115	132500	391887345	2990	2990	2990	2990	0
484	20231115	132400	391887345	2990	2990	2990	2990	0
485	20231115	132300	391887345	2990	2990	2990	2990	1
486	20231115	132200	391884355	2970	2970	2970	2970	0
487	20231115	132100	391884355	2970	2970	2970	2970	0
488	20231115	132000	391884355	2970	2970	2970	2970	10
489	20231115	131900	391854655	2970	2970	2970	2970	0
490	20231115	131800	391854655	2970	2970	2970	2970	0
491	20231115	131700	391854655	2970	2970	2970	2970	0
492	20231115	131600	391854655	2970	2970	2970	2970	0
493	20231115	131500	391854655	2970	2970	2970	2970	0
494	20231115	131400	391854655	2970	2970	2970	2970	0
495	20231115	131300	391854655	2970	2985	2985	2970	62
496	20231115	131200	391670125	2990	2990	2990	2990	0
497	20231115	131100	391670125	2990	2990	2990	2990	0
498	20231115	131000	391670125	2990	2990	2990	2990	0
499	20231115	130900	391670125	2990	2990	2990	2990	0
500	20231115	130800	391670125	2990	2990	2990	2990	37
501	20231115	130700	391559495	2995	2995	2995	2995	0
502	20231115	130600	391559495	2995	2995	2995	2995	0
503	20231115	130500	391559495	2995	2995	2995	2995	1
504	20231115	130400	391556500	2990	2990	2990	2990	0
505	20231115	130300	391556500	2990	2990	2990	2990	20
506	20231115	130200	391496700	2995	2995	2995	2995	0
507	20231115	130100	391496700	2995	2995	2995	2995	0
508	20231115	130000	391496700	2995	2995	2995	2995	0
509	20231115	125900	391496700	2995	2995	2995	2995	170
510	20231115	125800	390987550	2995	2995	2995	2995	0
511	20231115	125700	390987550	2995	2995	2995	2995	0
512	20231115	125600	390987550	2995	2995	2995	2995	1
513	20231115	125500	390984555	2970	2970	2970	2970	0
514	20231115	125400	390984555	2970	2970	2970	2970	0
515	20231115	125300	390984555	2970	3005	3005	2970	196
516	20231115	125200	390397670	3010	3010	3010	3010	0
517	20231115	125100	390397670	3010	3010	3010	3010	0
518	20231115	125000	390397670	3010	3010	3010	3010	0
519	20231115	124900	390397670	3010	3010	3010	3010	0
520	20231115	124800	390397670	3010	3010	3010	3010	993
521	20231115	124700	387408740	3010	3010	3010	3010	0
522	20231115	124600	387408740	3010	3010	3010	3010	0
523	20231115	124500	387408740	3010	3010	3010	3010	0
524	20231115	124400	387408740	3010	3000	3010	3000	2625
525	20231115	124300	379532410	3000	3000	3000	3000	0
526	20231115	124200	379532410	3000	3000	3000	3000	0
527	20231115	124100	379532410	3000	3000	3000	3000	0
528	20231115	124000	379532410	3000	3000	3000	3000	0
529	20231115	123900	379532410	3000	3000	3000	3000	0
530	20231115	123800	379532410	3000	3000	3000	3000	100
531	20231115	123700	379232410	3000	3000	3000	3000	103
532	20231115	123600	378923410	3000	2995	3000	2995	6
533	20231115	123500	378905435	2995	2995	2995	2995	101
534	20231115	123400	378602940	2995	2995	2995	2995	5
535	20231115	123300	378587965	2960	2995	2995	2960	58
536	20231115	123200	378415865	3000	3005	3005	3000	2049
537	20231115	123100	372268715	3005	3005	3005	3005	0
538	20231115	123000	372268715	3005	3005	3005	3005	0
539	20231115	122900	372268715	3005	3005	3005	3005	12
540	20231115	122800	372232655	3010	3010	3010	3010	0
541	20231115	122700	372232655	3010	3010	3010	3010	0
542	20231115	122600	372232655	3010	3010	3010	3010	0
543	20231115	122500	372232655	3010	3010	3010	3010	10
544	20231115	122400	372202555	3010	3010	3010	3010	0
545	20231115	122300	372202555	3010	3010	3010	3010	190
546	20231115	122200	371630655	3010	3010	3010	3010	12
547	20231115	122100	371594535	3015	3015	3015	3015	0
548	20231115	122000	371594535	3015	3015	3015	3015	0
549	20231115	121900	371594535	3015	3015	3015	3015	20
