KissMeData/122900/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	201400	484042950	7960	7960	7960	7960	383
3	20231115	201300	484042950	7960	7960	7960	7960	0
4	20231115	201200	484042950	7960	7960	7960	7960	0
5	20231115	201100	484042950	7960	7960	7960	7960	0
6	20231115	201000	484042950	7960	7960	7960	7960	0
7	20231115	200900	484042950	7960	7960	7960	7960	0
8	20231115	200800	484042950	7960	7960	7960	7960	0
9	20231115	200700	484042950	7960	7960	7960	7960	0
10	20231115	200600	484042950	7960	7960	7960	7960	0
11	20231115	200500	484042950	7960	7960	7960	7960	0
12	20231115	200400	484042950	7960	7960	7960	7960	0
13	20231115	200300	484042950	7960	7960	7960	7960	0
14	20231115	200200	484042950	7960	7960	7960	7960	0
15	20231115	200100	484042950	7960	7960	7960	7960	0
16	20231115	200000	484042950	7960	7960	7960	7960	0
17	20231115	195900	484042950	7960	7960	7960	7960	0
18	20231115	195800	484042950	7960	7960	7960	7960	0
19	20231115	195700	484042950	7960	7960	7960	7960	0
20	20231115	195600	484042950	7960	7960	7960	7960	0
21	20231115	195500	484042950	7960	7960	7960	7960	0
22	20231115	195400	484042950	7960	7960	7960	7960	0
23	20231115	195300	484042950	7960	7960	7960	7960	0
24	20231115	195200	484042950	7960	7960	7960	7960	0
25	20231115	195100	484042950	7960	7960	7960	7960	0
26	20231115	195000	484042950	7960	7960	7960	7960	0
27	20231115	194900	484042950	7960	7960	7960	7960	0
28	20231115	194800	484042950	7960	7960	7960	7960	0
29	20231115	194700	484042950	7960	7960	7960	7960	0
30	20231115	194600	484042950	7960	7960	7960	7960	0
31	20231115	194500	484042950	7960	7960	7960	7960	0
32	20231115	194400	484042950	7960	7960	7960	7960	383
33	20231115	194300	484042950	7960	7960	7960	7960	0
34	20231115	194200	484042950	7960	7960	7960	7960	0
35	20231115	194100	484042950	7960	7960	7960	7960	0
36	20231115	194000	484042950	7960	7960	7960	7960	0
37	20231115	193900	484042950	7960	7960	7960	7960	0
38	20231115	193800	484042950	7960	7960	7960	7960	0
39	20231115	193700	484042950	7960	7960	7960	7960	0
40	20231115	193600	484042950	7960	7960	7960	7960	0
41	20231115	193500	484042950	7960	7960	7960	7960	0
42	20231115	193400	484042950	7960	7960	7960	7960	0
43	20231115	193300	484042950	7960	7960	7960	7960	0
44	20231115	193200	484042950	7960	7960	7960	7960	0
45	20231115	193100	484042950	7960	7960	7960	7960	0
46	20231115	193000	484042950	7960	7960	7960	7960	0
47	20231115	192900	484042950	7960	7960	7960	7960	0
48	20231115	192800	484042950	7960	7960	7960	7960	0
49	20231115	192700	484042950	7960	7960	7960	7960	0
50	20231115	192600	484042950	7960	7960	7960	7960	0
51	20231115	192500	484042950	7960	7960	7960	7960	0
52	20231115	192400	484042950	7960	7960	7960	7960	0
53	20231115	192300	484042950	7960	7960	7960	7960	0
54	20231115	192200	484042950	7960	7960	7960	7960	0
55	20231115	192100	484042950	7960	7960	7960	7960	0
56	20231115	192000	484042950	7960	7960	7960	7960	0
57	20231115	191900	484042950	7960	7960	7960	7960	0
58	20231115	191800	484042950	7960	7960	7960	7960	0
59	20231115	191700	484042950	7960	7960	7960	7960	0
60	20231115	191600	484042950	7960	7960	7960	7960	0
61	20231115	191500	484042950	7960	7960	7960	7960	0
62	20231115	191400	484042950	7960	7960	7960	7960	383
63	20231115	191300	484042950	7960	7960	7960	7960	0
64	20231115	191200	484042950	7960	7960	7960	7960	0
65	20231115	191100	484042950	7960	7960	7960	7960	0
66	20231115	191000	484042950	7960	7960	7960	7960	0
67	20231115	190900	484042950	7960	7960	7960	7960	0
68	20231115	190800	484042950	7960	7960	7960	7960	0
69	20231115	190700	484042950	7960	7960	7960	7960	0
70	20231115	190600	484042950	7960	7960	7960	7960	0
71	20231115	190500	484042950	7960	7960	7960	7960	0
72	20231115	190400	484042950	7960	7960	7960	7960	0
73	20231115	190300	484042950	7960	7960	7960	7960	0
74	20231115	190200	484042950	7960	7960	7960	7960	0
75	20231115	190100	484042950	7960	7960	7960	7960	0
76	20231115	190000	484042950	7960	7960	7960	7960	0
77	20231115	185900	484042950	7960	7960	7960	7960	0
78	20231115	185800	484042950	7960	7960	7960	7960	0
79	20231115	185700	484042950	7960	7960	7960	7960	0
80	20231115	185600	484042950	7960	7960	7960	7960	0
81	20231115	185500	484042950	7960	7960	7960	7960	0
82	20231115	185400	484042950	7960	7960	7960	7960	0
83	20231115	185300	484042950	7960	7960	7960	7960	0
84	20231115	185200	484042950	7960	7960	7960	7960	0
85	20231115	185100	484042950	7960	7960	7960	7960	0
86	20231115	185000	484042950	7960	7960	7960	7960	0
87	20231115	184900	484042950	7960	7960	7960	7960	0
