KissMeData/053580/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193300	452435020	9780	9780	9780	9780	2163
3	20231115	193200	452435020	9780	9780	9780	9780	0
4	20231115	193100	452435020	9780	9780	9780	9780	0
5	20231115	193000	452435020	9780	9780	9780	9780	0
6	20231115	192900	452435020	9780	9780	9780	9780	0
7	20231115	192800	452435020	9780	9780	9780	9780	0
8	20231115	192700	452435020	9780	9780	9780	9780	0
9	20231115	192600	452435020	9780	9780	9780	9780	0
10	20231115	192500	452435020	9780	9780	9780	9780	0
11	20231115	192400	452435020	9780	9780	9780	9780	0
12	20231115	192300	452435020	9780	9780	9780	9780	0
13	20231115	192200	452435020	9780	9780	9780	9780	0
14	20231115	192100	452435020	9780	9780	9780	9780	0
15	20231115	192000	452435020	9780	9780	9780	9780	0
16	20231115	191900	452435020	9780	9780	9780	9780	0
17	20231115	191800	452435020	9780	9780	9780	9780	0
18	20231115	191700	452435020	9780	9780	9780	9780	0
19	20231115	191600	452435020	9780	9780	9780	9780	0
20	20231115	191500	452435020	9780	9780	9780	9780	0
21	20231115	191400	452435020	9780	9780	9780	9780	0
22	20231115	191300	452435020	9780	9780	9780	9780	0
23	20231115	191200	452435020	9780	9780	9780	9780	0
24	20231115	191100	452435020	9780	9780	9780	9780	0
25	20231115	191000	452435020	9780	9780	9780	9780	0
26	20231115	190900	452435020	9780	9780	9780	9780	0
27	20231115	190800	452435020	9780	9780	9780	9780	0
28	20231115	190700	452435020	9780	9780	9780	9780	0
29	20231115	190600	452435020	9780	9780	9780	9780	0
30	20231115	190500	452435020	9780	9780	9780	9780	0
31	20231115	190400	452435020	9780	9780	9780	9780	0
32	20231115	190300	452435020	9780	9780	9780	9780	2163
33	20231115	190200	452435020	9780	9780	9780	9780	0
34	20231115	190100	452435020	9780	9780	9780	9780	0
35	20231115	190000	452435020	9780	9780	9780	9780	0
36	20231115	185900	452435020	9780	9780	9780	9780	0
37	20231115	185800	452435020	9780	9780	9780	9780	0
38	20231115	185700	452435020	9780	9780	9780	9780	0
39	20231115	185600	452435020	9780	9780	9780	9780	0
40	20231115	185500	452435020	9780	9780	9780	9780	0
41	20231115	185400	452435020	9780	9780	9780	9780	0
42	20231115	185300	452435020	9780	9780	9780	9780	0
43	20231115	185200	452435020	9780	9780	9780	9780	0
44	20231115	185100	452435020	9780	9780	9780	9780	0
45	20231115	185000	452435020	9780	9780	9780	9780	0
46	20231115	184900	452435020	9780	9780	9780	9780	0
47	20231115	184800	452435020	9780	9780	9780	9780	0
48	20231115	184700	452435020	9780	9780	9780	9780	0
49	20231115	184600	452435020	9780	9780	9780	9780	0
50	20231115	184500	452435020	9780	9780	9780	9780	0
51	20231115	184400	452435020	9780	9780	9780	9780	0
52	20231115	184300	452435020	9780	9780	9780	9780	0
53	20231115	184200	452435020	9780	9780	9780	9780	0
54	20231115	184100	452435020	9780	9780	9780	9780	0
55	20231115	184000	452435020	9780	9780	9780	9780	0
56	20231115	183900	452435020	9780	9780	9780	9780	0
57	20231115	183800	452435020	9780	9780	9780	9780	0
58	20231115	183700	452435020	9780	9780	9780	9780	0
59	20231115	183600	452435020	9780	9780	9780	9780	0
60	20231115	183500	452435020	9780	9780	9780	9780	0
61	20231115	183400	452435020	9780	9780	9780	9780	0
62	20231115	183300	452435020	9780	9780	9780	9780	2163
63	20231115	183200	452435020	9780	9780	9780	9780	0
64	20231115	183100	452435020	9780	9780	9780	9780	0
65	20231115	183000	452435020	9780	9780	9780	9780	0
66	20231115	182900	452435020	9780	9780	9780	9780	0
67	20231115	182800	452435020	9780	9780	9780	9780	0
68	20231115	182700	452435020	9780	9780	9780	9780	0
69	20231115	182600	452435020	9780	9780	9780	9780	0
70	20231115	182500	452435020	9780	9780	9780	9780	0
71	20231115	182400	452435020	9780	9780	9780	9780	0
72	20231115	182300	452435020	9780	9780	9780	9780	0
73	20231115	182200	452435020	9780	9780	9780	9780	0
74	20231115	182100	452435020	9780	9780	9780	9780	0
75	20231115	182000	452435020	9780	9780	9780	9780	0
76	20231115	181900	452435020	9780	9780	9780	9780	0
77	20231115	181800	452435020	9780	9780	9780	9780	0
78	20231115	181700	452435020	9780	9780	9780	9780	0
79	20231115	181600	452435020	9780	9780	9780	9780	0
80	20231115	181500	452435020	9780	9780	9780	9780	0
81	20231115	181400	452435020	9780	9780	9780	9780	0
