KissMeData/136480/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	201800	1298690005	2860	2860	2860	2860	15466
3	20231115	201700	1298690005	2860	2860	2860	2860	0
4	20231115	201600	1298690005	2860	2860	2860	2860	0
5	20231115	201500	1298690005	2860	2860	2860	2860	0
6	20231115	201400	1298690005	2860	2860	2860	2860	0
7	20231115	201300	1298690005	2860	2860	2860	2860	0
8	20231115	201200	1298690005	2860	2860	2860	2860	0
9	20231115	201100	1298690005	2860	2860	2860	2860	0
10	20231115	201000	1298690005	2860	2860	2860	2860	0
11	20231115	200900	1298690005	2860	2860	2860	2860	0
12	20231115	200800	1298690005	2860	2860	2860	2860	0
13	20231115	200700	1298690005	2860	2860	2860	2860	0
14	20231115	200600	1298690005	2860	2860	2860	2860	0
15	20231115	200500	1298690005	2860	2860	2860	2860	0
16	20231115	200400	1298690005	2860	2860	2860	2860	0
17	20231115	200300	1298690005	2860	2860	2860	2860	0
18	20231115	200200	1298690005	2860	2860	2860	2860	0
19	20231115	200100	1298690005	2860	2860	2860	2860	0
20	20231115	200000	1298690005	2860	2860	2860	2860	0
21	20231115	195900	1298690005	2860	2860	2860	2860	0
22	20231115	195800	1298690005	2860	2860	2860	2860	0
23	20231115	195700	1298690005	2860	2860	2860	2860	0
24	20231115	195600	1298690005	2860	2860	2860	2860	0
25	20231115	195500	1298690005	2860	2860	2860	2860	0
26	20231115	195400	1298690005	2860	2860	2860	2860	0
27	20231115	195300	1298690005	2860	2860	2860	2860	0
28	20231115	195200	1298690005	2860	2860	2860	2860	0
29	20231115	195100	1298690005	2860	2860	2860	2860	0
30	20231115	195000	1298690005	2860	2860	2860	2860	0
31	20231115	194900	1298690005	2860	2860	2860	2860	0
32	20231115	194800	1298690005	2860	2860	2860	2860	15466
33	20231115	194700	1298690005	2860	2860	2860	2860	0
34	20231115	194600	1298690005	2860	2860	2860	2860	0
35	20231115	194500	1298690005	2860	2860	2860	2860	0
36	20231115	194400	1298690005	2860	2860	2860	2860	0
37	20231115	194300	1298690005	2860	2860	2860	2860	0
38	20231115	194200	1298690005	2860	2860	2860	2860	0
39	20231115	194100	1298690005	2860	2860	2860	2860	0
40	20231115	194000	1298690005	2860	2860	2860	2860	0
41	20231115	193900	1298690005	2860	2860	2860	2860	0
42	20231115	193800	1298690005	2860	2860	2860	2860	0
43	20231115	193700	1298690005	2860	2860	2860	2860	0
44	20231115	193600	1298690005	2860	2860	2860	2860	0
45	20231115	193500	1298690005	2860	2860	2860	2860	0
46	20231115	193400	1298690005	2860	2860	2860	2860	0
47	20231115	193300	1298690005	2860	2860	2860	2860	0
48	20231115	193200	1298690005	2860	2860	2860	2860	0
49	20231115	193100	1298690005	2860	2860	2860	2860	0
50	20231115	193000	1298690005	2860	2860	2860	2860	0
51	20231115	192900	1298690005	2860	2860	2860	2860	0
52	20231115	192800	1298690005	2860	2860	2860	2860	0
53	20231115	192700	1298690005	2860	2860	2860	2860	0
54	20231115	192600	1298690005	2860	2860	2860	2860	0
55	20231115	192500	1298690005	2860	2860	2860	2860	0
56	20231115	192400	1298690005	2860	2860	2860	2860	0
57	20231115	192300	1298690005	2860	2860	2860	2860	0
58	20231115	192200	1298690005	2860	2860	2860	2860	0
59	20231115	192100	1298690005	2860	2860	2860	2860	0
60	20231115	192000	1298690005	2860	2860	2860	2860	0
61	20231115	191900	1298690005	2860	2860	2860	2860	0
62	20231115	191800	1298690005	2860	2860	2860	2860	15466
63	20231115	191700	1298690005	2860	2860	2860	2860	0