88	20231115	184800	484042950	7960	7960	7960	7960	0
89	20231115	184700	484042950	7960	7960	7960	7960	0
90	20231115	184600	484042950	7960	7960	7960	7960	0
91	20231115	184500	484042950	7960	7960	7960	7960	0
92	20231115	184400	484042950	7960	7960	7960	7960	383
93	20231115	184300	484042950	7960	7960	7960	7960	0
94	20231115	184200	484042950	7960	7960	7960	7960	0
95	20231115	184100	484042950	7960	7960	7960	7960	0
96	20231115	184000	484042950	7960	7960	7960	7960	0
97	20231115	183900	484042950	7960	7960	7960	7960	0
98	20231115	183800	484042950	7960	7960	7960	7960	0
99	20231115	183700	484042950	7960	7960	7960	7960	0
100	20231115	183600	484042950	7960	7960	7960	7960	0
101	20231115	183500	484042950	7960	7960	7960	7960	0
102	20231115	183400	484042950	7960	7960	7960	7960	0
103	20231115	183300	484042950	7960	7960	7960	7960	0
104	20231115	183200	484042950	7960	7960	7960	7960	0
105	20231115	183100	484042950	7960	7960	7960	7960	0
106	20231115	183000	484042950	7960	7960	7960	7960	0
107	20231115	182900	484042950	7960	7960	7960	7960	0
108	20231115	182800	484042950	7960	7960	7960	7960	0
109	20231115	182700	484042950	7960	7960	7960	7960	0
110	20231115	182600	484042950	7960	7960	7960	7960	0
111	20231115	182500	484042950	7960	7960	7960	7960	0
112	20231115	182400	484042950	7960	7960	7960	7960	0
113	20231115	182300	484042950	7960	7960	7960	7960	0
114	20231115	182200	484042950	7960	7960	7960	7960	0
115	20231115	182100	484042950	7960	7960	7960	7960	0
116	20231115	182000	484042950	7960	7960	7960	7960	0
117	20231115	181900	484042950	7960	7960	7960	7960	0
118	20231115	181800	484042950	7960	7960	7960	7960	0
119	20231115	181700	484042950	7960	7960	7960	7960	0
120	20231115	181600	484042950	7960	7960	7960	7960	0
121	20231115	181500	484042950	7960	7960	7960	7960	0
122	20231115	181400	484042950	7960	7960	7960	7960	383
123	20231115	181300	484042950	7960	7960	7960	7960	0
124	20231115	181200	484042950	7960	7960	7960	7960	0
125	20231115	181100	484042950	7960	7960	7960	7960	0
126	20231115	181000	484042950	7960	7960	7960	7960	0
127	20231115	180900	484042950	7960	7960	7960	7960	0
128	20231115	180800	484042950	7960	7960	7960	7960	0
129	20231115	180700	484042950	7960	7960	7960	7960	0
130	20231115	180600	484042950	7960	7960	7960	7960	0
131	20231115	180500	484042950	7960	7960	7960	7960	0
132	20231115	180400	484042950	7960	7960	7960	7960	0
133	20231115	180300	484042950	7960	7960	7960	7960	0
134	20231115	180200	484042950	7960	7960	7960	7960	0
135	20231115	180100	484042950	7960	7960	7960	7960	0
136	20231115	180000	484042950	7960	7960	7960	7960	0
137	20231115	175900	484042950	7960	7960	7960	7960	0
138	20231115	175800	484042950	7960	7960	7960	7960	0
139	20231115	175700	484042950	7960	7960	7960	7960	0
140	20231115	175600	484042950	7960	7960	7960	7960	0
141	20231115	175500	484042950	7960	7960	7960	7960	0
142	20231115	175400	484042950	7960	7960	7960	7960	0
143	20231115	175300	484042950	7960	7960	7960	7960	0
144	20231115	175200	484042950	7960	7960	7960	7960	0
145	20231115	175100	484042950	7960	7960	7960	7960	0
146	20231115	175000	484042950	7960	7960	7960	7960	0
147	20231115	174900	484042950	7960	7960	7960	7960	0
148	20231115	174800	484042950	7960	7960	7960	7960	0
149	20231115	174700	484042950	7960	7960	7960	7960	0
150	20231115	174600	484042950	7960	7960	7960	7960	0
151	20231115	174500	484042950	7960	7960	7960	7960	0
152	20231115	174400	484042950	7960	7960	7960	7960	383
153	20231115	174300	484042950	7960	7960	7960	7960	0
154	20231115	174200	484042950	7960	7960	7960	7960	0
155	20231115	174100	484042950	7960	7960	7960	7960	0
156	20231115	174000	484042950	7960	7960	7960	7960	0
157	20231115	173900	484042950	7960	7960	7960	7960	0
158	20231115	173800	484042950	7960	7960	7960	7960	0
159	20231115	173700	484042950	7960	7960	7960	7960	0
160	20231115	173600	484042950	7960	7960	7960	7960	0
161	20231115	173500	484042950	7960	7960	7960	7960	0
162	20231115	173400	484042950	7960	7960	7960	7960	0
163	20231115	173300	484042950	7960	7960	7960	7960	0
164	20231115	173200	484042950	7960	7960	7960	7960	0
165	20231115	173100	484042950	7960	7960	7960	7960	0
166	20231115	173000	484042950	7960	7960	7960	7960	0
167	20231115	172900	484042950	7960	7960	7960	7960	0
168	20231115	172800	484042950	7960	7960	7960	7960	0
169	20231115	172700	484042950	7960	7960	7960	7960	0
170	20231115	172600	484042950	7960	7960	7960	7960	0
171	20231115	172500	484042950	7960	7960	7960	7960	0
172	20231115	172400	484042950	7960	7960	7960	7960	0