82	20231115	181300	452435020	9780	9780	9780	9780	0
83	20231115	181200	452435020	9780	9780	9780	9780	0
84	20231115	181100	452435020	9780	9780	9780	9780	0
85	20231115	181000	452435020	9780	9780	9780	9780	0
86	20231115	180900	452435020	9780	9780	9780	9780	0
87	20231115	180800	452435020	9780	9780	9780	9780	0
88	20231115	180700	452435020	9780	9780	9780	9780	0
89	20231115	180600	452435020	9780	9780	9780	9780	0
90	20231115	180500	452435020	9780	9780	9780	9780	0
91	20231115	180400	452435020	9780	9780	9780	9780	0
92	20231115	180300	452435020	9780	9780	9780	9780	2163
93	20231115	180200	452435020	9780	9780	9780	9780	0
94	20231115	180100	452435020	9780	9780	9780	9780	0
95	20231115	180000	452435020	9780	9780	9780	9780	0
96	20231115	175900	452435020	9780	9780	9780	9780	0
97	20231115	175800	452435020	9780	9780	9780	9780	0
98	20231115	175700	452435020	9780	9780	9780	9780	0
99	20231115	175600	452435020	9780	9780	9780	9780	0
100	20231115	175500	452435020	9780	9780	9780	9780	0
101	20231115	175400	452435020	9780	9780	9780	9780	0
102	20231115	175300	452435020	9780	9780	9780	9780	0
103	20231115	175200	452435020	9780	9780	9780	9780	0
104	20231115	175100	452435020	9780	9780	9780	9780	0
105	20231115	175000	452435020	9780	9780	9780	9780	0
106	20231115	174900	452435020	9780	9780	9780	9780	0
107	20231115	174800	452435020	9780	9780	9780	9780	0
108	20231115	174700	452435020	9780	9780	9780	9780	0
109	20231115	174600	452435020	9780	9780	9780	9780	0
110	20231115	174500	452435020	9780	9780	9780	9780	0
111	20231115	174400	452435020	9780	9780	9780	9780	0
112	20231115	174300	452435020	9780	9780	9780	9780	0
113	20231115	174200	452435020	9780	9780	9780	9780	0
114	20231115	174100	452435020	9780	9780	9780	9780	0
115	20231115	174000	452435020	9780	9780	9780	9780	0
116	20231115	173900	452435020	9780	9780	9780	9780	0
117	20231115	173800	452435020	9780	9780	9780	9780	0
118	20231115	173700	452435020	9780	9780	9780	9780	0
119	20231115	173600	452435020	9780	9780	9780	9780	0
120	20231115	173500	452435020	9780	9780	9780	9780	0
121	20231115	173400	452435020	9780	9780	9780	9780	0
122	20231115	173300	452435020	9780	9780	9780	9780	2163
123	20231115	173200	452435020	9780	9780	9780	9780	0
124	20231115	173100	452435020	9780	9780	9780	9780	0
125	20231115	173000	452435020	9780	9780	9780	9780	0
126	20231115	172900	452435020	9780	9780	9780	9780	0
127	20231115	172800	452435020	9780	9780	9780	9780	0
128	20231115	172700	452435020	9780	9780	9780	9780	0
129	20231115	172600	452435020	9780	9780	9780	9780	0
130	20231115	172500	452435020	9780	9780	9780	9780	0
131	20231115	172400	452435020	9780	9780	9780	9780	0
132	20231115	172300	452435020	9780	9780	9780	9780	0
133	20231115	172200	452435020	9780	9780	9780	9780	0
134	20231115	172100	452435020	9780	9780	9780	9780	0
135	20231115	172000	452435020	9780	9780	9780	9780	0
136	20231115	171900	452435020	9780	9780	9780	9780	0
137	20231115	171800	452435020	9780	9780	9780	9780	0
138	20231115	171700	452435020	9780	9780	9780	9780	0
139	20231115	171600	452435020	9780	9780	9780	9780	0
140	20231115	171500	452435020	9780	9780	9780	9780	0
141	20231115	171400	452435020	9780	9780	9780	9780	0
142	20231115	171300	452435020	9780	9780	9780	9780	0
143	20231115	171200	452435020	9780	9780	9780	9780	0
144	20231115	171100	452435020	9780	9780	9780	9780	0
145	20231115	171000	452435020	9780	9780	9780	9780	0
146	20231115	170900	452435020	9780	9780	9780	9780	0
147	20231115	170800	452435020	9780	9780	9780	9780	0
148	20231115	170700	452435020	9780	9780	9780	9780	0
149	20231115	170600	452435020	9780	9780	9780	9780	0
150	20231115	170500	452435020	9780	9780	9780	9780	0
151	20231115	170400	452435020	9780	9780	9780	9780	0
152	20231115	170300	452435020	9780	9780	9780	9780	2163
153	20231115	170200	452435020	9780	9780	9780	9780	0
154	20231115	170100	452435020	9780	9780	9780	9780	0
155	20231115	170000	452435020	9780	9780	9780	9780	0
156	20231115	165900	452435020	9780	9780	9780	9780	0
157	20231115	165800	452435020	9780	9780	9780	9780	0
158	20231115	165700	452435020	9780	9780	9780	9780	0
159	20231115	165600	452435020	9780	9780	9780	9780	0
160	20231115	165500	452435020	9780	9780	9780	9780	0
161	20231115	165400	452435020	9780	9780	9780	9780	0