64	20231115	191600	1298690005	2860	2860	2860	2860	0
65	20231115	191500	1298690005	2860	2860	2860	2860	0
66	20231115	191400	1298690005	2860	2860	2860	2860	0
67	20231115	191300	1298690005	2860	2860	2860	2860	0
68	20231115	191200	1298690005	2860	2860	2860	2860	0
69	20231115	191100	1298690005	2860	2860	2860	2860	0
70	20231115	191000	1298690005	2860	2860	2860	2860	0
71	20231115	190900	1298690005	2860	2860	2860	2860	0
72	20231115	190800	1298690005	2860	2860	2860	2860	0
73	20231115	190700	1298690005	2860	2860	2860	2860	0
74	20231115	190600	1298690005	2860	2860	2860	2860	0
75	20231115	190500	1298690005	2860	2860	2860	2860	0
76	20231115	190400	1298690005	2860	2860	2860	2860	0
77	20231115	190300	1298690005	2860	2860	2860	2860	0
78	20231115	190200	1298690005	2860	2860	2860	2860	0
79	20231115	190100	1298690005	2860	2860	2860	2860	0
80	20231115	190000	1298690005	2860	2860	2860	2860	0
81	20231115	185900	1298690005	2860	2860	2860	2860	0
82	20231115	185800	1298690005	2860	2860	2860	2860	0
83	20231115	185700	1298690005	2860	2860	2860	2860	0
84	20231115	185600	1298690005	2860	2860	2860	2860	0
85	20231115	185500	1298690005	2860	2860	2860	2860	0
86	20231115	185400	1298690005	2860	2860	2860	2860	0
87	20231115	185300	1298690005	2860	2860	2860	2860	0
88	20231115	185200	1298690005	2860	2860	2860	2860	0
89	20231115	185100	1298690005	2860	2860	2860	2860	0
90	20231115	185000	1298690005	2860	2860	2860	2860	0
91	20231115	184900	1298690005	2860	2860	2860	2860	0
92	20231115	184800	1298690005	2860	2860	2860	2860	15466
93	20231115	184700	1298690005	2860	2860	2860	2860	0
94	20231115	184600	1298690005	2860	2860	2860	2860	0
95	20231115	184500	1298690005	2860	2860	2860	2860	0
96	20231115	184400	1298690005	2860	2860	2860	2860	0
97	20231115	184300	1298690005	2860	2860	2860	2860	0
98	20231115	184200	1298690005	2860	2860	2860	2860	0
99	20231115	184100	1298690005	2860	2860	2860	2860	0
100	20231115	184000	1298690005	2860	2860	2860	2860	0
101	20231115	183900	1298690005	2860	2860	2860	2860	0
102	20231115	183800	1298690005	2860	2860	2860	2860	0
103	20231115	183700	1298690005	2860	2860	2860	2860	0
104	20231115	183600	1298690005	2860	2860	2860	2860	0
105	20231115	183500	1298690005	2860	2860	2860	2860	0
106	20231115	183400	1298690005	2860	2860	2860	2860	0
107	20231115	183300	1298690005	2860	2860	2860	2860	0
108	20231115	183200	1298690005	2860	2860	2860	2860	0
109	20231115	183100	1298690005	2860	2860	2860	2860	0
110	20231115	183000	1298690005	2860	2860	2860	2860	0
111	20231115	182900	1298690005	2860	2860	2860	2860	0
112	20231115	182800	1298690005	2860	2860	2860	2860	0
113	20231115	182700	1298690005	2860	2860	2860	2860	0
114	20231115	182600	1298690005	2860	2860	2860	2860	0
115	20231115	182500	1298690005	2860	2860	2860	2860	0
116	20231115	182400	1298690005	2860	2860	2860	2860	0
117	20231115	182300	1298690005	2860	2860	2860	2860	0
118	20231115	182200	1298690005	2860	2860	2860	2860	0
119	20231115	182100	1298690005	2860	2860	2860	2860	0
120	20231115	182000	1298690005	2860	2860	2860	2860	0
121	20231115	181900	1298690005	2860	2860	2860	2860	0
122	20231115	181800	1298690005	2860	2860	2860	2860	15466
123	20231115	181700	1298690005	2860	2860	2860	2860	0
124	20231115	181600	1298690005	2860	2860	2860	2860	0
125	20231115	181500	1298690005	2860	2860	2860	2860	0
126	20231115	181400	1298690005	2860	2860	2860	2860	0