173	20231115	172300	484042950	7960	7960	7960	7960	0
174	20231115	172200	484042950	7960	7960	7960	7960	0
175	20231115	172100	484042950	7960	7960	7960	7960	0
176	20231115	172000	484042950	7960	7960	7960	7960	0
177	20231115	171900	484042950	7960	7960	7960	7960	0
178	20231115	171800	484042950	7960	7960	7960	7960	0
179	20231115	171700	484042950	7960	7960	7960	7960	0
180	20231115	171600	484042950	7960	7960	7960	7960	0
181	20231115	171500	484042950	7960	7960	7960	7960	0
182	20231115	171400	484042950	7960	7960	7960	7960	383
183	20231115	171300	484042950	7960	7960	7960	7960	0
184	20231115	171200	484042950	7960	7960	7960	7960	0
185	20231115	171100	484042950	7960	7960	7960	7960	0
186	20231115	171000	484042950	7960	7960	7960	7960	0
187	20231115	170900	484042950	7960	7960	7960	7960	0
188	20231115	170800	484042950	7960	7960	7960	7960	0
189	20231115	170700	484042950	7960	7960	7960	7960	0
190	20231115	170600	484042950	7960	7960	7960	7960	0
191	20231115	170500	484042950	7960	7960	7960	7960	0
192	20231115	170400	484042950	7960	7960	7960	7960	0
193	20231115	170300	484042950	7960	7960	7960	7960	0
194	20231115	170200	484042950	7960	7960	7960	7960	0
195	20231115	170100	484042950	7960	7960	7960	7960	0
196	20231115	170000	484042950	7960	7960	7960	7960	0
197	20231115	165900	484042950	7960	7960	7960	7960	0
198	20231115	165800	484042950	7960	7960	7960	7960	0
199	20231115	165700	484042950	7960	7960	7960	7960	0
200	20231115	165600	484042950	7960	7960	7960	7960	0
201	20231115	165500	484042950	7960	7960	7960	7960	0
202	20231115	165400	484042950	7960	7960	7960	7960	0
203	20231115	165300	484042950	7960	7960	7960	7960	0
204	20231115	165200	484042950	7960	7960	7960	7960	0
205	20231115	165100	484042950	7960	7960	7960	7960	0
206	20231115	165000	484042950	7960	7960	7960	7960	0
207	20231115	164900	484042950	7960	7960	7960	7960	0
208	20231115	164800	484042950	7960	7960	7960	7960	0
209	20231115	164700	484042950	7960	7960	7960	7960	0
210	20231115	164600	484042950	7960	7960	7960	7960	0
211	20231115	164500	484042950	7960	7960	7960	7960	0
212	20231115	164400	484042950	7960	7960	7960	7960	383
213	20231115	164300	484042950	7960	7960	7960	7960	0
214	20231115	164200	484042950	7960	7960	7960	7960	0
215	20231115	164100	484042950	7960	7960	7960	7960	0
216	20231115	164000	484042950	7960	7960	7960	7960	0
217	20231115	163900	484042950	7960	7960	7960	7960	0
218	20231115	163800	484042950	7960	7960	7960	7960	0
219	20231115	163700	484042950	7960	7960	7960	7960	0
220	20231115	163600	484042950	7960	7960	7960	7960	0
221	20231115	163500	484042950	7960	7960	7960	7960	0
222	20231115	163400	484042950	7960	7960	7960	7960	0
223	20231115	163300	484042950	7960	7960	7960	7960	0
224	20231115	163200	484042950	7960	7960	7960	7960	0
225	20231115	163100	484042950	7960	7960	7960	7960	0
226	20231115	163000	484042950	7960	7960	7960	7960	0
227	20231115	162900	484042950	7960	7960	7960	7960	0
228	20231115	162800	484042950	7960	7960	7960	7960	0
229	20231115	162700	484042950	7960	7960	7960	7960	0
230	20231115	162600	484042950	7960	7960	7960	7960	0
231	20231115	162500	484042950	7960	7960	7960	7960	0
232	20231115	162400	484042950	7960	7960	7960	7960	0
233	20231115	162300	484042950	7960	7960	7960	7960	0
234	20231115	162200	484042950	7960	7960	7960	7960	0
235	20231115	162100	484042950	7960	7960	7960	7960	0
236	20231115	162000	484042950	7960	7960	7960	7960	0
237	20231115	161900	484042950	7960	7960	7960	7960	0
238	20231115	161800	484042950	7960	7960	7960	7960	0
239	20231115	161700	484042950	7960	7960	7960	7960	0
240	20231115	161600	484042950	7960	7960	7960	7960	0
241	20231115	161500	484042950	7960	7960	7960	7960	0
242	20231115	161400	484042950	7960	7960	7960	7960	383
243	20231115	161300	484042950	7960	7960	7960	7960	0
244	20231115	161200	484042950	7960	7960	7960	7960	0
245	20231115	161100	484042950	7960	7960	7960	7960	0
246	20231115	161000	484042950	7960	7960	7960	7960	0
247	20231115	160900	484042950	7960	7960	7960	7960	0
248	20231115	160800	484042950	7960	7960	7960	7960	0
249	20231115	160700	484042950	7960	7960	7960	7960	0
250	20231115	160600	484042950	7960	7960	7960	7960	0
251	20231115	160500	484042950	7960	7960	7960	7960	0
252	20231115	160400	484042950	7960	7960	7960	7960	0
253	20231115	160300	484042950	7960	7960	7960	7960	0
254	20231115	160200	484042950	7960	7960	7960	7960	0
255	20231115	160100	484042950	7960	7960	7960	7960	0
256	20231115	160000	484042950	7960	7960	7960	7960	0
257	20231115	155900	484042950	7960	7960	7960	7960	0