162	20231115	165300	452435020	9780	9780	9780	9780	0
163	20231115	165200	452435020	9780	9780	9780	9780	0
164	20231115	165100	452435020	9780	9780	9780	9780	0
165	20231115	165000	452435020	9780	9780	9780	9780	0
166	20231115	164900	452435020	9780	9780	9780	9780	0
167	20231115	164800	452435020	9780	9780	9780	9780	0
168	20231115	164700	452435020	9780	9780	9780	9780	0
169	20231115	164600	452435020	9780	9780	9780	9780	0
170	20231115	164500	452435020	9780	9780	9780	9780	0
171	20231115	164400	452435020	9780	9780	9780	9780	0
172	20231115	164300	452435020	9780	9780	9780	9780	0
173	20231115	164200	452435020	9780	9780	9780	9780	0
174	20231115	164100	452435020	9780	9780	9780	9780	0
175	20231115	164000	452435020	9780	9780	9780	9780	0
176	20231115	163900	452435020	9780	9780	9780	9780	0
177	20231115	163800	452435020	9780	9780	9780	9780	0
178	20231115	163700	452435020	9780	9780	9780	9780	0
179	20231115	163600	452435020	9780	9780	9780	9780	0
180	20231115	163500	452435020	9780	9780	9780	9780	0
181	20231115	163400	452435020	9780	9780	9780	9780	0
182	20231115	163300	452435020	9780	9780	9780	9780	2163
183	20231115	163200	452435020	9780	9780	9780	9780	0
184	20231115	163100	452435020	9780	9780	9780	9780	0
185	20231115	163000	452435020	9780	9780	9780	9780	0
186	20231115	162900	452435020	9780	9780	9780	9780	0
187	20231115	162800	452435020	9780	9780	9780	9780	0
188	20231115	162700	452435020	9780	9780	9780	9780	0
189	20231115	162600	452435020	9780	9780	9780	9780	0
190	20231115	162500	452435020	9780	9780	9780	9780	0
191	20231115	162400	452435020	9780	9780	9780	9780	0
192	20231115	162300	452435020	9780	9780	9780	9780	0
193	20231115	162200	452435020	9780	9780	9780	9780	0
194	20231115	162100	452435020	9780	9780	9780	9780	0
195	20231115	162000	452435020	9780	9780	9780	9780	0
196	20231115	161900	452435020	9780	9780	9780	9780	0
197	20231115	161800	452435020	9780	9780	9780	9780	0
198	20231115	161700	452435020	9780	9780	9780	9780	0
199	20231115	161600	452435020	9780	9780	9780	9780	0
200	20231115	161500	452435020	9780	9780	9780	9780	0
201	20231115	161400	452435020	9780	9780	9780	9780	0
202	20231115	161300	452435020	9780	9780	9780	9780	0
203	20231115	161200	452435020	9780	9780	9780	9780	0
204	20231115	161100	452435020	9780	9780	9780	9780	0
205	20231115	161000	452435020	9780	9780	9780	9780	0
206	20231115	160900	452435020	9780	9780	9780	9780	0
207	20231115	160800	452435020	9780	9780	9780	9780	0
208	20231115	160700	452435020	9780	9780	9780	9780	0
209	20231115	160600	452435020	9780	9780	9780	9780	0
210	20231115	160500	452435020	9780	9780	9780	9780	0
211	20231115	160400	452435020	9780	9780	9780	9780	0
212	20231115	160300	452435020	9780	9780	9780	9780	2163
213	20231115	160200	452435020	9780	9780	9780	9780	0
214	20231115	160100	452435020	9780	9780	9780	9780	0
215	20231115	160000	452435020	9780	9780	9780	9780	0
216	20231115	155900	452435020	9780	9780	9780	9780	0
217	20231115	155800	452435020	9780	9780	9780	9780	0
218	20231115	155700	452435020	9780	9780	9780	9780	0
219	20231115	155600	452435020	9780	9780	9780	9780	0
220	20231115	155500	452435020	9780	9780	9780	9780	0
221	20231115	155400	452435020	9780	9780	9780	9780	0
222	20231115	155300	452435020	9780	9780	9780	9780	0
223	20231115	155200	452435020	9780	9780	9780	9780	0
224	20231115	155100	452435020	9780	9780	9780	9780	0
225	20231115	155000	452435020	9780	9780	9780	9780	0
226	20231115	154900	452435020	9780	9780	9780	9780	0
227	20231115	154800	452435020	9780	9780	9780	9780	0
228	20231115	154700	452435020	9780	9780	9780	9780	0
229	20231115	154600	452435020	9780	9780	9780	9780	0
230	20231115	154500	452435020	9780	9780	9780	9780	0
231	20231115	154400	452435020	9780	9780	9780	9780	0
232	20231115	154300	452435020	9780	9780	9780	9780	0
233	20231115	154200	452435020	9780	9780	9780	9780	0
234	20231115	154100	452435020	9780	9780	9780	9780	0
235	20231115	154000	452435020	9780	9780	9780	9780	0
236	20231115	153900	452435020	9780	9780	9780	9780	0
237	20231115	153800	452435020	9780	9780	9780	9780	0
238	20231115	153700	452435020	9780	9780	9780	9780	0
239	20231115	153600	452435020	9780	9780	9780	9780	0
240	20231115	153500	452435020	9780	9780	9780	9780	0
241	20231115	153400	452435020	9780	9780	9780	9780	0