127	20231115	181300	1298690005	2860	2860	2860	2860	0
128	20231115	181200	1298690005	2860	2860	2860	2860	0
129	20231115	181100	1298690005	2860	2860	2860	2860	0
130	20231115	181000	1298690005	2860	2860	2860	2860	0
131	20231115	180900	1298690005	2860	2860	2860	2860	0
132	20231115	180800	1298690005	2860	2860	2860	2860	0
133	20231115	180700	1298690005	2860	2860	2860	2860	0
134	20231115	180600	1298690005	2860	2860	2860	2860	0
135	20231115	180500	1298690005	2860	2860	2860	2860	0
136	20231115	180400	1298690005	2860	2860	2860	2860	0
137	20231115	180300	1298690005	2860	2860	2860	2860	0
138	20231115	180200	1298690005	2860	2860	2860	2860	0
139	20231115	180100	1298690005	2860	2860	2860	2860	0
140	20231115	180000	1298690005	2860	2860	2860	2860	0
141	20231115	175900	1298690005	2860	2860	2860	2860	0
142	20231115	175800	1298690005	2860	2860	2860	2860	0
143	20231115	175700	1298690005	2860	2860	2860	2860	0
144	20231115	175600	1298690005	2860	2860	2860	2860	0
145	20231115	175500	1298690005	2860	2860	2860	2860	0
146	20231115	175400	1298690005	2860	2860	2860	2860	0
147	20231115	175300	1298690005	2860	2860	2860	2860	0
148	20231115	175200	1298690005	2860	2860	2860	2860	0
149	20231115	175100	1298690005	2860	2860	2860	2860	0
150	20231115	175000	1298690005	2860	2860	2860	2860	0
151	20231115	174900	1298690005	2860	2860	2860	2860	0
152	20231115	174800	1298690005	2860	2860	2860	2860	15466
153	20231115	174700	1298690005	2860	2860	2860	2860	0
154	20231115	174600	1298690005	2860	2860	2860	2860	0
155	20231115	174500	1298690005	2860	2860	2860	2860	0
156	20231115	174400	1298690005	2860	2860	2860	2860	0
157	20231115	174300	1298690005	2860	2860	2860	2860	0
158	20231115	174200	1298690005	2860	2860	2860	2860	0
159	20231115	174100	1298690005	2860	2860	2860	2860	0
160	20231115	174000	1298690005	2860	2860	2860	2860	0
161	20231115	173900	1298690005	2860	2860	2860	2860	0
162	20231115	173800	1298690005	2860	2860	2860	2860	0
163	20231115	173700	1298690005	2860	2860	2860	2860	0
164	20231115	173600	1298690005	2860	2860	2860	2860	0
165	20231115	173500	1298690005	2860	2860	2860	2860	0
166	20231115	173400	1298690005	2860	2860	2860	2860	0
167	20231115	173300	1298690005	2860	2860	2860	2860	0
168	20231115	173200	1298690005	2860	2860	2860	2860	0
169	20231115	173100	1298690005	2860	2860	2860	2860	0
170	20231115	173000	1298690005	2860	2860	2860	2860	0
171	20231115	172900	1298690005	2860	2860	2860	2860	0
172	20231115	172800	1298690005	2860	2860	2860	2860	0
173	20231115	172700	1298690005	2860	2860	2860	2860	0
174	20231115	172600	1298690005	2860	2860	2860	2860	0
175	20231115	172500	1298690005	2860	2860	2860	2860	0
176	20231115	172400	1298690005	2860	2860	2860	2860	0
177	20231115	172300	1298690005	2860	2860	2860	2860	0
178	20231115	172200	1298690005	2860	2860	2860	2860	0
179	20231115	172100	1298690005	2860	2860	2860	2860	0
180	20231115	172000	1298690005	2860	2860	2860	2860	0
181	20231115	171900	1298690005	2860	2860	2860	2860	0
182	20231115	171800	1298690005	2860	2860	2860	2860	15466
183	20231115	171700	1298690005	2860	2860	2860	2860	0
184	20231115	171600	1298690005	2860	2860	2860	2860	0
185	20231115	171500	1298690005	2860	2860	2860	2860	0
186	20231115	171400	1298690005	2860	2860	2860	2860	0
187	20231115	171300	1298690005	2860	2860	2860	2860	0
188	20231115	171200	1298690005	2860	2860	2860	2860	0
