KissMeData/045060/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	192600	123555045	2990	2990	2990	2990	516
3	20231115	192500	123555045	2990	2990	2990	2990	0
4	20231115	192400	123555045	2990	2990	2990	2990	0
5	20231115	192300	123555045	2990	2990	2990	2990	0
6	20231115	192200	123555045	2990	2990	2990	2990	0
7	20231115	192100	123555045	2990	2990	2990	2990	0
8	20231115	192000	123555045	2990	2990	2990	2990	0
9	20231115	191900	123555045	2990	2990	2990	2990	0
10	20231115	191800	123555045	2990	2990	2990	2990	0
11	20231115	191700	123555045	2990	2990	2990	2990	0
12	20231115	191600	123555045	2990	2990	2990	2990	0
13	20231115	191500	123555045	2990	2990	2990	2990	0
14	20231115	191400	123555045	2990	2990	2990	2990	0
15	20231115	191300	123555045	2990	2990	2990	2990	0
16	20231115	191200	123555045	2990	2990	2990	2990	0
17	20231115	191100	123555045	2990	2990	2990	2990	0
18	20231115	191000	123555045	2990	2990	2990	2990	0
19	20231115	190900	123555045	2990	2990	2990	2990	0
20	20231115	190800	123555045	2990	2990	2990	2990	0
21	20231115	190700	123555045	2990	2990	2990	2990	0
22	20231115	190600	123555045	2990	2990	2990	2990	0
23	20231115	190500	123555045	2990	2990	2990	2990	0
24	20231115	190400	123555045	2990	2990	2990	2990	0
25	20231115	190300	123555045	2990	2990	2990	2990	0
26	20231115	190200	123555045	2990	2990	2990	2990	0
27	20231115	190100	123555045	2990	2990	2990	2990	0
28	20231115	190000	123555045	2990	2990	2990	2990	0
29	20231115	185900	123555045	2990	2990	2990	2990	0
30	20231115	185800	123555045	2990	2990	2990	2990	0
31	20231115	185700	123555045	2990	2990	2990	2990	0
32	20231115	185600	123555045	2990	2990	2990	2990	516
33	20231115	185500	123555045	2990	2990	2990	2990	0
34	20231115	185400	123555045	2990	2990	2990	2990	0
35	20231115	185300	123555045	2990	2990	2990	2990	0
36	20231115	185200	123555045	2990	2990	2990	2990	0
37	20231115	185100	123555045	2990	2990	2990	2990	0
38	20231115	185000	123555045	2990	2990	2990	2990	0
39	20231115	184900	123555045	2990	2990	2990	2990	0
40	20231115	184800	123555045	2990	2990	2990	2990	0
41	20231115	184700	123555045	2990	2990	2990	2990	0
42	20231115	184600	123555045	2990	2990	2990	2990	0
43	20231115	184500	123555045	2990	2990	2990	2990	0
44	20231115	184400	123555045	2990	2990	2990	2990	0
45	20231115	184300	123555045	2990	2990	2990	2990	0
46	20231115	184200	123555045	2990	2990	2990	2990	0
47	20231115	184100	123555045	2990	2990	2990	2990	0
48	20231115	184000	123555045	2990	2990	2990	2990	0
49	20231115	183900	123555045	2990	2990	2990	2990	0
50	20231115	183800	123555045	2990	2990	2990	2990	0
51	20231115	183700	123555045	2990	2990	2990	2990	0
52	20231115	183600	123555045	2990	2990	2990	2990	0
53	20231115	183500	123555045	2990	2990	2990	2990	0
54	20231115	183400	123555045	2990	2990	2990	2990	0
55	20231115	183300	123555045	2990	2990	2990	2990	0
56	20231115	183200	123555045	2990	2990	2990	2990	0
57	20231115	183100	123555045	2990	2990	2990	2990	0
58	20231115	183000	123555045	2990	2990	2990	2990	0
59	20231115	182900	123555045	2990	2990	2990	2990	0
60	20231115	182800	123555045	2990	2990	2990	2990	0
61	20231115	182700	123555045	2990	2990	2990	2990	0
62	20231115	182600	123555045	2990	2990	2990	2990	516
63	20231115	182500	123555045	2990	2990	2990	2990	0
64	20231115	182400	123555045	2990	2990	2990	2990	0
65	20231115	182300	123555045	2990	2990	2990	2990	0
66	20231115	182200	123555045	2990	2990	2990	2990	0
67	20231115	182100	123555045	2990	2990	2990	2990	0
68	20231115	182000	123555045	2990	2990	2990	2990	0
69	20231115	181900	123555045	2990	2990	2990	2990	0
70	20231115	181800	123555045	2990	2990	2990	2990	0
71	20231115	181700	123555045	2990	2990	2990	2990	0
72	20231115	181600	123555045	2990	2990	2990	2990	0
73	20231115	181500	123555045	2990	2990	2990	2990	0
74	20231115	181400	123555045	2990	2990	2990	2990	0
75	20231115	181300	123555045	2990	2990	2990	2990	0
76	20231115	181200	123555045	2990	2990	2990	2990	0
77	20231115	181100	123555045	2990	2990	2990	2990	0
78	20231115	181000	123555045	2990	2990	2990	2990	0
79	20231115	180900	123555045	2990	2990	2990	2990	0