242	20231115	153300	452435020	9780	9780	9780	9780	2163
243	20231115	153200	452435020	9780	9780	9780	9780	0
244	20231115	153100	452435020	9780	9780	9780	9780	0
245	20231115	153000	452435020	9780	9780	9780	9780	2163
246	20231115	152900	431280880	9790	9790	9790	9790	0
247	20231115	152800	431280880	9790	9790	9790	9790	0
248	20231115	152700	431280880	9790	9790	9790	9790	0
249	20231115	152600	431280880	9790	9790	9790	9790	0
250	20231115	152500	431280880	9790	9790	9790	9790	0
251	20231115	152400	431280880	9790	9790	9790	9790	0
252	20231115	152300	431280880	9790	9790	9790	9790	0
253	20231115	152200	431280880	9790	9790	9790	9790	0
254	20231115	152100	431280880	9790	9790	9790	9790	0
255	20231115	152000	431280880	9790	9790	9790	9790	0
256	20231115	151900	431280880	9790	9790	9790	9790	0
257	20231115	151800	431280880	9790	9790	9790	9790	6
258	20231115	151700	431222140	9790	9790	9790	9790	9
259	20231115	151600	431134030	9790	9790	9790	9790	0
260	20231115	151500	431134030	9790	9790	9790	9790	7
261	20231115	151400	431065500	9790	9780	9790	9780	84
262	20231115	151300	430243250	9790	9790	9790	9790	0
263	20231115	151200	430243250	9790	9790	9790	9790	6
264	20231115	151100	430184510	9790	9790	9790	9790	1
265	20231115	151000	430174720	9790	9790	9790	9790	9
266	20231115	150900	430086610	9790	9790	9790	9790	7
267	20231115	150800	430018080	9790	9790	9790	9790	9
268	20231115	150700	429929970	9780	9780	9780	9770	17
269	20231115	150600	429763800	9770	9770	9770	9770	2
270	20231115	150500	429744260	9770	9770	9770	9770	7
271	20231115	150400	429675870	9800	9800	9800	9800	1
272	20231115	150300	429666070	9760	9760	9760	9760	8
273	20231115	150200	429587990	9760	9760	9800	9760	27
274	20231115	150100	429323870	9760	9760	9760	9760	9
275	20231115	150000	429236030	9760	9760	9760	9760	0
276	20231115	145900	429236030	9760	9790	9800	9760	24
277	20231115	145800	429001600	9770	9770	9770	9770	9
278	20231115	145700	428913670	9800	9800	9800	9800	0
279	20231115	145600	428913670	9800	9780	9800	9760	80
280	20231115	145500	428130740	9790	9760	9790	9760	51
281	20231115	145400	427632950	9790	9760	9790	9760	51
282	20231115	145300	427135160	9790	9770	9790	9750	27
283	20231115	145200	426871560	9770	9770	9770	9770	874
284	20231115	145100	418332580	9770	9770	9770	9770	9
285	20231115	145000	418244650	9770	9770	9770	9770	20
286	20231115	144900	418049250	9770	9770	9770	9770	0
287	20231115	144800	418049250	9770	9770	9770	9770	8
288	20231115	144700	417971090	9800	9770	9800	9770	3
289	20231115	144600	417941750	9800	9770	9800	9770	21
290	20231115	144500	417736210	9790	9770	9790	9770	9
291	20231115	144400	417648220	9790	9790	9790	9790	1
292	20231115	144300	417638430	9770	9770	9770	9770	7
293	20231115	144200	417570040	9770	9770	9770	9770	7
294	20231115	144100	417501650	9770	9770	9770	9770	13
295	20231115	144000	417374640	9770	9770	9770	9770	9
296	20231115	143900	417286710	9790	9790	9790	9790	0
297	20231115	143800	417286710	9790	9790	9790	9790	1
298	20231115	143700	417276920	9780	9780	9780	9770	9
299	20231115	143600	417188920	9780	9780	9780	9770	10
300	20231115	143500	417091200	9770	9780	9800	9770	18
301	20231115	143400	416915030	9780	9780	9780	9780	9
302	20231115	143300	416827010	9780	9780	9780	9780	0
303	20231115	143200	416827010	9780	9780	9780	9780	10
304	20231115	143100	416729210	9770	9770	9770	9770	8
305	20231115	143000	416651050	9770	9770	9770	9770	8
306	20231115	142900	416572890	9770	9770	9770	9770	9
307	20231115	142800	416484960	9770	9770	9770	9770	0
308	20231115	142700	416484960	9770	9770	9770	9770	9
309	20231115	142600	416397030	9770	9780	9780	9770	9
310	20231115	142500	416309090	9770	9780	9780	9770	7
311	20231115	142400	416240690	9770	9770	9770	9770	8
312	20231115	142300	416162530	9770	9770	9770	9770	8
313	20231115	142200	416084370	9770	9790	9800	9770	63
314	20231115	142100	415467370	9770	9780	9780	9770	12
315	20231115	142000	415350110	9770	9770	9770	9770	14
316	20231115	141900	415213330	9770	9770	9770	9770	8
317	20231115	141800	415135170	9780	9780	9780	9780	1
318	20231115	141700	415125390	9780	9780	9780	9780	0
319	20231115	141600	415125390	9780	9780	9780	9780	9
320	20231115	141500	415037370	9780	9770	9780	9770	20