258	20231115	155800	484042950	7960	7960	7960	7960	0
259	20231115	155700	484042950	7960	7960	7960	7960	0
260	20231115	155600	484042950	7960	7960	7960	7960	0
261	20231115	155500	484042950	7960	7960	7960	7960	0
262	20231115	155400	484042950	7960	7960	7960	7960	0
263	20231115	155300	484042950	7960	7960	7960	7960	0
264	20231115	155200	484042950	7960	7960	7960	7960	0
265	20231115	155100	484042950	7960	7960	7960	7960	0
266	20231115	155000	484042950	7960	7960	7960	7960	0
267	20231115	154900	484042950	7960	7960	7960	7960	0
268	20231115	154800	484042950	7960	7960	7960	7960	0
269	20231115	154700	484042950	7960	7960	7960	7960	0
270	20231115	154600	484042950	7960	7960	7960	7960	0
271	20231115	154500	484042950	7960	7960	7960	7960	0
272	20231115	154400	484042950	7960	7960	7960	7960	383
273	20231115	154300	484042950	7960	7960	7960	7960	0
274	20231115	154200	484042950	7960	7960	7960	7960	0
275	20231115	154100	484042950	7960	7960	7960	7960	0
276	20231115	154000	484042950	7960	7960	7960	7960	0
277	20231115	153900	484042950	7960	7960	7960	7960	0
278	20231115	153800	484042950	7960	7960	7960	7960	0
279	20231115	153700	484042950	7960	7960	7960	7960	0
280	20231115	153600	484042950	7960	7960	7960	7960	0
281	20231115	153500	484042950	7960	7960	7960	7960	0
282	20231115	153400	484042950	7960	7960	7960	7960	0
283	20231115	153300	484042950	7960	7960	7960	7960	0
284	20231115	153200	484042950	7960	7960	7960	7960	0
285	20231115	153100	484042950	7960	7960	7960	7960	0
286	20231115	153000	484042950	7960	7960	7960	7960	383
287	20231115	152900	480994270	7960	7960	7960	7960	0
288	20231115	152800	480994270	7960	7960	7960	7960	0
289	20231115	152700	480994270	7960	7960	7960	7960	0
290	20231115	152600	480994270	7960	7960	7960	7960	0
291	20231115	152500	480994270	7960	7960	7960	7960	0
292	20231115	152400	480994270	7960	7960	7960	7960	0
293	20231115	152300	480994270	7960	7960	7960	7960	0
294	20231115	152200	480994270	7960	7960	7960	7960	0
295	20231115	152100	480994270	7960	7960	7960	7960	0
296	20231115	152000	480994270	7960	7960	7960	7960	0
297	20231115	151900	480994270	7960	7960	7960	7960	207
298	20231115	151800	479346550	7970	7960	7970	7960	79
299	20231115	151700	478717290	7970	7970	7970	7970	1
300	20231115	151600	478709320	7970	7970	7970	7970	0
301	20231115	151500	478709320	7970	7970	7970	7970	0
302	20231115	151400	478709320	7970	7970	7970	7970	10
303	20231115	151300	478629620	7960	7960	7960	7960	0
304	20231115	151200	478629620	7960	7960	7960	7960	0
305	20231115	151100	478629620	7960	7960	7960	7960	17
306	20231115	151000	478494300	7970	7970	7970	7970	0
307	20231115	150900	478494300	7970	7970	7970	7970	1
308	20231115	150800	478486330	7970	7970	7970	7970	1
309	20231115	150700	478478360	7970	7970	7970	7970	1
310	20231115	150600	478470390	7960	7960	7960	7960	0
311	20231115	150500	478470390	7960	7960	7960	7960	284
312	20231115	150400	476209750	7960	7950	7960	7950	62
313	20231115	150300	475716840	7960	7960	7960	7960	0
314	20231115	150200	475716840	7960	7960	7960	7960	1
315	20231115	150100	475708880	7950	7950	7950	7950	0
316	20231115	150000	475708880	7950	7950	7950	7950	0
317	20231115	145900	475708880	7950	7950	7950	7950	0
318	20231115	145800	475708880	7950	7950	7950	7950	94
319	20231115	145700	474961580	7950	7960	7960	7950	439
320	20231115	145600	471470280	7960	7960	7960	7960	0
321	20231115	145500	471470280	7960	7960	7960	7960	0
322	20231115	145400	471470280	7960	7960	7960	7960	0
323	20231115	145300	471470280	7960	7960	7960	7960	0
324	20231115	145200	471470280	7960	7960	7960	7960	174
325	20231115	145100	470085240	7960	7960	7960	7960	0
326	20231115	145000	470085240	7960	7960	7960	7960	0
327	20231115	144900	470085240	7960	7960	7960	7960	0
328	20231115	144800	470085240	7960	7960	7960	7960	271
329	20231115	144700	467928080	7960	7960	7960	7960	0
330	20231115	144600	467928080	7960	7960	7960	7960	0
331	20231115	144500	467928080	7960	7960	7960	7960	50
332	20231115	144400	467530080	7960	7960	7960	7960	0
333	20231115	144300	467530080	7960	7960	7960	7960	0
334	20231115	144200	467530080	7960	7960	7960	7960	124
335	20231115	144100	466543040	7960	7960	7960	7960	0
336	20231115	144000	466543040	7960	7960	7960	7960	0
337	20231115	143900	466543040	7960	7960	7960	7960	145
338	20231115	143800	465388840	7960	7960	7960	7960	0
339	20231115	143700	465388840	7960	7960	7960	7960	0
340	20231115	143600	465388840	7960	7960	7960	7960	316
341	20231115	143500	462873480	7960	7960	7960	7960	59