550	20231115	121800	371534235	3015	3015	3015	3015	13
551	20231115	121700	371495040	3015	3015	3015	3015	101
552	20231115	121600	371190525	3015	3015	3015	3015	69
553	20231115	121500	370982490	3025	3025	3025	3020	53
554	20231115	121400	370822215	3025	3025	3025	3025	28
555	20231115	121300	370737515	3025	3035	3035	3025	68
556	20231115	121200	370531435	3035	3035	3035	3035	0
557	20231115	121100	370531435	3035	3035	3035	3035	0
558	20231115	121000	370531435	3035	3035	3035	3035	0
559	20231115	120900	370531435	3035	3035	3035	3035	1
560	20231115	120800	370528400	3040	3005	3040	3005	4995
561	20231115	120700	355412880	3010	3010	3010	3010	0
562	20231115	120600	355412880	3010	3005	3010	3005	45
563	20231115	120500	355277605	3010	3010	3010	3010	10
564	20231115	120400	355247505	3010	3010	3010	3010	0
565	20231115	120300	355247505	3010	3010	3010	3010	149
566	20231115	120200	354799015	3010	3010	3010	3010	121
567	20231115	120100	354434805	3010	3010	3010	3010	4
568	20231115	120000	354422765	3020	3010	3020	3010	142
569	20231115	115900	353994945	3010	3005	3010	3005	588
570	20231115	115800	352225105	3010	3005	3010	3005	1600
571	20231115	115700	347411730	3010	3010	3010	3010	0
572	20231115	115600	347411730	3010	2980	3010	2980	14009
573	20231115	115500	305401700	2980	2980	2980	2980	99
574	20231115	115400	305106680	2980	2980	2980	2980	0
575	20231115	115300	305106680	2980	2985	2985	2980	33
576	20231115	115200	305008180	2985	2980	2985	2980	853
577	20231115	115100	302462875	2980	2980	2980	2980	805
578	20231115	115000	300063975	2980	2965	2980	2965	723
579	20231115	114900	297909840	2980	2965	2980	2965	6000
580	20231115	114800	280064195	2965	2960	2965	2960	447
581	20231115	114700	278739205	2960	2960	2960	2960	34
582	20231115	114600	278638565	2960	2960	2960	2960	0
583	20231115	114500	278638565	2960	2960	2960	2960	0
584	20231115	114400	278638565	2960	2960	2960	2960	188
585	20231115	114300	278082085	2960	2960	2960	2960	501
586	20231115	114200	276599125	2960	2960	2960	2960	11
587	20231115	114100	276566565	2960	2960	2960	2960	2000
588	20231115	114000	270646565	2960	2955	2960	2955	7
589	20231115	113900	270625870	2945	2945	2945	2945	100
590	20231115	113800	270331370	2945	2945	2945	2945	0
591	20231115	113700	270331370	2945	2955	2955	2945	443
592	20231115	113600	269022480	2955	2945	2955	2945	131
593	20231115	113500	268635775	2940	2940	2940	2940	0
594	20231115	113400	268635775	2940	2940	2940	2940	40
595	20231115	113300	268518175	2945	2945	2945	2945	0
596	20231115	113200	268518175	2945	2945	2945	2945	0
597	20231115	113100	268518175	2945	2945	2945	2945	0
598	20231115	113000	268518175	2945	2945	2945	2945	1
599	20231115	112900	268515230	2935	2935	2935	2935	0
600	20231115	112800	268515230	2935	2935	2950	2935	1223
601	20231115	112700	264911850	2950	2935	2950	2935	5000
602	20231115	112600	250187760	2935	2935	2935	2935	0
603	20231115	112500	250187760	2935	2935	2935	2935	303
604	20231115	112400	249298455	2930	2930	2930	2930	0
605	20231115	112300	249298455	2930	2930	2930	2930	394
606	20231115	112200	248144035	2930	2930	2930	2930	0
607	20231115	112100	248144035	2930	2930	2935	2930	351
608	20231115	112000	247115600	2930	2925	2930	2925	1763
609	20231115	111900	241950095	2925	2925	2925	2925	0
610	20231115	111800	241950095	2925	2920	2925	2920	1717
611	20231115	111700	236928400	2925	2925	2925	2925	30
612	20231115	111600	236840650	2920	2915	2920	2915	2894
613	20231115	111500	228390970	2910	2910	2910	2910	111
614	20231115	111400	228067960	2910	2910	2910	2910	0
615	20231115	111300	228067960	2910	2910	2910	2910	0