321	20231115	141400	414841880	9790	9790	9790	9790	1
322	20231115	141300	414832090	9770	9770	9770	9770	9
323	20231115	141200	414744160	9770	9770	9770	9770	1
324	20231115	141100	414734390	9760	9760	9760	9760	7
325	20231115	141000	414666070	9760	9760	9760	9760	9
326	20231115	140900	414578230	9760	9760	9760	9760	9
327	20231115	140800	414490390	9760	9760	9760	9760	7
328	20231115	140700	414422070	9760	9760	9760	9760	9
329	20231115	140600	414334230	9760	9790	9800	9760	74
330	20231115	140500	413609620	9760	9760	9760	9760	10
331	20231115	140400	413512020	9760	9760	9760	9760	7
332	20231115	140300	413443700	9760	9760	9760	9760	9
333	20231115	140200	413355860	9760	9760	9760	9760	13
334	20231115	140100	413228980	9760	9760	9760	9760	102
335	20231115	140000	412233460	9760	9760	9760	9760	9
336	20231115	135900	412145620	9760	9760	9800	9760	20
337	20231115	135800	411950050	9760	9760	9760	9760	9
338	20231115	135700	411862210	9760	9760	9790	9760	110
339	20231115	135600	410785610	9760	9760	9760	9760	8
340	20231115	135500	410707530	9760	9760	9760	9760	0
341	20231115	135400	410707530	9760	9770	9770	9760	9
342	20231115	135300	410619620	9770	9770	9770	9770	9
343	20231115	135200	410531690	9770	9750	9770	9750	16
344	20231115	135100	410375510	9770	9770	9770	9770	41
345	20231115	135000	409974940	9790	9790	9790	9790	100
346	20231115	134900	408995940	9790	9790	9790	9790	29
347	20231115	134800	408712030	9790	9790	9790	9790	10
348	20231115	134700	408614130	9790	9790	9790	9790	10
349	20231115	134600	408516230	9800	9790	9800	9790	18
350	20231115	134500	408339980	9790	9790	9800	9790	12
351	20231115	134400	408222470	9790	9790	9790	9790	16
352	20231115	134300	408065830	9790	9800	9800	9790	12
353	20231115	134200	407948330	9800	9800	9800	9800	3
354	20231115	134100	407918930	9790	9790	9800	9790	12
355	20231115	134000	407801430	9790	9790	9790	9790	8
356	20231115	133900	407723110	9790	9790	9800	9780	130
357	20231115	133800	406450430	9780	9790	9790	9780	127
358	20231115	133700	405207110	9790	9790	9790	9790	8
359	20231115	133600	405128790	9790	9790	9790	9790	13
360	20231115	133500	405001520	9790	9790	9790	9790	7
361	20231115	133400	404932990	9790	9800	9800	9790	14
362	20231115	133300	404795800	9800	9800	9800	9800	3
363	20231115	133200	404766400	9790	9800	9800	9790	12
364	20231115	133100	404648900	9790	9800	9800	9790	15
365	20231115	133000	404501920	9800	9800	9800	9800	9
366	20231115	132900	404413720	9800	9800	9800	9800	9
367	20231115	132800	404325520	9800	9800	9800	9800	0
368	20231115	132700	404325520	9800	9800	9800	9800	13
369	20231115	132600	404198120	9800	9810	9810	9800	5
370	20231115	132500	404149090	9800	9800	9800	9800	9
371	20231115	132400	404060890	9800	9800	9800	9800	9
372	20231115	132300	403972690	9800	9800	9800	9800	0
373	20231115	132200	403972690	9800	9800	9800	9800	9
374	20231115	132100	403884490	9800	9800	9800	9800	8
375	20231115	132000	403806090	9800	9800	9800	9800	44
376	20231115	131900	403374890	9790	9790	9790	9790	16
377	20231115	131800	403218250	9790	9790	9790	9790	2
378	20231115	131700	403198670	9790	9790	9790	9790	7
379	20231115	131600	403130140	9800	9800	9800	9800	1
380	20231115	131500	403120340	9800	9800	9800	9800	9
381	20231115	131400	403032140	9800	9800	9800	9800	9
382	20231115	131300	402943940	9800	9800	9800	9800	9
383	20231115	131200	402855740	9800	9800	9800	9800	0
384	20231115	131100	402855740	9800	9800	9800	9800	7
385	20231115	131000	402787140	9800	9800	9800	9800	9
386	20231115	130900	402698940	9800	9800	9800	9800	9
387	20231115	130800	402610740	9800	9800	9800	9790	11
388	20231115	130700	402502960	9800	9790	9810	9790	12
389	20231115	130600	402385340	9790	9810	9810	9790	8
390	20231115	130500	402307000	9820	9820	9820	9820	0
391	20231115	130400	402307000	9820	9790	9820	9790	39
392	20231115	130300	401925090	9790	9790	9790	9790	18
393	20231115	130200	401748870	9790	9790	9790	9790	100
394	20231115	130100	400769870	9800	9800	9800	9800	40
395	20231115	130000	400377870	9800	9800	9800	9800	1120
396	20231115	125900	389401870	9800	9810	9810	9800	167
397	20231115	125800	387765200	9810	9810	9810	9810	223
398	20231115	125700	385577570	9800	9800	9800	9800	8
399	20231115	125600	385499170	9800	9800	9800	9800	0