342	20231115	143400	462403840	7970	7970	7970	7970	143
343	20231115	143300	461264130	7970	7970	7970	7970	0
344	20231115	143200	461264130	7970	7970	7970	7970	1
345	20231115	143100	461256160	7980	7980	7980	7980	0
346	20231115	143000	461256160	7980	7980	7980	7980	160
347	20231115	142900	459979360	7990	7990	7990	7990	0
348	20231115	142800	459979360	7990	7990	7990	7990	12
349	20231115	142700	459883480	7980	7980	7980	7980	168
350	20231115	142600	458542840	7970	7980	7980	7970	50
351	20231115	142500	458144240	7970	7980	7980	7970	51
352	20231115	142400	457737560	7980	7980	7980	7980	0
353	20231115	142300	457737560	7980	7970	7980	7970	41
354	20231115	142200	457410780	8000	8000	8000	8000	0
355	20231115	142100	457410780	8000	8010	8010	7970	515
356	20231115	142000	453292410	8010	7950	8010	7940	10225
357	20231115	141900	371465170	7940	7940	7940	7940	0
358	20231115	141800	371465170	7940	7940	7940	7940	0
359	20231115	141700	371465170	7940	7940	7940	7940	0
360	20231115	141600	371465170	7940	7950	7950	7940	389
361	20231115	141500	368373020	7940	7940	7940	7940	0
362	20231115	141400	368373020	7940	7940	7940	7940	38
363	20231115	141300	368071300	7940	7970	7970	7940	1491
364	20231115	141200	356192010	7970	7970	7970	7970	0
365	20231115	141100	356192010	7970	7970	7970	7970	144
366	20231115	141000	355044330	7970	7970	7970	7970	440
367	20231115	140900	351537530	7970	7970	7970	7970	0
368	20231115	140800	351537530	7970	7980	7980	7970	4
369	20231115	140700	351505640	7980	7970	7980	7970	54
370	20231115	140600	351075120	7980	7980	7980	7980	5
371	20231115	140500	351035220	7970	7970	7970	7970	2
372	20231115	140400	351019280	7970	7970	7980	7970	24
373	20231115	140300	350827990	7970	7960	7970	7960	1585
374	20231115	140200	338204960	7970	7970	7970	7970	6
375	20231115	140100	338157140	7970	7950	7970	7950	540
376	20231115	140000	333858480	7960	7960	7960	7950	78
377	20231115	135900	333238320	7960	7960	7960	7960	0
378	20231115	135800	333238320	7960	7960	7960	7960	1
379	20231115	135700	333230360	7950	7950	7950	7950	41
380	20231115	135600	332904410	7950	7950	7950	7950	0
381	20231115	135500	332904410	7950	7950	7950	7950	1
382	20231115	135400	332896460	7960	7960	7960	7960	1
383	20231115	135300	332888500	7950	7950	7950	7950	40
384	20231115	135200	332570500	7950	7950	7950	7950	0
385	20231115	135100	332570500	7950	7950	7950	7950	31
386	20231115	135000	332324050	7950	7950	7950	7940	639
387	20231115	134900	327244400	7950	7950	7950	7950	33
388	20231115	134800	326982050	7950	7950	7950	7950	5
389	20231115	134700	326942300	7940	7940	7940	7940	40
390	20231115	134600	326624700	7950	7950	7950	7950	50
391	20231115	134500	326227200	7940	7940	7940	7940	0
392	20231115	134400	326227200	7940	7940	7940	7940	40
393	20231115	134300	325909600	7940	7940	7940	7940	92
394	20231115	134200	325179120	7930	7930	7930	7930	0
395	20231115	134100	325179120	7930	7930	7930	7930	126
396	20231115	134000	324179940	7920	7920	7920	7920	40
397	20231115	133900	323863140	7920	7920	7920	7920	0
398	20231115	133800	323863140	7920	7920	7920	7920	0
399	20231115	133700	323863140	7920	7920	7920	7920	40
400	20231115	133600	323546340	7920	7920	7920	7920	4
401	20231115	133500	323514660	7930	7930	7930	7930	0
402	20231115	133400	323514660	7930	7930	7930	7930	513
403	20231115	133300	319446570	7930	7940	7940	7930	230
404	20231115	133200	317622620	7940	7940	7940	7940	282
405	20231115	133100	315383540	7940	7940	7940	7940	45
406	20231115	133000	315026240	7950	7950	7950	7950	0
407	20231115	132900	315026240	7950	7950	7950	7950	0
408	20231115	132800	315026240	7950	7950	7950	7950	394
409	20231115	132700	311893940	7950	7950	7950	7950	72
410	20231115	132600	311321540	7950	7940	7950	7940	2561
411	20231115	132500	290972370	7930	7930	7930	7930	0
412	20231115	132400	290972370	7930	7930	7930	7930	184
413	20231115	132300	289513250	7930	7930	7930	7930	0
414	20231115	132200	289513250	7930	7930	7930	7930	0
415	20231115	132100	289513250	7930	7930	7930	7930	40
416	20231115	132000	289196050	7940	7940	7940	7940	1
417	20231115	131900	289188110	7940	7940	7940	7940	1
418	20231115	131800	289180170	7930	7930	7930	7930	400
419	20231115	131700	286008170	7930	7930	7930	7930	116
420	20231115	131600	285088290	7930	7930	7930	7930	250
421	20231115	131500	283105790	7920	7920	7920	7920	61
422	20231115	131400	282622670	7940	7920	7940	7920	45
423	20231115	131300	282266250	7930	7930	7930	7930	1
424	20231115	131200	282258320	7920	7920	7920	7920	0
425	20231115	131100	282258320	7920	7920	7920	7920	40