189	20231115	171100	1298690005	2860	2860	2860	2860	0
190	20231115	171000	1298690005	2860	2860	2860	2860	0
191	20231115	170900	1298690005	2860	2860	2860	2860	0
192	20231115	170800	1298690005	2860	2860	2860	2860	0
193	20231115	170700	1298690005	2860	2860	2860	2860	0
194	20231115	170600	1298690005	2860	2860	2860	2860	0
195	20231115	170500	1298690005	2860	2860	2860	2860	0
196	20231115	170400	1298690005	2860	2860	2860	2860	0
197	20231115	170300	1298690005	2860	2860	2860	2860	0
198	20231115	170200	1298690005	2860	2860	2860	2860	0
199	20231115	170100	1298690005	2860	2860	2860	2860	0
200	20231115	170000	1298690005	2860	2860	2860	2860	0
201	20231115	165900	1298690005	2860	2860	2860	2860	0
202	20231115	165800	1298690005	2860	2860	2860	2860	0
203	20231115	165700	1298690005	2860	2860	2860	2860	0
204	20231115	165600	1298690005	2860	2860	2860	2860	0
205	20231115	165500	1298690005	2860	2860	2860	2860	0
206	20231115	165400	1298690005	2860	2860	2860	2860	0
207	20231115	165300	1298690005	2860	2860	2860	2860	0
208	20231115	165200	1298690005	2860	2860	2860	2860	0
209	20231115	165100	1298690005	2860	2860	2860	2860	0
210	20231115	165000	1298690005	2860	2860	2860	2860	0
211	20231115	164900	1298690005	2860	2860	2860	2860	0
212	20231115	164800	1298690005	2860	2860	2860	2860	15466
213	20231115	164700	1298690005	2860	2860	2860	2860	0
214	20231115	164600	1298690005	2860	2860	2860	2860	0
215	20231115	164500	1298690005	2860	2860	2860	2860	0
216	20231115	164400	1298690005	2860	2860	2860	2860	0
217	20231115	164300	1298690005	2860	2860	2860	2860	0
218	20231115	164200	1298690005	2860	2860	2860	2860	0
219	20231115	164100	1298690005	2860	2860	2860	2860	0
220	20231115	164000	1298690005	2860	2860	2860	2860	0
221	20231115	163900	1298690005	2860	2860	2860	2860	0
222	20231115	163800	1298690005	2860	2860	2860	2860	0
223	20231115	163700	1298690005	2860	2860	2860	2860	0
224	20231115	163600	1298690005	2860	2860	2860	2860	0
225	20231115	163500	1298690005	2860	2860	2860	2860	0
226	20231115	163400	1298690005	2860	2860	2860	2860	0
227	20231115	163300	1298690005	2860	2860	2860	2860	0
228	20231115	163200	1298690005	2860	2860	2860	2860	0
229	20231115	163100	1298690005	2860	2860	2860	2860	0
230	20231115	163000	1298690005	2860	2860	2860	2860	0
231	20231115	162900	1298690005	2860	2860	2860	2860	0
232	20231115	162800	1298690005	2860	2860	2860	2860	0
233	20231115	162700	1298690005	2860	2860	2860	2860	0
234	20231115	162600	1298690005	2860	2860	2860	2860	0
235	20231115	162500	1298690005	2860	2860	2860	2860	0
236	20231115	162400	1298690005	2860	2860	2860	2860	0
237	20231115	162300	1298690005	2860	2860	2860	2860	0
238	20231115	162200	1298690005	2860	2860	2860	2860	0
239	20231115	162100	1298690005	2860	2860	2860	2860	0
240	20231115	162000	1298690005	2860	2860	2860	2860	0
241	20231115	161900	1298690005	2860	2860	2860	2860	0
242	20231115	161800	1298690005	2860	2860	2860	2860	15466
243	20231115	161700	1298690005	2860	2860	2860	2860	0
244	20231115	161600	1298690005	2860	2860	2860	2860	0
245	20231115	161500	1298690005	2860	2860	2860	2860	0
246	20231115	161400	1298690005	2860	2860	2860	2860	0
247	20231115	161300	1298690005	2860	2860	2860	2860	0
248	20231115	161200	1298690005	2860	2860	2860	2860	0
249	20231115	161100	1298690005	2860	2860	2860	2860	0
250	20231115	161000	1298690005	2860	2860	2860	2860	0