80	20231115	180800	123555045	2990	2990	2990	2990	0
81	20231115	180700	123555045	2990	2990	2990	2990	0
82	20231115	180600	123555045	2990	2990	2990	2990	0
83	20231115	180500	123555045	2990	2990	2990	2990	0
84	20231115	180400	123555045	2990	2990	2990	2990	0
85	20231115	180300	123555045	2990	2990	2990	2990	0
86	20231115	180200	123555045	2990	2990	2990	2990	0
87	20231115	180100	123555045	2990	2990	2990	2990	0
88	20231115	180000	123555045	2990	2990	2990	2990	0
89	20231115	175900	123555045	2990	2990	2990	2990	0
90	20231115	175800	123555045	2990	2990	2990	2990	0
91	20231115	175700	123555045	2990	2990	2990	2990	0
92	20231115	175600	123555045	2990	2990	2990	2990	516
93	20231115	175500	123555045	2990	2990	2990	2990	0
94	20231115	175400	123555045	2990	2990	2990	2990	0
95	20231115	175300	123555045	2990	2990	2990	2990	0
96	20231115	175200	123555045	2990	2990	2990	2990	0
97	20231115	175100	123555045	2990	2990	2990	2990	0
98	20231115	175000	123555045	2990	2990	2990	2990	0
99	20231115	174900	123555045	2990	2990	2990	2990	0
100	20231115	174800	123555045	2990	2990	2990	2990	0
101	20231115	174700	123555045	2990	2990	2990	2990	0
102	20231115	174600	123555045	2990	2990	2990	2990	0
103	20231115	174500	123555045	2990	2990	2990	2990	0
104	20231115	174400	123555045	2990	2990	2990	2990	0
105	20231115	174300	123555045	2990	2990	2990	2990	0
106	20231115	174200	123555045	2990	2990	2990	2990	0
107	20231115	174100	123555045	2990	2990	2990	2990	0
108	20231115	174000	123555045	2990	2990	2990	2990	0
109	20231115	173900	123555045	2990	2990	2990	2990	0
110	20231115	173800	123555045	2990	2990	2990	2990	0
111	20231115	173700	123555045	2990	2990	2990	2990	0
112	20231115	173600	123555045	2990	2990	2990	2990	0
113	20231115	173500	123555045	2990	2990	2990	2990	0
114	20231115	173400	123555045	2990	2990	2990	2990	0
115	20231115	173300	123555045	2990	2990	2990	2990	0
116	20231115	173200	123555045	2990	2990	2990	2990	0
117	20231115	173100	123555045	2990	2990	2990	2990	0
118	20231115	173000	123555045	2990	2990	2990	2990	0
119	20231115	172900	123555045	2990	2990	2990	2990	0
120	20231115	172800	123555045	2990	2990	2990	2990	0
121	20231115	172700	123555045	2990	2990	2990	2990	0
122	20231115	172600	123555045	2990	2990	2990	2990	516
123	20231115	172500	123555045	2990	2990	2990	2990	0
124	20231115	172400	123555045	2990	2990	2990	2990	0
125	20231115	172300	123555045	2990	2990	2990	2990	0
126	20231115	172200	123555045	2990	2990	2990	2990	0
127	20231115	172100	123555045	2990	2990	2990	2990	0
128	20231115	172000	123555045	2990	2990	2990	2990	0
129	20231115	171900	123555045	2990	2990	2990	2990	0
130	20231115	171800	123555045	2990	2990	2990	2990	0
131	20231115	171700	123555045	2990	2990	2990	2990	0
132	20231115	171600	123555045	2990	2990	2990	2990	0
133	20231115	171500	123555045	2990	2990	2990	2990	0
134	20231115	171400	123555045	2990	2990	2990	2990	0
135	20231115	171300	123555045	2990	2990	2990	2990	0
136	20231115	171200	123555045	2990	2990	2990	2990	0
137	20231115	171100	123555045	2990	2990	2990	2990	0
138	20231115	171000	123555045	2990	2990	2990	2990	0
139	20231115	170900	123555045	2990	2990	2990	2990	0
140	20231115	170800	123555045	2990	2990	2990	2990	0
141	20231115	170700	123555045	2990	2990	2990	2990	0
142	20231115	170600	123555045	2990	2990	2990	2990	0
143	20231115	170500	123555045	2990	2990	2990	2990	0
144	20231115	170400	123555045	2990	2990	2990	2990	0
145	20231115	170300	123555045	2990	2990	2990	2990	0
146	20231115	170200	123555045	2990	2990	2990	2990	0
147	20231115	170100	123555045	2990	2990	2990	2990	0
148	20231115	170000	123555045	2990	2990	2990	2990	0
149	20231115	165900	123555045	2990	2990	2990	2990	0
150	20231115	165800	123555045	2990	2990	2990	2990	0
151	20231115	165700	123555045	2990	2990	2990	2990	0
152	20231115	165600	123555045	2990	2990	2990	2990	516
153	20231115	165500	123555045	2990	2990	2990	2990	0
154	20231115	165400	123555045	2990	2990	2990	2990	0
155	20231115	165300	123555045	2990	2990	2990	2990	0
156	20231115	165200	123555045	2990	2990	2990	2990	0
157	20231115	165100	123555045	2990	2990	2990	2990	0
158	20231115	165000	123555045	2990	2990	2990	2990	0