426	20231115	131000	281941520	7930	7930	7930	7930	500
427	20231115	130900	277976520	7930	7930	7930	7930	0
428	20231115	130800	277976520	7930	7930	7930	7930	40
429	20231115	130700	277659320	7940	7940	7940	7940	0
430	20231115	130600	277659320	7940	7940	7940	7940	32
431	20231115	130500	277405240	7940	7930	7940	7930	82
432	20231115	130400	276754970	7940	7930	7940	7930	41
433	20231115	130300	276429830	7930	7930	7930	7930	1168
434	20231115	130200	267167590	7930	7930	7930	7930	5
435	20231115	130100	267127940	7920	7910	7920	7910	481
436	20231115	130000	263318820	7920	7920	7920	7920	0
437	20231115	125900	263318820	7920	7920	7920	7920	15
438	20231115	125800	263200020	7910	7910	7910	7910	40
439	20231115	125700	262883620	7910	7910	7910	7910	0
440	20231115	125600	262883620	7910	7910	7910	7910	0
441	20231115	125500	262883620	7910	7910	7910	7910	0
442	20231115	125400	262883620	7910	7920	7920	7910	140
443	20231115	125300	261775220	7920	7920	7920	7920	3
444	20231115	125200	261751460	7910	7910	7910	7910	0
445	20231115	125100	261751460	7910	7910	7910	7910	40
446	20231115	125000	261435060	7910	7910	7910	7910	0
447	20231115	124900	261435060	7910	7910	7910	7910	0
448	20231115	124800	261435060	7910	7910	7910	7910	40
449	20231115	124700	261118660	7910	7910	7910	7910	0
450	20231115	124600	261118660	7910	7910	7910	7910	0
451	20231115	124500	261118660	7910	7910	7910	7910	40
452	20231115	124400	260802260	7920	7920	7920	7920	0
453	20231115	124300	260802260	7920	7920	7920	7920	0
454	20231115	124200	260802260	7920	7920	7920	7920	240
455	20231115	124100	258901460	7910	7910	7910	7910	40
456	20231115	124000	258585060	7920	7910	7920	7910	71
457	20231115	123900	258023350	7920	7920	7920	7920	223
458	20231115	123800	256257190	7920	7920	7920	7920	430
459	20231115	123700	252851590	7920	7920	7920	7920	0
460	20231115	123600	252851590	7920	7920	7920	7920	0
461	20231115	123500	252851590	7920	7920	7920	7920	40
462	20231115	123400	252534790	7920	7920	7920	7920	0
463	20231115	123300	252534790	7920	7920	7920	7920	0
464	20231115	123200	252534790	7920	7920	7920	7920	40
465	20231115	123100	252217990	7930	7930	7930	7930	0
466	20231115	123000	252217990	7930	7930	7930	7930	0
467	20231115	122900	252217990	7930	7930	7930	7930	19
468	20231115	122800	252067320	7920	7920	7920	7920	40
469	20231115	122700	251750520	7910	7910	7910	7910	0
470	20231115	122600	251750520	7910	7910	7910	7910	0
471	20231115	122500	251750520	7910	7910	7910	7910	40
472	20231115	122400	251434120	7920	7920	7920	7920	0
473	20231115	122300	251434120	7920	7920	7920	7920	99
474	20231115	122200	250650040	7920	7920	7920	7920	40
475	20231115	122100	250333240	7920	7920	7920	7920	10
476	20231115	122000	250254040	7920	7920	7920	7920	0
477	20231115	121900	250254040	7920	7920	7920	7920	198
478	20231115	121800	248685880	7920	7920	7920	7920	31
479	20231115	121700	248440360	7920	7920	7920	7920	0
480	20231115	121600	248440360	7920	7920	7920	7920	0
481	20231115	121500	248440360	7920	7920	7920	7920	40
482	20231115	121400	248123560	7930	7930	7930	7930	0
483	20231115	121300	248123560	7930	7930	7930	7930	5
484	20231115	121200	248083910	7920	7920	7920	7920	40
485	20231115	121100	247767110	7910	7910	7910	7910	0
486	20231115	121000	247767110	7910	7910	7910	7910	0
487	20231115	120900	247767110	7910	7910	7910	7910	40
488	20231115	120800	247450710	7920	7920	7920	7920	0
489	20231115	120700	247450710	7920	7920	7920	7920	5
490	20231115	120600	247411110	7920	7920	7920	7920	8
491	20231115	120500	247347750	7920	7920	7920	7920	50
492	20231115	120400	246951750	7930	7930	7930	7930	0
493	20231115	120300	246951750	7930	7930	7930	7930	0
494	20231115	120200	246951750	7930	7920	7930	7920	77
495	20231115	120100	246341540	7920	7920	7920	7920	0
496	20231115	120000	246341540	7920	7920	7920	7920	1
497	20231115	115900	246333620	7920	7920	7920	7910	486
498	20231115	115800	242485450	7920	7920	7920	7920	3
499	20231115	115700	242461690	7920	7920	7920	7920	100
500	20231115	115600	241669690	7930	7930	7930	7930	100
501	20231115	115500	240876690	7920	7920	7920	7920	40
502	20231115	115400	240559890	7920	7920	7920	7920	0
503	20231115	115300	240559890	7920	7920	7920	7920	0
504	20231115	115200	240559890	7920	7920	7920	7920	40
505	20231115	115100	240243090	7930	7930	7930	7930	0
506	20231115	115000	240243090	7930	7930	7930	7930	245
507	20231115	114900	238300240	7920	7920	7920	7920	40
508	20231115	114800	237983440	7910	7910	7910	7910	0
509	20231115	114700	237983440	7910	7910	7910	7910	0