616	20231115	111200	228067960	2910	2910	2910	2910	0
617	20231115	111100	228067960	2910	2910	2910	2910	1906
618	20231115	111000	222521500	2905	2885	2905	2885	3269
619	20231115	110900	213034785	2885	2885	2885	2885	0
620	20231115	110800	213034785	2885	2885	2885	2885	1
621	20231115	110700	213031900	2890	2870	2890	2870	147
622	20231115	110600	212609725	2870	2870	2870	2870	0
623	20231115	110500	212609725	2870	2870	2870	2870	0
624	20231115	110400	212609725	2870	2870	2870	2870	0
625	20231115	110300	212609725	2870	2870	2870	2870	0
626	20231115	110200	212609725	2870	2870	2870	2870	363
627	20231115	110100	211567915	2870	2870	2870	2870	0
628	20231115	110000	211567915	2870	2870	2870	2870	0
629	20231115	105900	211567915	2870	2870	2870	2870	0
630	20231115	105800	211567915	2870	2870	2870	2870	13
631	20231115	105700	211530605	2860	2860	2860	2860	0
632	20231115	105600	211530605	2860	2860	2860	2860	0
633	20231115	105500	211530605	2860	2860	2860	2860	0
634	20231115	105400	211530605	2860	2860	2860	2860	0
635	20231115	105300	211530605	2860	2860	2860	2860	16
636	20231115	105200	211484845	2860	2860	2860	2860	36
637	20231115	105100	211381885	2860	2865	2865	2860	320
638	20231115	105000	210466585	2890	2890	2890	2890	0
639	20231115	104900	210466585	2890	2890	2890	2890	0
640	20231115	104800	210466585	2890	2890	2890	2890	0
641	20231115	104700	210466585	2890	2890	2890	2890	0
642	20231115	104600	210466585	2890	2890	2890	2890	0
643	20231115	104500	210466585	2890	2890	2890	2890	0
644	20231115	104400	210466585	2890	2890	2890	2890	0
645	20231115	104300	210466585	2890	2890	2890	2890	0
646	20231115	104200	210466585	2890	2890	2890	2890	0
647	20231115	104100	210466585	2890	2890	2890	2890	0
648	20231115	104000	210466585	2890	2885	2890	2885	3
649	20231115	103900	210457925	2890	2860	2890	2860	157
650	20231115	103800	210008825	2850	2850	2850	2850	36
651	20231115	103700	209906225	2860	2860	2860	2860	0
652	20231115	103600	209906225	2860	2860	2860	2860	0
653	20231115	103500	209906225	2860	2860	2860	2860	0
654	20231115	103400	209906225	2860	2860	2860	2860	0
655	20231115	103300	209906225	2860	2855	2860	2855	2
656	20231115	103200	209900510	2855	2850	2855	2850	26
657	20231115	103100	209826345	2840	2840	2840	2840	0
658	20231115	103000	209826345	2840	2840	2840	2840	0
659	20231115	102900	209826345	2840	2840	2840	2840	0
660	20231115	102800	209826345	2840	2840	2840	2840	1
661	20231115	102700	209823505	2840	2840	2840	2840	0
662	20231115	102600	209823505	2840	2840	2840	2840	1
663	20231115	102500	209820665	2840	2840	2840	2840	0
664	20231115	102400	209820665	2840	2840	2840	2840	208
665	20231115	102300	209229945	2840	2840	2840	2840	0
666	20231115	102200	209229945	2840	2840	2840	2840	0
667	20231115	102100	209229945	2840	2840	2840	2840	0
668	20231115	102000	209229945	2840	2830	2840	2830	2
669	20231115	101900	209224275	2830	2830	2830	2830	39
670	20231115	101800	209113905	2825	2825	2825	2825	0
671	20231115	101700	209113905	2825	2825	2825	2825	0
672	20231115	101600	209113905	2825	2825	2825	2825	0
673	20231115	101500	209113905	2825	2825	2825	2825	0
674	20231115	101400	209113905	2825	2825	2825	2825	0
675	20231115	101300	209113905	2825	2825	2825	2825	0
676	20231115	101200	209113905	2825	2825	2825	2825	0
677	20231115	101100	209113905	2825	2825	2825	2825	0
678	20231115	101000	209113905	2825	2825	2825	2825	100
679	20231115	100900	208831405	2820	2820	2820	2820	0
680	20231115	100800	208831405	2820	2835	2835	2820	8254
681	20231115	100700	185538705	2820	2810	2820	2810	483
682	20231115	100600	184176675	2820	2820	2820	2820	1964