159	20231115	164900	123555045	2990	2990	2990	2990	0
160	20231115	164800	123555045	2990	2990	2990	2990	0
161	20231115	164700	123555045	2990	2990	2990	2990	0
162	20231115	164600	123555045	2990	2990	2990	2990	0
163	20231115	164500	123555045	2990	2990	2990	2990	0
164	20231115	164400	123555045	2990	2990	2990	2990	0
165	20231115	164300	123555045	2990	2990	2990	2990	0
166	20231115	164200	123555045	2990	2990	2990	2990	0
167	20231115	164100	123555045	2990	2990	2990	2990	0
168	20231115	164000	123555045	2990	2990	2990	2990	0
169	20231115	163900	123555045	2990	2990	2990	2990	0
170	20231115	163800	123555045	2990	2990	2990	2990	0
171	20231115	163700	123555045	2990	2990	2990	2990	0
172	20231115	163600	123555045	2990	2990	2990	2990	0
173	20231115	163500	123555045	2990	2990	2990	2990	0
174	20231115	163400	123555045	2990	2990	2990	2990	0
175	20231115	163300	123555045	2990	2990	2990	2990	0
176	20231115	163200	123555045	2990	2990	2990	2990	0
177	20231115	163100	123555045	2990	2990	2990	2990	0
178	20231115	163000	123555045	2990	2990	2990	2990	0
179	20231115	162900	123555045	2990	2990	2990	2990	0
180	20231115	162800	123555045	2990	2990	2990	2990	0
181	20231115	162700	123555045	2990	2990	2990	2990	0
182	20231115	162600	123555045	2990	2990	2990	2990	516
183	20231115	162500	123555045	2990	2990	2990	2990	0
184	20231115	162400	123555045	2990	2990	2990	2990	0
185	20231115	162300	123555045	2990	2990	2990	2990	0
186	20231115	162200	123555045	2990	2990	2990	2990	0
187	20231115	162100	123555045	2990	2990	2990	2990	0
188	20231115	162000	123555045	2990	2990	2990	2990	0
189	20231115	161900	123555045	2990	2990	2990	2990	0
190	20231115	161800	123555045	2990	2990	2990	2990	0
191	20231115	161700	123555045	2990	2990	2990	2990	0
192	20231115	161600	123555045	2990	2990	2990	2990	0
193	20231115	161500	123555045	2990	2990	2990	2990	0
194	20231115	161400	123555045	2990	2990	2990	2990	0
195	20231115	161300	123555045	2990	2990	2990	2990	0
196	20231115	161200	123555045	2990	2990	2990	2990	0
197	20231115	161100	123555045	2990	2990	2990	2990	0
198	20231115	161000	123555045	2990	2990	2990	2990	0
199	20231115	160900	123555045	2990	2990	2990	2990	0
200	20231115	160800	123555045	2990	2990	2990	2990	0
201	20231115	160700	123555045	2990	2990	2990	2990	0
202	20231115	160600	123555045	2990	2990	2990	2990	0
203	20231115	160500	123555045	2990	2990	2990	2990	0
204	20231115	160400	123555045	2990	2990	2990	2990	0
205	20231115	160300	123555045	2990	2990	2990	2990	0
206	20231115	160200	123555045	2990	2990	2990	2990	0
207	20231115	160100	123555045	2990	2990	2990	2990	0
208	20231115	160000	123555045	2990	2990	2990	2990	0
209	20231115	155900	123555045	2990	2990	2990	2990	0
210	20231115	155800	123555045	2990	2990	2990	2990	0
211	20231115	155700	123555045	2990	2990	2990	2990	0
212	20231115	155600	123555045	2990	2990	2990	2990	516
213	20231115	155500	123555045	2990	2990	2990	2990	0
214	20231115	155400	123555045	2990	2990	2990	2990	0
215	20231115	155300	123555045	2990	2990	2990	2990	0
216	20231115	155200	123555045	2990	2990	2990	2990	0
217	20231115	155100	123555045	2990	2990	2990	2990	0
218	20231115	155000	123555045	2990	2990	2990	2990	0
219	20231115	154900	123555045	2990	2990	2990	2990	0
220	20231115	154800	123555045	2990	2990	2990	2990	0
221	20231115	154700	123555045	2990	2990	2990	2990	0
222	20231115	154600	123555045	2990	2990	2990	2990	0
223	20231115	154500	123555045	2990	2990	2990	2990	0
224	20231115	154400	123555045	2990	2990	2990	2990	0
225	20231115	154300	123555045	2990	2990	2990	2990	0
226	20231115	154200	123555045	2990	2990	2990	2990	0
227	20231115	154100	123555045	2990	2990	2990	2990	0
228	20231115	154000	123555045	2990	2990	2990	2990	0
229	20231115	153900	123555045	2990	2990	2990	2990	0
230	20231115	153800	123555045	2990	2990	2990	2990	0
231	20231115	153700	123555045	2990	2990	2990	2990	0
232	20231115	153600	123555045	2990	2990	2990	2990	0
233	20231115	153500	123555045	2990	2990	2990	2990	0
234	20231115	153400	123555045	2990	2990	2990	2990	0
235	20231115	153300	123555045	2990	2990	2990	2990	0