400	20231115	125500	385499170	9800	9800	9800	9800	6
401	20231115	125400	385440370	9800	9780	9800	9780	766
402	20231115	125300	377934310	9780	9790	9790	9780	97
403	20231115	125200	376984940	9800	9800	9800	9800	0
404	20231115	125100	376984940	9800	9810	9810	9800	4
405	20231115	125000	376945720	9800	9810	9810	9770	14
406	20231115	124900	376808540	9770	9770	9770	9770	9
407	20231115	124800	376720610	9770	9770	9770	9770	8
408	20231115	124700	376642450	9810	9780	9810	9770	13
409	20231115	124600	376515220	9770	9770	9770	9770	8
410	20231115	124500	376437060	9770	9770	9770	9770	0
411	20231115	124400	376437060	9770	9770	9770	9770	9
412	20231115	124300	376349130	9770	9770	9770	9770	16
413	20231115	124200	376192810	9770	9800	9810	9770	579
414	20231115	124100	370518620	9770	9750	9770	9750	1320
415	20231115	124000	357634390	9740	9740	9740	9740	0
416	20231115	123900	357634390	9740	9740	9740	9740	8
417	20231115	123800	357556470	9740	9740	9750	9740	17
418	20231115	123700	357390870	9740	9740	9740	9740	9
419	20231115	123600	357303210	9750	9750	9760	9750	71
420	20231115	123500	356610460	9750	9750	9750	9750	0
421	20231115	123400	356610460	9750	9750	9750	9750	0
422	20231115	123300	356610460	9750	9750	9750	9750	9
423	20231115	123200	356522710	9750	9750	9750	9750	9
424	20231115	123100	356434960	9750	9750	9750	9750	7
425	20231115	123000	356366710	9750	9750	9750	9750	9
426	20231115	122900	356278960	9750	9750	9750	9750	111
427	20231115	122800	355196710	9750	9760	9760	9750	29
428	20231115	122700	354913800	9750	9750	9750	9750	9
429	20231115	122600	354826050	9750	9750	9750	9750	41
430	20231115	122500	354426300	9750	9750	9750	9750	9
431	20231115	122400	354338550	9740	9740	9740	9740	0
432	20231115	122300	354338550	9740	9740	9740	9740	7
433	20231115	122200	354270370	9740	9740	9740	9740	9
434	20231115	122100	354182710	9740	9740	9740	9740	9
435	20231115	122000	354095050	9740	9730	9740	9730	46
436	20231115	121900	353647390	9740	9730	9740	9730	104
437	20231115	121800	352635330	9740	9740	9740	9740	47
438	20231115	121700	352177550	9730	9730	9730	9730	7
439	20231115	121600	352109440	9730	9730	9730	9730	7
440	20231115	121500	352041330	9730	9740	9740	9730	146
441	20231115	121400	350620650	9730	9730	9730	9730	60
442	20231115	121300	350036850	9740	9740	9740	9740	73
443	20231115	121200	349325830	9750	9750	9750	9750	966
444	20231115	121100	339907330	9750	9750	9750	9750	33
445	20231115	121000	339585580	9750	9750	9750	9750	7
446	20231115	120900	339517330	9750	9750	9750	9750	7
447	20231115	120800	339449080	9750	9750	9750	9750	6
448	20231115	120700	339390580	9750	9750	9750	9750	0
449	20231115	120600	339390580	9750	9750	9750	9750	47
450	20231115	120500	338932330	9750	9750	9750	9750	7
451	20231115	120400	338864080	9750	9750	9750	9750	7
452	20231115	120300	338795830	9750	9750	9750	9750	7
453	20231115	120200	338727580	9750	9750	9750	9750	0
454	20231115	120100	338727580	9750	9750	9750	9750	14
455	20231115	120000	338591080	9750	9750	9750	9750	12
456	20231115	115900	338474080	9770	9750	9770	9750	58
457	20231115	115800	337907580	9740	9740	9740	9740	9
458	20231115	115700	337819920	9740	9740	9740	9740	0
459	20231115	115600	337819920	9740	9750	9750	9740	13
460	20231115	115500	337693290	9740	9770	9770	9740	2237
461	20231115	115400	315892680	9770	9780	9780	9770	2
462	20231115	115300	315873130	9790	9790	9790	9790	1
463	20231115	115200	315863340	9770	9770	9790	9770	21
464	20231115	115100	315657970	9760	9760	9760	9760	0
465	20231115	115000	315657970	9760	9760	9760	9760	10
466	20231115	114900	315560370	9760	9760	9760	9760	13
467	20231115	114800	315433490	9760	9760	9760	9760	9
468	20231115	114700	315345650	9760	9760	9760	9760	10
469	20231115	114600	315248050	9760	9760	9760	9760	0
470	20231115	114500	315248050	9760	9760	9760	9760	9
471	20231115	114400	315160210	9760	9760	9760	9760	9
472	20231115	114300	315072370	9760	9760	9760	9760	11
473	20231115	114200	314965010	9760	9760	9760	9760	9
474	20231115	114100	314877170	9760	9760	9760	9760	23
475	20231115	114000	314652690	9760	9760	9760	9760	0
476	20231115	113900	314652690	9760	9760	9760	9760	9
477	20231115	113800	314564850	9760	9760	9760	9760	10
478	20231115	113700	314467250	9760	9760	9760	9760	9