683	20231115	100500	178638195	2825	2825	2825	2825	240
684	20231115	100400	177960195	2850	2825	2850	2825	5000
685	20231115	100300	163754330	2830	2830	2830	2830	0
686	20231115	100200	163754330	2830	2830	2830	2830	0
687	20231115	100100	163754330	2830	2820	2830	2810	310
688	20231115	100000	162882875	2820	2820	2820	2820	100
689	20231115	095900	162600875	2825	2825	2825	2825	1
690	20231115	095800	162598050	2830	2830	2830	2830	0
691	20231115	095700	162598050	2830	2830	2830	2830	0
692	20231115	095600	162598050	2830	2830	2830	2830	20
693	20231115	095500	162541450	2825	2830	2830	2825	88
694	20231115	095400	162292660	2830	2830	2830	2830	0
695	20231115	095300	162292660	2830	2840	2840	2830	593
696	20231115	095200	160614040	2850	2845	2850	2845	1994
697	20231115	095100	154935365	2850	2850	2850	2850	0
698	20231115	095000	154935365	2850	2850	2850	2850	0
699	20231115	094900	154935365	2850	2850	2850	2850	4
700	20231115	094800	154923965	2850	2850	2850	2850	25
701	20231115	094700	154852715	2850	2850	2850	2850	100
702	20231115	094600	154567715	2840	2830	2850	2830	3257
703	20231115	094500	145348115	2820	2820	2820	2820	0
704	20231115	094400	145348115	2820	2825	2825	2820	1600
705	20231115	094300	140833420	2825	2825	2825	2825	86
706	20231115	094200	140590470	2825	2825	2825	2825	86
707	20231115	094100	140347520	2825	2825	2825	2825	172
708	20231115	094000	139861620	2825	2825	2825	2825	1586
709	20231115	093900	135381170	2825	2825	2825	2825	178
710	20231115	093800	134878320	2825	2850	2850	2825	267
711	20231115	093700	134123620	2825	2830	2830	2825	186
712	20231115	093600	133597900	2830	2835	2850	2830	837
713	20231115	093500	131226840	2835	2830	2835	2830	254
714	20231115	093400	130507670	2820	2805	2930	2805	10286
715	20231115	093300	100794160	2805	2790	2835	2790	837
716	20231115	093200	98442530	2810	2795	2810	2790	312
717	20231115	093100	97569985	2795	2800	2800	2795	183
718	20231115	093000	97058015	2795	2800	2805	2795	740
719	20231115	092900	94984525	2800	2805	2810	2785	438
720	20231115	092800	93758410	2785	2770	2785	2770	1933
721	20231115	092700	88376805	2770	2770	2770	2770	172
722	20231115	092600	87900365	2770	2775	2775	2770	186
723	20231115	092500	87384645	2775	2770	2775	2770	100
724	20231115	092400	87107575	2770	2770	2770	2770	247
725	20231115	092300	86423385	2770	2780	2780	2765	1013
726	20231115	092200	83608565	2785	2780	2785	2780	2974
727	20231115	092100	75338095	2785	2815	2815	2780	10505
728	20231115	092000	45902370	2815	2815	2815	2815	336
729	20231115	091900	44956530	2815	2815	2815	2815	242
730	20231115	091800	44275300	2815	2815	2815	2815	208
731	20231115	091700	43689780	2815	2820	2820	2815	360
732	20231115	091600	42674980	2815	2815	2815	2815	233
733	20231115	091500	42019085	2810	2810	2810	2810	437
734	20231115	091400	40791115	2815	2820	2820	2815	3420
735	20231115	091300	31159980	2830	2820	2830	2820	204
736	20231115	091200	30584400	2820	2825	2825	2820	170
737	20231115	091100	30104495	2835	2835	2835	2835	0
738	20231115	091000	30104495	2835	2835	2835	2835	0
739	20231115	090900	30104495	2835	2835	2835	2835	0
740	20231115	090800	30104495	2835	2835	2835	2835	0
741	20231115	090700	30104495	2835	2840	2840	2835	95
742	20231115	090600	29835165	2840	2860	2860	2840	4310
743	20231115	090500	17538365	2875	2855	2875	2855	1989
744	20231115	090400	11849885	2855	2860	2860	2855	2316
745	20231115	090300	5228625	2900	2900	2900	2900	0
746	20231115	090200	5228625	2900	2900	2900	2900	285
747	20231115	090100	4402125	2900	2900	2900	2900	657
748	20231115	090000	2496825	2900	2900	2900	2895	861