236	20231115	153200	123555045	2990	2990	2990	2990	0
237	20231115	153100	123555045	2990	2990	2990	2990	0
238	20231115	153000	123555045	2990	2990	2990	2990	516
239	20231115	152900	122012205	2995	2995	2995	2995	0
240	20231115	152800	122012205	2995	2995	2995	2995	0
241	20231115	152700	122012205	2995	2995	2995	2995	0
242	20231115	152600	122012205	2995	2995	2995	2995	0
243	20231115	152500	122012205	2995	2995	2995	2995	0
244	20231115	152400	122012205	2995	2995	2995	2995	0
245	20231115	152300	122012205	2995	2995	2995	2995	0
246	20231115	152200	122012205	2995	2995	2995	2995	0
247	20231115	152100	122012205	2995	2995	2995	2995	0
248	20231115	152000	122012205	2995	2995	2995	2995	0
249	20231115	151900	122012205	2995	2995	2995	2995	0
250	20231115	151800	122012205	2995	2995	2995	2995	57
251	20231115	151700	121841490	2995	2995	2995	2995	100
252	20231115	151600	121541990	2995	2995	2995	2995	0
253	20231115	151500	121541990	2995	2995	2995	2995	353
254	20231115	151400	120484755	2995	2995	2995	2995	500
255	20231115	151300	118987255	2995	2990	2995	2990	40
256	20231115	151200	118867635	2990	2990	2990	2990	0
257	20231115	151100	118867635	2990	2990	2990	2990	14
258	20231115	151000	118825775	2995	2995	2995	2995	41
259	20231115	150900	118702980	2985	2985	2985	2985	1
260	20231115	150800	118699995	2990	2990	2990	2990	647
261	20231115	150700	116765465	2985	2985	2985	2985	20
262	20231115	150600	116705765	2985	2980	2985	2980	60
263	20231115	150500	116526915	2990	2980	2990	2980	101
264	20231115	150400	116225925	2985	2985	2985	2985	0
265	20231115	150300	116225925	2985	2985	2985	2985	0
266	20231115	150200	116225925	2985	2985	2985	2985	1733
267	20231115	150100	111052920	2985	2985	2985	2985	0
268	20231115	150000	111052920	2985	2985	2985	2985	0
269	20231115	145900	111052920	2985	2985	2985	2985	0
270	20231115	145800	111052920	2985	2985	2985	2985	200
271	20231115	145700	110455920	2985	2985	2985	2985	0
272	20231115	145600	110455920	2985	2985	2985	2985	0
273	20231115	145500	110455920	2985	2985	2985	2985	0
274	20231115	145400	110455920	2985	2985	2985	2985	0
275	20231115	145300	110455920	2985	2985	2985	2985	1989
276	20231115	145200	104518755	2985	2985	2985	2985	0
277	20231115	145100	104518755	2985	2985	2985	2985	0
278	20231115	145000	104518755	2985	2985	2985	2985	0
279	20231115	144900	104518755	2985	2985	2985	2985	0
280	20231115	144800	104518755	2985	2985	2985	2985	0
281	20231115	144700	104518755	2985	2985	2985	2985	0
282	20231115	144600	104518755	2985	2985	2985	2985	0
283	20231115	144500	104518755	2985	2985	2985	2985	0
284	20231115	144400	104518755	2985	2985	2985	2985	0
285	20231115	144300	104518755	2985	2985	2985	2985	0
286	20231115	144200	104518755	2985	2985	2985	2985	0
287	20231115	144100	104518755	2985	2985	2985	2985	0
288	20231115	144000	104518755	2985	2985	2985	2985	0
289	20231115	143900	104518755	2985	2985	2985	2985	0
290	20231115	143800	104518755	2985	2985	2985	2985	0
291	20231115	143700	104518755	2985	2985	2985	2985	0
292	20231115	143600	104518755	2985	2985	2985	2985	0
293	20231115	143500	104518755	2985	2985	2985	2985	505
294	20231115	143400	103011330	2985	2985	2985	2985	0
295	20231115	143300	103011330	2985	2985	2985	2985	0
296	20231115	143200	103011330	2985	2985	2985	2985	0
297	20231115	143100	103011330	2985	2985	2985	2985	0
298	20231115	143000	103011330	2985	2985	2985	2985	0
299	20231115	142900	103011330	2985	2985	2985	2985	0
300	20231115	142800	103011330	2985	2985	2985	2985	0
301	20231115	142700	103011330	2985	2985	2985	2985	0
302	20231115	142600	103011330	2985	2985	2985	2985	4
303	20231115	142500	102999390	2980	2980	2980	2980	0
304	20231115	142400	102999390	2980	2980	2980	2980	36
305	20231115	142300	102892110	2985	2985	2985	2985	0
306	20231115	142200	102892110	2985	2985	2985	2985	0
307	20231115	142100	102892110	2985	2985	2985	2985	0
308	20231115	142000	102892110	2985	2985	2985	2985	0
309	20231115	141900	102892110	2985	2985	2985	2985	43
310	20231115	141800	102763755	2980	2980	2980	2980	0
311	20231115	141700	102763755	2980	2980	2980	2980	11
312	20231115	141600	102730975	2985	2985	2985	2985	1
313	20231115	141500	102727990	2980	2980	2980	2980	0