479	20231115	113600	314379410	9760	9760	9760	9760	8
480	20231115	113500	314301330	9760	9760	9760	9760	2
481	20231115	113400	314281810	9770	9760	9770	9760	272
482	20231115	113300	311626710	9760	9760	9760	9760	110
483	20231115	113200	310553110	9760	9760	9760	9760	11
484	20231115	113100	310445750	9770	9760	9770	9760	202
485	20231115	113000	308473230	9760	9770	9780	9760	503
486	20231115	112900	303560160	9770	9770	9770	9770	7
487	20231115	112800	303491770	9800	9800	9800	9800	2
488	20231115	112700	303472170	9770	9770	9770	9770	8
489	20231115	112600	303394010	9770	9770	9780	9770	15
490	20231115	112500	303247440	9770	9770	9770	9770	9
491	20231115	112400	303159510	9770	9770	9770	9770	0
492	20231115	112300	303159510	9770	9780	9780	9770	686
493	20231115	112200	296450550	9780	9800	9800	9780	22
494	20231115	112100	296235190	9780	9780	9780	9780	7
495	20231115	112000	296166730	9800	9800	9800	9800	0
496	20231115	111900	296166730	9800	9770	9800	9770	107
497	20231115	111800	295118750	9770	9770	9770	9770	21
498	20231115	111700	294913580	9770	9770	9770	9770	18
499	20231115	111600	294737720	9760	9760	9770	9760	84
500	20231115	111500	293917210	9760	9770	9770	9760	495
501	20231115	111400	289082060	9770	9770	9770	9770	9
502	20231115	111300	288994130	9770	9770	9770	9770	2
503	20231115	111200	288974590	9770	9770	9770	9770	7
504	20231115	111100	288906200	9770	9770	9770	9770	6
505	20231115	111000	288847580	9770	9770	9770	9770	72
506	20231115	110900	288144140	9770	9780	9780	9770	181
507	20231115	110800	286374940	9780	9770	9780	9770	19
508	20231115	110700	286189140	9760	9760	9760	9760	10
509	20231115	110600	286091540	9760	9760	9760	9750	353
510	20231115	110500	282648440	9760	9760	9800	9760	299
511	20231115	110400	279729800	9760	9800	9800	9760	607
512	20231115	110300	273805440	9790	9760	9790	9750	419
513	20231115	110200	269711550	9730	9700	9750	9690	2471
514	20231115	110100	245697500	9690	9630	9690	9630	696
515	20231115	110000	238975760	9630	9600	9630	9600	267
516	20231115	105900	236409750	9600	9590	9600	9590	28
517	20231115	105800	236141090	9590	9590	9590	9590	7
518	20231115	105700	236073960	9600	9600	9600	9600	0
519	20231115	105600	236073960	9600	9600	9600	9590	789
520	20231115	105500	228499730	9590	9590	9600	9590	212
521	20231115	105400	226464650	9590	9590	9590	9590	74
522	20231115	105300	225754990	9590	9590	9600	9590	132
523	20231115	105200	224488330	9590	9590	9600	9590	37
524	20231115	105100	224133480	9590	9600	9600	9590	83
525	20231115	105000	223337040	9590	9590	9590	9590	20
526	20231115	104900	223145240	9600	9600	9600	9600	0
527	20231115	104800	223145240	9600	9610	9610	9600	573
528	20231115	104700	217643340	9610	9610	9610	9610	16
529	20231115	104600	217489580	9610	9610	9620	9610	5
530	20231115	104500	217441510	9610	9610	9610	9610	7
531	20231115	104400	217374240	9620	9620	9620	9620	3
532	20231115	104300	217345380	9610	9600	9610	9600	34
533	20231115	104200	217018710	9610	9610	9610	9600	14
534	20231115	104100	216884180	9610	9590	9610	9590	210
535	20231115	104000	214868310	9590	9600	9600	9590	125
536	20231115	103900	213668560	9590	9600	9600	9590	12
537	20231115	103800	213553440	9590	9590	9590	9590	14
538	20231115	103700	213419180	9590	9590	9590	9590	7
539	20231115	103600	213352050	9600	9600	9600	9600	90
540	20231115	103500	212488050	9580	9580	9580	9580	7
541	20231115	103400	212420990	9600	9600	9600	9600	18
542	20231115	103300	212248190	9600	9600	9600	9580	155
543	20231115	103200	210760870	9600	9580	9600	9580	2
544	20231115	103100	210741690	9600	9580	9600	9580	16
545	20231115	103000	210588230	9580	9580	9580	9570	838
546	20231115	102900	202560420	9570	9580	9580	9570	187
547	20231115	102800	200769330	9570	9580	9580	9570	22
548	20231115	102700	200558760	9570	9570	9570	9570	28
549	20231115	102600	200290800	9580	9570	9580	9570	13
550	20231115	102500	200166380	9580	9590	9590	9580	270
551	20231115	102400	197579670	9590	9600	9600	9590	26
552	20231115	102300	197330130	9600	9600	9600	9600	11
553	20231115	102200	197224530	9600	9600	9600	9600	14
554	20231115	102100	197090130	9600	9600	9600	9600	6
555	20231115	102000	197032530	9610	9620	9620	9610	6
556	20231115	101900	196974860	9620	9620	9620	9620	2