510	20231115	114600	237983440	7910	7910	7910	7910	40
511	20231115	114500	237667040	7920	7920	7920	7920	20
512	20231115	114400	237508640	7920	7920	7920	7920	0
513	20231115	114300	237508640	7920	7920	7920	7920	389
514	20231115	114200	234427760	7910	7910	7910	7910	40
515	20231115	114100	234111360	7910	7910	7910	7910	0
516	20231115	114000	234111360	7910	7910	7910	7910	0
517	20231115	113900	234111360	7910	7910	7910	7910	40
518	20231115	113800	233794960	7920	7920	7920	7920	683
519	20231115	113700	228385600	7910	7910	7910	7910	0
520	20231115	113600	228385600	7910	7910	7910	7910	40
521	20231115	113500	228069200	7910	7910	7910	7910	2
522	20231115	113400	228053380	7910	7910	7910	7910	0
523	20231115	113300	228053380	7910	7910	7910	7910	103
524	20231115	113200	227238650	7910	7910	7910	7910	0
525	20231115	113100	227238650	7910	7910	7910	7910	64
526	20231115	113000	226732410	7910	7910	7910	7910	0
527	20231115	112900	226732410	7910	7920	7920	7910	103
528	20231115	112800	225917660	7910	7910	7910	7910	0
529	20231115	112700	225917660	7910	7910	7910	7910	0
530	20231115	112600	225917660	7910	7910	7910	7910	128
531	20231115	112500	224905180	7910	7910	7910	7910	25
532	20231115	112400	224707430	7910	7910	7910	7910	59
533	20231115	112300	224240740	7910	7910	7910	7910	41
534	20231115	112200	223916430	7910	7910	7910	7910	0
535	20231115	112100	223916430	7910	7910	7910	7910	0
536	20231115	112000	223916430	7910	7910	7910	7910	0
537	20231115	111900	223916430	7910	7910	7910	7910	40
538	20231115	111800	223600030	7910	7900	7910	7900	371
539	20231115	111700	220666370	7900	7900	7900	7900	0
540	20231115	111600	220666370	7900	7910	7910	7900	42
541	20231115	111500	220334550	7900	7900	7900	7900	0
542	20231115	111400	220334550	7900	7900	7900	7900	126
543	20231115	111300	219339150	7900	7900	7900	7900	90
544	20231115	111200	218628150	7900	7900	7900	7900	9
545	20231115	111100	218557050	7900	7900	7900	7900	0
546	20231115	111000	218557050	7900	7900	7900	7900	40
547	20231115	110900	218241050	7910	7910	7910	7910	2356
548	20231115	110800	199605090	7900	7900	7900	7900	20
549	20231115	110700	199447090	7910	7910	7910	7910	101
550	20231115	110600	198648180	7910	7900	7910	7900	257
551	20231115	110500	196615880	7910	7910	7910	7910	70
552	20231115	110400	196062180	7910	7910	7910	7910	18
553	20231115	110300	195919800	7900	7910	7910	7900	60
554	20231115	110200	195445600	7910	7910	7910	7910	50
555	20231115	110100	195050100	7910	7910	7910	7910	63
556	20231115	110000	194551770	7910	7900	7910	7900	130
557	20231115	105900	193523870	7920	7920	7920	7920	0
558	20231115	105800	193523870	7920	7920	7920	7920	15
559	20231115	105700	193405070	7900	7900	7900	7900	0
560	20231115	105600	193405070	7900	7910	7910	7900	67
561	20231115	105500	192875500	7910	7910	7910	7910	103
562	20231115	105400	192060770	7910	7910	7910	7910	0
563	20231115	105300	192060770	7910	7910	7910	7900	120
564	20231115	105200	191111970	7910	7910	7910	7910	48
565	20231115	105100	190732290	7900	7900	7900	7900	120
566	20231115	105000	189784290	7900	7900	7900	7900	40
567	20231115	104900	189468290	7900	7900	7900	7900	0
568	20231115	104800	189468290	7900	7900	7900	7900	1
569	20231115	104700	189460390	7900	7900	7900	7900	41
570	20231115	104600	189136490	7900	7900	7900	7900	60
571	20231115	104500	188662490	7900	7900	7900	7900	0
572	20231115	104400	188662490	7900	7900	7900	7900	0
573	20231115	104300	188662490	7900	7910	7910	7900	43
574	20231115	104200	188322760	7910	7910	7910	7910	0
575	20231115	104100	188322760	7910	7910	7910	7910	10
576	20231115	104000	188243660	7900	7900	7900	7900	41
577	20231115	103900	187919760	7910	7910	7910	7910	1652
578	20231115	103800	174852440	7920	7920	7920	7920	22
579	20231115	103700	174678200	7910	7910	7910	7910	45
580	20231115	103600	174322250	7910	7920	7930	7910	99
581	20231115	103500	173537550	7920	7920	7920	7920	0
582	20231115	103400	173537550	7920	7920	7920	7920	5
583	20231115	103300	173497950	7920	7920	7920	7920	0
584	20231115	103200	173497950	7920	7920	7920	7920	0
585	20231115	103100	173497950	7920	7920	7920	7920	1
586	20231115	103000	173490030	7910	7910	7910	7910	40
587	20231115	102900	173173630	7910	7910	7910	7910	0
588	20231115	102800	173173630	7910	7910	7910	7910	0
589	20231115	102700	173173630	7910	7920	7920	7910	301
590	20231115	102600	170790110	7920	7920	7920	7920	10
591	20231115	102500	170710910	7920	7910	7920	7910	62
592	20231115	102400	170220480	7910	7910	7910	7910	42