314	20231115	141400	102727990	2980	2980	2980	2980	9
315	20231115	141300	102701170	2980	2980	2980	2980	1001
316	20231115	141200	99718190	2985	2985	2985	2985	0
317	20231115	141100	99718190	2985	2985	2985	2985	0
318	20231115	141000	99718190	2985	2985	2985	2985	0
319	20231115	140900	99718190	2985	2985	2985	2985	0
320	20231115	140800	99718190	2985	2985	2985	2985	210
321	20231115	140700	99091340	2985	2985	2985	2985	206
322	20231115	140600	98476430	2985	2980	2985	2980	2
323	20231115	140500	98470465	2985	2985	2985	2985	0
324	20231115	140400	98470465	2985	2985	2985	2985	0
325	20231115	140300	98470465	2985	2985	2985	2985	0
326	20231115	140200	98470465	2985	2985	2985	2985	51
327	20231115	140100	98318230	2985	2985	2985	2985	291
328	20231115	140000	97449595	2985	2980	2985	2980	937
329	20231115	135900	94654835	2980	2980	2980	2980	0
330	20231115	135800	94654835	2980	2980	2980	2980	100
331	20231115	135700	94356835	2980	2975	2980	2975	5185
332	20231115	135600	78906190	2975	2975	2975	2975	1
333	20231115	135500	78903215	2975	2975	2975	2975	0
334	20231115	135400	78903215	2975	2975	2975	2975	0
335	20231115	135300	78903215	2975	2975	2975	2975	0
336	20231115	135200	78903215	2975	2975	2975	2975	0
337	20231115	135100	78903215	2975	2975	2975	2975	0
338	20231115	135000	78903215	2975	2975	2975	2975	0
339	20231115	134900	78903215	2975	2975	2975	2975	0
340	20231115	134800	78903215	2975	2975	2975	2975	168
341	20231115	134700	78403415	2970	2970	2970	2970	0
342	20231115	134600	78403415	2970	2970	2970	2970	0
343	20231115	134500	78403415	2970	2970	2970	2970	0
344	20231115	134400	78403415	2970	2970	2970	2970	0
345	20231115	134300	78403415	2970	2970	2970	2970	0
346	20231115	134200	78403415	2970	2970	2970	2970	0
347	20231115	134100	78403415	2970	2970	2970	2970	0
348	20231115	134000	78403415	2970	2975	2975	2970	3519
349	20231115	133900	67951900	2975	2975	2975	2975	0
350	20231115	133800	67951900	2975	2975	2975	2975	0
351	20231115	133700	67951900	2975	2975	2975	2975	0
352	20231115	133600	67951900	2975	2975	2975	2975	0
353	20231115	133500	67951900	2975	2975	2975	2975	0
354	20231115	133400	67951900	2975	2975	2975	2975	0
355	20231115	133300	67951900	2975	2975	2975	2975	0
356	20231115	133200	67951900	2975	2975	2975	2975	0
357	20231115	133100	67951900	2975	2975	2975	2975	0
358	20231115	133000	67951900	2975	2975	2975	2975	198
359	20231115	132900	67362850	2975	2975	2975	2975	0
360	20231115	132800	67362850	2975	2975	2975	2975	0
361	20231115	132700	67362850	2975	2975	2975	2975	2
362	20231115	132600	67356900	2975	2975	2975	2975	0
363	20231115	132500	67356900	2975	2975	2975	2975	23
364	20231115	132400	67288475	2975	2975	2975	2975	200
365	20231115	132300	66693475	2970	2970	2970	2970	0
366	20231115	132200	66693475	2970	2970	2970	2970	2000
367	20231115	132100	60753475	2970	2970	2970	2970	0
368	20231115	132000	60753475	2970	2970	2970	2970	0
369	20231115	131900	60753475	2970	2975	2975	2970	283
370	20231115	131800	59912550	2975	2975	2975	2975	0
371	20231115	131700	59912550	2975	2975	2975	2975	0
372	20231115	131600	59912550	2975	2975	2975	2975	0
373	20231115	131500	59912550	2975	2975	2975	2975	0
374	20231115	131400	59912550	2975	2975	2975	2975	0
375	20231115	131300	59912550	2975	2975	2975	2975	0
376	20231115	131200	59912550	2975	2975	2975	2975	0
377	20231115	131100	59912550	2975	2975	2975	2975	0
378	20231115	131000	59912550	2975	2970	2975	2970	201
379	20231115	130900	59315180	2970	2970	2970	2970	0
380	20231115	130800	59315180	2970	2970	2970	2970	1079
381	20231115	130700	56110550	2970	2970	2970	2970	0
382	20231115	130600	56110550	2970	2970	2970	2970	0
383	20231115	130500	56110550	2970	2970	2970	2970	0
384	20231115	130400	56110550	2970	2970	2970	2970	0
385	20231115	130300	56110550	2970	2970	2970	2970	0
386	20231115	130200	56110550	2970	2970	2970	2970	1
387	20231115	130100	56107580	2970	2970	2970	2970	0
388	20231115	130000	56107580	2970	2970	2970	2970	0
389	20231115	125900	56107580	2970	2970	2970	2970	0
390	20231115	125800	56107580	2970	2970	2970	2970	477
391	20231115	125700	54690890	2980	2980	2980	2980	0