557	20231115	101800	196955620	9620	9620	9620	9600	12
558	20231115	101700	196840300	9620	9620	9620	9620	1
559	20231115	101600	196830680	9620	9570	9620	9570	8
560	20231115	101500	196754070	9570	9560	9570	9560	593
561	20231115	101400	191079490	9560	9560	9560	9560	534
562	20231115	101300	185974450	9560	9580	9590	9560	806
563	20231115	101200	178257760	9560	9580	9580	9560	270
564	20231115	101100	175676190	9560	9580	9590	9560	1091
565	20231115	101000	165235390	9580	9580	9580	9580	21
566	20231115	100900	165034210	9590	9590	9590	9590	11
567	20231115	100800	164928720	9590	9590	9590	9590	1
568	20231115	100700	164919130	9590	9590	9590	9590	139
569	20231115	100600	163586120	9590	9590	9590	9590	101
570	20231115	100500	162617530	9590	9590	9590	9590	242
571	20231115	100400	160296750	9600	9600	9600	9600	27
572	20231115	100300	160037550	9600	9600	9600	9600	0
573	20231115	100200	160037550	9600	9600	9630	9600	213
574	20231115	100100	157992690	9600	9620	9620	9600	1687
575	20231115	100000	141794080	9630	9630	9630	9630	2
576	20231115	095900	141774820	9620	9630	9630	9620	418
577	20231115	095800	137752820	9630	9630	9630	9630	0
578	20231115	095700	137752820	9630	9640	9640	9630	185
579	20231115	095600	135971260	9640	9640	9640	9640	34
580	20231115	095500	135643500	9640	9650	9650	9640	1646
581	20231115	095400	119770910	9660	9670	9670	9660	1901
582	20231115	095300	101393460	9670	9680	9680	9670	15
583	20231115	095200	101248400	9670	9690	9690	9670	15
584	20231115	095100	101103310	9670	9680	9680	9670	5
585	20231115	095000	101054930	9670	9680	9680	9670	305
586	20231115	094900	98104580	9670	9670	9670	9670	0
587	20231115	094800	98104580	9670	9670	9670	9670	0
588	20231115	094700	98104580	9670	9670	9670	9670	0
589	20231115	094600	98104580	9670	9680	9690	9670	9
590	20231115	094500	98017460	9680	9680	9680	9680	131
591	20231115	094400	96749380	9670	9700	9700	9670	734
592	20231115	094300	89636780	9710	9710	9710	9710	5
593	20231115	094200	89588230	9710	9710	9710	9710	0
594	20231115	094100	89588230	9710	9710	9710	9710	35
595	20231115	094000	89248380	9710	9720	9720	9710	23
596	20231115	093900	89024850	9720	9720	9720	9720	0
597	20231115	093800	89024850	9720	9720	9720	9720	0
598	20231115	093700	89024850	9720	9720	9720	9720	92
599	20231115	093600	88130610	9710	9710	9710	9710	0
600	20231115	093500	88130610	9710	9710	9710	9710	78
601	20231115	093400	87373230	9710	9710	9710	9710	0
602	20231115	093300	87373230	9710	9710	9710	9710	40
603	20231115	093200	86984830	9700	9710	9710	9700	2
604	20231115	093100	86965420	9710	9710	9710	9710	0
605	20231115	093000	86965420	9710	9710	9710	9710	1
606	20231115	092900	86955710	9710	9710	9710	9710	2
607	20231115	092800	86936290	9700	9710	9710	9700	2
608	20231115	092700	86916880	9700	9700	9700	9700	0
609	20231115	092600	86916880	9700	9690	9700	9690	122
610	20231115	092500	85733680	9700	9720	9720	9700	517
611	20231115	092400	80718400	9720	9730	9730	9720	45
612	20231115	092300	80280730	9730	9730	9740	9730	234
613	20231115	092200	78001860	9730	9730	9730	9730	15
614	20231115	092100	77855910	9730	9730	9730	9730	21
615	20231115	092000	77651580	9730	9730	9730	9730	0
616	20231115	091900	77651580	9730	9730	9730	9730	1
617	20231115	091800	77641850	9730	9740	9740	9730	14
618	20231115	091700	77505540	9740	9750	9750	9740	538
619	20231115	091600	72265200	9760	9760	9760	9760	121
620	20231115	091500	71084240	9760	9760	9760	9760	6
621	20231115	091400	71025680	9830	9840	9840	9830	27
622	20231115	091300	70760260	9840	9840	9840	9840	50
623	20231115	091200	70268260	9850	9850	9850	9850	0
624	20231115	091100	70268260	9850	9850	9850	9850	0
625	20231115	091000	70268260	9850	9850	9850	9850	0
626	20231115	090900	70268260	9850	9850	9850	9850	1
627	20231115	090800	70258410	9740	9700	9740	9700	1106
628	20231115	090700	59493530	9700	9730	9740	9700	683
629	20231115	090600	52854640	9720	9730	9730	9720	341
630	20231115	090500	49539390	9730	9720	9730	9700	454
631	20231115	090400	45123400	9700	9690	9720	9690	1296
632	20231115	090300	32558430	9700	9700	9700	9700	765
633	20231115	090200	25137930	9700	9730	9730	9700	1104
634	20231115	090100	14425010	9730	9750	9750	9730	171
635	20231115	090000	12758610	9760	9770	9770	9760	1307