593	20231115	102300	169888260	7920	7920	7920	7920	185
594	20231115	102200	168423060	7920	7920	7920	7920	0
595	20231115	102100	168423060	7920	7920	7920	7920	0
596	20231115	102000	168423060	7920	7920	7920	7920	41
597	20231115	101900	168098340	7920	7920	7920	7920	0
598	20231115	101800	168098340	7920	7920	7920	7920	0
599	20231115	101700	168098340	7920	7920	7920	7920	40
600	20231115	101600	167781540	7920	7920	7920	7920	0
601	20231115	101500	167781540	7920	7920	7920	7920	0
602	20231115	101400	167781540	7920	7920	7920	7920	40
603	20231115	101300	167464740	7930	7920	7930	7920	50
604	20231115	101200	167068340	7930	7930	7930	7930	449
605	20231115	101100	163507770	7930	7920	7930	7920	41
606	20231115	101000	163183040	7920	7920	7920	7920	62
607	20231115	100900	162692000	7920	7920	7920	7920	18
608	20231115	100800	162549440	7920	7920	7920	7920	200
609	20231115	100700	160965440	7920	7920	7920	7920	300
610	20231115	100600	158589440	7920	7920	7920	7920	0
611	20231115	100500	158589440	7920	7920	7920	7920	0
612	20231115	100400	158589440	7920	7920	7920	7920	40
613	20231115	100300	158272640	7930	7920	7930	7920	327
614	20231115	100200	155680230	7920	7920	7930	7920	102
615	20231115	100100	154872180	7920	7920	7920	7920	46
616	20231115	100000	154507860	7920	7920	7920	7920	51
617	20231115	095900	154103940	7920	7920	7920	7920	6
618	20231115	095800	154056420	7920	7910	7920	7910	153
619	20231115	095700	152846070	7910	7920	7920	7910	1261
620	20231115	095600	142859160	7920	7920	7920	7920	30
621	20231115	095500	142621560	7910	7910	7910	7910	4
622	20231115	095400	142589920	7910	7910	7910	7910	40
623	20231115	095300	142273520	7910	7910	7910	7910	0
624	20231115	095200	142273520	7910	7910	7910	7910	49
625	20231115	095100	141885930	7920	7910	7920	7910	60
626	20231115	095000	141411130	7920	7920	7920	7920	10
627	20231115	094900	141331930	7910	7910	7910	7910	2
628	20231115	094800	141316110	7910	7910	7910	7910	40
629	20231115	094700	140999710	7920	7920	7920	7920	0
630	20231115	094600	140999710	7920	7920	7920	7920	0
631	20231115	094500	140999710	7920	7920	7920	7920	2
632	20231115	094400	140983870	7920	7920	7920	7920	162
633	20231115	094300	139700830	7930	7930	7930	7930	0
634	20231115	094200	139700830	7930	7910	7930	7910	387
635	20231115	094100	136635790	7920	7920	7920	7910	64
636	20231115	094000	136129310	7910	7900	7910	7900	391
637	20231115	093900	133038730	7900	7900	7900	7900	18
638	20231115	093800	132896530	7900	7910	7910	7900	274
639	20231115	093700	130731870	7900	7900	7900	7900	24
640	20231115	093600	130542270	7900	7890	7900	7890	66
641	20231115	093500	130020890	7890	7890	7890	7890	40
642	20231115	093400	129705290	7880	7910	7910	7880	186
643	20231115	093300	128236730	7920	7880	7920	7880	411
644	20231115	093200	124986700	7880	7880	7880	7880	0
645	20231115	093100	124986700	7880	7890	7900	7880	352
646	20231115	093000	122209720	7890	7890	7890	7890	0
647	20231115	092900	122209720	7890	7880	7890	7880	82
648	20231115	092800	121563550	7870	7880	7880	7870	560
649	20231115	092700	117153480	7880	7890	7890	7880	498
650	20231115	092600	113224890	7910	7890	7910	7890	275
651	20231115	092500	111055120	7900	7900	7910	7890	329
652	20231115	092400	108456420	7900	7900	7910	7900	436
653	20231115	092300	105010740	7890	7890	7890	7890	269
654	20231115	092200	102888330	7880	7870	7880	7870	219
655	20231115	092100	101162750	7870	7870	7870	7870	90
656	20231115	092000	100454450	7870	7870	7870	7870	128
657	20231115	091900	99447090	7870	7870	7870	7870	482
658	20231115	091800	95653750	7870	7870	7870	7870	136
659	20231115	091700	94583430	7870	7870	7870	7870	201
660	20231115	091600	93001560	7870	7870	7870	7870	61
661	20231115	091500	92521490	7870	7870	7870	7870	53
662	20231115	091400	92104380	7880	7880	7880	7880	4
663	20231115	091300	92072860	7860	7860	7860	7860	0
664	20231115	091200	92072860	7860	7860	7860	7860	40
665	20231115	091100	91758460	7880	7880	7880	7880	0
666	20231115	091000	91758460	7880	7870	7880	7870	101
667	20231115	090900	90963580	7870	7870	7870	7870	22
668	20231115	090800	90790440	7870	7880	7880	7870	307
669	20231115	090700	88371910	7880	7880	7880	7880	94
670	20231115	090600	87631190	7880	7900	7900	7880	12
671	20231115	090500	87536610	7880	7900	7900	7880	42
672	20231115	090400	87205630	7910	7910	7910	7910	1
673	20231115	090300	87197720	7920	7880	7920	7870	7723
674	20231115	090200	26265920	7870	7880	7880	7870	1090
675	20231115	090100	17677020	7890	7890	7900	7890	72
676	20231115	090000	17108930	7890	7890	7900	7890	2079