392	20231115	125600	54690890	2980	2980	2980	2980	168
393	20231115	125500	54190250	2975	2975	2975	2975	15
394	20231115	125400	54145625	2975	2975	2975	2975	5
395	20231115	125300	54130750	2975	2975	2975	2975	1
396	20231115	125200	54127775	2980	2980	2980	2980	0
397	20231115	125100	54127775	2980	2980	2980	2980	0
398	20231115	125000	54127775	2980	2980	2980	2980	0
399	20231115	124900	54127775	2980	2980	2980	2980	0
400	20231115	124800	54127775	2980	2980	2980	2980	0
401	20231115	124700	54127775	2980	2980	2980	2980	0
402	20231115	124600	54127775	2980	2980	2980	2980	0
403	20231115	124500	54127775	2980	2980	2980	2980	1
404	20231115	124400	54124795	2980	2980	2980	2980	0
405	20231115	124300	54124795	2980	2980	2980	2980	0
406	20231115	124200	54124795	2980	2980	2980	2980	1
407	20231115	124100	54121815	2975	2975	2975	2975	10
408	20231115	124000	54092065	2970	2970	2970	2970	7
409	20231115	123900	54071275	2970	2970	2970	2970	0
410	20231115	123800	54071275	2970	2970	2970	2970	0
411	20231115	123700	54071275	2970	2970	2970	2970	0
412	20231115	123600	54071275	2970	2970	2970	2970	0
413	20231115	123500	54071275	2970	2970	2970	2970	0
414	20231115	123400	54071275	2970	2970	2970	2970	0
415	20231115	123300	54071275	2970	2970	2970	2970	0
416	20231115	123200	54071275	2970	2970	2970	2970	0
417	20231115	123100	54071275	2970	2970	2970	2970	0
418	20231115	123000	54071275	2970	2970	2970	2970	0
419	20231115	122900	54071275	2970	2970	2970	2970	0
420	20231115	122800	54071275	2970	2970	2970	2970	0
421	20231115	122700	54071275	2970	2970	2970	2970	0
422	20231115	122600	54071275	2970	2970	2970	2970	0
423	20231115	122500	54071275	2970	2970	2970	2970	0
424	20231115	122400	54071275	2970	2970	2970	2970	0
425	20231115	122300	54071275	2970	2970	2970	2970	0
426	20231115	122200	54071275	2970	2970	2970	2970	7
427	20231115	122100	54050485	2970	2970	2970	2970	0
428	20231115	122000	54050485	2970	2970	2970	2970	0
429	20231115	121900	54050485	2970	2970	2970	2970	0
430	20231115	121800	54050485	2970	2970	2970	2970	0
431	20231115	121700	54050485	2970	2970	2970	2970	0
432	20231115	121600	54050485	2970	2970	2970	2970	59
433	20231115	121500	53875255	2980	2980	2980	2980	0
434	20231115	121400	53875255	2980	2980	2980	2980	0
435	20231115	121300	53875255	2980	2980	2980	2980	0
436	20231115	121200	53875255	2980	2980	2980	2980	0
437	20231115	121100	53875255	2980	2980	2980	2980	0
438	20231115	121000	53875255	2980	2980	2980	2980	0
439	20231115	120900	53875255	2980	2980	2980	2980	0
440	20231115	120800	53875255	2980	2980	2980	2980	0
441	20231115	120700	53875255	2980	2980	2980	2980	113
442	20231115	120600	53538515	2985	2985	2985	2985	0
443	20231115	120500	53538515	2985	2985	2985	2985	0
444	20231115	120400	53538515	2985	2985	2985	2985	0
445	20231115	120300	53538515	2985	2985	2985	2985	0
446	20231115	120200	53538515	2985	2985	2985	2985	0
447	20231115	120100	53538515	2985	2985	2985	2985	0
448	20231115	120000	53538515	2985	2980	2985	2980	50
449	20231115	115900	53389270	2985	2985	2985	2985	0
450	20231115	115800	53389270	2985	2985	2985	2985	0
451	20231115	115700	53389270	2985	2985	2985	2985	0
452	20231115	115600	53389270	2985	2975	2985	2975	500
453	20231115	115500	51898065	2975	2975	2975	2975	300
454	20231115	115400	51005565	2975	2975	2975	2975	0
455	20231115	115300	51005565	2975	2975	2975	2975	0
456	20231115	115200	51005565	2975	2975	2975	2975	0
457	20231115	115100	51005565	2975	2975	2975	2975	0
458	20231115	115000	51005565	2975	2975	2975	2975	60
459	20231115	114900	50827065	2975	2975	2975	2975	0
460	20231115	114800	50827065	2975	2975	2975	2975	0
461	20231115	114700	50827065	2975	2975	2975	2975	0
462	20231115	114600	50827065	2975	2975	2975	2975	200
463	20231115	114500	50232065	2975	2975	2975	2975	0
464	20231115	114400	50232065	2975	2975	2975	2975	0
465	20231115	114300	50232065	2975	2975	2975	2975	0
466	20231115	114200	50232065	2975	2975	2975	2975	240
467	20231115	114100	49518065	2975	2975	2975	2975	0
468	20231115	114000	49518065	2975	2975	2975	2975	0
469	20231115	113900	49518065	2975	2975	2975	2975	0
470	20231115	113800	49518065	2975	2975	2975	2975	0
471	20231115	113700	49518065	2975	2975	2975	2975	23
472	20231115	113600	49449640	2980	2980	2980	2980	0
473	20231115	113500	49449640	2980	2980	2980	2980	3
474	20231115	113400	49440700	2980	2980	2980	2980	10
475	20231115	113300	49410900	2980	2980	2980	2980	6
476	20231115	113200	49393020	2980	2980	2980	2980	2
477	20231115	113100	49387060	2970	2970	2970	2970	0
478	20231115	113000	49387060	2970	2970	2970	2970	246
479	20231115	112900	48656440	2980	2980	2980	2980	0
480	20231115	112800	48656440	2980	2980	2980	2980	0
481	20231115	112700	48656440	2980	2980	2980	2980	0
482	20231115	112600	48656440	2980	2980	2980	2980	0
483	20231115	112500	48656440	2980	2980	2980	2980	1
484	20231115	112400	48653460	2970	2970	2970	2970	0
485	20231115	112300	48653460	2970	2970	2970	2970	0
486	20231115	112200	48653460	2970	2970	2970	2970	0
487	20231115	112100	48653460	2970	2970	2970	2970	0
488	20231115	112000	48653460	2970	2970	2970	2970	0
489	20231115	111900	48653460	2970	2970	2970	2970	0
490	20231115	111800	48653460	2970	2970	2970	2970	100
491	20231115	111700	48356460	2970	2970	2970	2970	435
492	20231115	111600	47064510	2970	2970	2970	2970	0
493	20231115	111500	47064510	2970	2970	2970	2970	0
494	20231115	111400	47064510	2970	2970	2970	2970	0
495	20231115	111300	47064510	2970	2970	2970	2970	0
496	20231115	111200	47064510	2970	2970	2970	2970	10
497	20231115	111100	47034810	2960	2960	2960	2960	0
498	20231115	111000	47034810	2960	2960	2960	2960	0
499	20231115	110900	47034810	2960	2960	2960	2960	0
500	20231115	110800	47034810	2960	2960	2960	2960	0
501	20231115	110700	47034810	2960	2960	2960	2960	0
502	20231115	110600	47034810	2960	2960	2960	2960	0
503	20231115	110500	47034810	2960	2960	2960	2960	0
504	20231115	110400	47034810	2960	2960	2960	2960	0
505	20231115	110300	47034810	2960	2960	2960	2960	0
506	20231115	110200	47034810	2960	2960	2960	2960	0
507	20231115	110100	47034810	2960	2960	2960	2960	0
508	20231115	110000	47034810	2960	2960	2960	2960	508
509	20231115	105900	45531130	2960	2960	2960	2960	0
510	20231115	105800	45531130	2960	2960	2960	2960	0
511	20231115	105700	45531130	2960	2960	2960	2960	0
512	20231115	105600	45531130	2960	2960	2960	2960	0
513	20231115	105500	45531130	2960	2960	2960	2960	0
514	20231115	105400	45531130	2960	2960	2960	2960	100
515	20231115	105300	45235130	2960	2960	2960	2960	0
516	20231115	105200	45235130	2960	2960	2960	2960	0
517	20231115	105100	45235130	2960	2960	2960	2960	0
518	20231115	105000	45235130	2960	2960	2960	2960	0
519	20231115	104900	45235130	2960	2960	2960	2960	0
520	20231115	104800	45235130	2960	2960	2960	2960	0
521	20231115	104700	45235130	2960	2960	2960	2960	0
522	20231115	104600	45235130	2960	2960	2960	2960	0
523	20231115	104500	45235130	2960	2960	2960	2960	22
524	20231115	104400	45170010	2965	2965	2965	2965	0
525	20231115	104300	45170010	2965	2965	2965	2965	0
526	20231115	104200	45170010	2965	2965	2965	2965	0
527	20231115	104100	45170010	2965	2965	2965	2965	3
528	20231115	104000	45161115	2965	2965	2965	2965	5
529	20231115	103900	45146290	2955	2970	2970	2955	58
530	20231115	103800	44974525	2980	2980	2980	2980	0
531	20231115	103700	44974525	2980	2980	2980	2980	1
532	20231115	103600	44971545	2985	2985	2985	2985	342
533	20231115	103500	43950675	2990	2990	2990	2990	0
534	20231115	103400	43950675	2990	2990	2990	2990	38
535	20231115	103300	43837055	2990	2990	2990	2990	8
536	20231115	103200	43813135	2985	2985	2985	2985	338
537	20231115	103100	42804205	2985	2980	2985	2980	304
538	20231115	103000	41896780	2980	2980	2980	2980	0
539	20231115	102900	41896780	2980	2975	2980	2975	568
540	20231115	102800	40205305	2975	2975	2975	2975	0
541	20231115	102700	40205305	2975	2970	2975	2970	71
542	20231115	102600	39994330	2970	2970	2970	2970	9
543	20231115	102500	39967600	2965	2965	2965	2965	1003
544	20231115	102400	36993705	2965	2965	2965	2965	8
545	20231115	102300	36969985	2965	2965	2965	2965	7
546	20231115	102200	36949230	2965	2965	2965	2965	5
547	20231115	102100	36934405	2965	2965	2965	2965	2
548	20231115	102000	36928475	2970	2965	2970	2965	49
549	20231115	101900	36782950	2975	2965	2975	2965	200
550	20231115	101800	36187960	2980	2965	2980	2965	499
551	20231115	101700	34703895	2960	2955	2960	2955	306
552	20231115	101600	33799300	2955	2955	2955	2955	0
553	20231115	101500	33799300	2955	2955	2955	2955	0
554	20231115	101400	33799300	2955	2950	2955	2950	3
555	20231115	101300	33790440	2950	2950	2950	2950	0
556	20231115	101200	33790440	2950	2950	2950	2950	1
557	20231115	101100	33787490	2950	2950	2950	2950	5
558	20231115	101000	33772740	2950	2950	2950	2950	2
559	20231115	100900	33766840	2950	2950	2950	2950	1
560	20231115	100800	33763890	2945	2945	2945	2945	0
561	20231115	100700	33763890	2945	2945	2945	2945	0
562	20231115	100600	33763890	2945	2945	2945	2945	0
563	20231115	100500	33763890	2945	2945	2945	2945	0
564	20231115	100400	33763890	2945	2945	2945	2945	0
565	20231115	100300	33763890	2945	2945	2945	2945	0
566	20231115	100200	33763890	2945	2945	2945	2945	0
567	20231115	100100	33763890	2945	2945	2945	2945	0
568	20231115	100000	33763890	2945	2945	2945	2945	0
569	20231115	095900	33763890	2945	2945	2945	2945	4
570	20231115	095800	33752110	2945	2945	2945	2945	0
571	20231115	095700	33752110	2945	2945	2945	2945	0
572	20231115	095600	33752110	2945	2945	2945	2945	0
573	20231115	095500	33752110	2945	2945	2945	2945	356
574	20231115	095400	32703690	2955	2955	2955	2955	0
575	20231115	095300	32703690	2955	2955	2955	2955	0
576	20231115	095200	32703690	2955	2955	2955	2955	95
577	20231115	095100	32422965	2955	2955	2955	2955	0
578	20231115	095000	32422965	2955	2955	2955	2955	0
579	20231115	094900	32422965	2955	2955	2955	2955	1
580	20231115	094800	32420010	2940	2940	2940	2940	0
581	20231115	094700	32420010	2940	2940	2940	2940	0
582	20231115	094600	32420010	2940	2940	2940	2940	112
583	20231115	094500	32090730	2955	2955	2955	2955	0
584	20231115	094400	32090730	2955	2950	2955	2950	2
585	20231115	094300	32084825	2950	2950	2950	2950	0
586	20231115	094200	32084825	2950	2950	2950	2950	45
587	20231115	094100	31952075	2950	2940	2950	2940	429
588	20231115	094000	30686545	2950	2950	2950	2950	10
589	20231115	093900	30657045	2950	2940	2950	2940	819
590	20231115	093800	28248845	2940	2940	2940	2940	2
591	20231115	093700	28242965	2940	2940	2940	2940	0
592	20231115	093600	28242965	2940	2940	2940	2940	0
593	20231115	093500	28242965	2940	2940	2940	2940	0
594	20231115	093400	28242965	2940	2940	2940	2940	1
595	20231115	093300	28240025	2950	2945	2950	2945	1200
596	20231115	093200	24704110	2945	2945	2945	2945	6
597	20231115	093100	24686440	2940	2940	2940	2940	0
598	20231115	093000	24686440	2940	2940	2940	2940	0
599	20231115	092900	24686440	2940	2940	2940	2940	325
600	20231115	092800	23730940	2940	2940	2940	2940	102
601	20231115	092700	23431060	2945	2945	2945	2945	0
602	20231115	092600	23431060	2945	2945	2945	2945	0
603	20231115	092500	23431060	2945	2945	2945	2945	100
604	20231115	092400	23136560	2945	2945	2945	2945	0
605	20231115	092300	23136560	2945	2945	2945	2945	268
606	20231115	092200	22347300	2945	2945	2945	2945	0
607	20231115	092100	22347300	2945	2945	2945	2945	0
608	20231115	092000	22347300	2945	2945	2945	2945	0
609	20231115	091900	22347300	2945	2945	2945	2945	1
610	20231115	091800	22344355	2950	2950	2950	2950	0
611	20231115	091700	22344355	2950	2950	2950	2950	0
612	20231115	091600	22344355	2950	2950	2950	2950	10
613	20231115	091500	22314855	2950	2950	2950	2950	28
614	20231115	091400	22232255	2950	2940	2950	2940	947
615	20231115	091300	19444205	2940	2940	2940	2940	50
616	20231115	091200	19297205	2940	2940	2940	2940	0
617	20231115	091100	19297205	2940	2935	2940	2925	2089
618	20231115	091000	13165900	2935	2935	2935	2925	156
619	20231115	090900	12708470	2935	2935	2935	2935	3
620	20231115	090800	12699665	2935	2930	2935	2930	253
621	20231115	090700	11958370	2930	2925	2935	2925	299
622	20231115	090600	11083545	2935	2935	2935	2935	515
623	20231115	090500	9572020	2935	2935	2935	2935	302
624	20231115	090400	8685650	2935	2935	2935	2935	2
625	20231115	090300	8679780	2935	2935	2935	2935	4
626	20231115	090200	8668040	2935	2935	2935	2935	2
627	20231115	090100	8662170	2935	2935	2935	2935	218
628	20231115	090000	8022340	2930	2930	2930	2930	2738