251	20231115	160900	1298690005	2860	2860	2860	2860	0
252	20231115	160800	1298690005	2860	2860	2860	2860	0
253	20231115	160700	1298690005	2860	2860	2860	2860	0
254	20231115	160600	1298690005	2860	2860	2860	2860	0
255	20231115	160500	1298690005	2860	2860	2860	2860	0
256	20231115	160400	1298690005	2860	2860	2860	2860	0
257	20231115	160300	1298690005	2860	2860	2860	2860	0
258	20231115	160200	1298690005	2860	2860	2860	2860	0
259	20231115	160100	1298690005	2860	2860	2860	2860	0
260	20231115	160000	1298690005	2860	2860	2860	2860	0
261	20231115	155900	1298690005	2860	2860	2860	2860	0
262	20231115	155800	1298690005	2860	2860	2860	2860	0
263	20231115	155700	1298690005	2860	2860	2860	2860	0
264	20231115	155600	1298690005	2860	2860	2860	2860	0
265	20231115	155500	1298690005	2860	2860	2860	2860	0
266	20231115	155400	1298690005	2860	2860	2860	2860	0
267	20231115	155300	1298690005	2860	2860	2860	2860	0
268	20231115	155200	1298690005	2860	2860	2860	2860	0
269	20231115	155100	1298690005	2860	2860	2860	2860	0
270	20231115	155000	1298690005	2860	2860	2860	2860	0
271	20231115	154900	1298690005	2860	2860	2860	2860	0
272	20231115	154800	1298690005	2860	2860	2860	2860	15466
273	20231115	154700	1298690005	2860	2860	2860	2860	0
274	20231115	154600	1298690005	2860	2860	2860	2860	0
275	20231115	154500	1298690005	2860	2860	2860	2860	0
276	20231115	154400	1298690005	2860	2860	2860	2860	0
277	20231115	154300	1298690005	2860	2860	2860	2860	0
278	20231115	154200	1298690005	2860	2860	2860	2860	0
279	20231115	154100	1298690005	2860	2860	2860	2860	0
280	20231115	154000	1298690005	2860	2860	2860	2860	0
281	20231115	153900	1298690005	2860	2860	2860	2860	0
282	20231115	153800	1298690005	2860	2860	2860	2860	0
283	20231115	153700	1298690005	2860	2860	2860	2860	0
284	20231115	153600	1298690005	2860	2860	2860	2860	0
285	20231115	153500	1298690005	2860	2860	2860	2860	0
286	20231115	153400	1298690005	2860	2860	2860	2860	0
287	20231115	153300	1298690005	2860	2860	2860	2860	0
288	20231115	153200	1298690005	2860	2860	2860	2860	0
289	20231115	153100	1298690005	2860	2860	2860	2860	0
290	20231115	153000	1298690005	2860	2860	2860	2860	15466
291	20231115	152900	1254457245	2855	2855	2855	2855	0
292	20231115	152800	1254457245	2855	2855	2855	2855	0
293	20231115	152700	1254457245	2855	2855	2855	2855	0
294	20231115	152600	1254457245	2855	2855	2855	2855	0
295	20231115	152500	1254457245	2855	2855	2855	2855	0
296	20231115	152400	1254457245	2855	2855	2855	2855	0
297	20231115	152300	1254457245	2855	2855	2855	2855	0
298	20231115	152200	1254457245	2855	2855	2855	2855	0
299	20231115	152100	1254457245	2855	2855	2855	2855	0
300	20231115	152000	1254457245	2855	2855	2855	2855	0
301	20231115	151900	1254457245	2855	2860	2860	2855	979
302	20231115	151800	1251659260	2855	2855	2855	2855	258
303	20231115	151700	1250922670	2855	2855	2855	2850	633
304	20231115	151600	1249115460	2855	2855	2855	2855	925
305	20231115	151500	1246474585	2855	2855	2855	2855	3
306	20231115	151400	1246466020	2850	2850	2850	2850	180
307	20231115	151300	1245953020	2850	2850	2850	2850	60
308	20231115	151200	1245782020	2855	2845	2855	2845	441
309	20231115	151100	1244527365	2845	2855	2855	2845	10779
310	20231115	151000	1213792120	2850	2850	2850	2850	3323
311	20231115	150900	1204321570	2855	2850	2855	2850	2041
312	20231115	150800	1198504515	2850	2850	2850	2850	6893
313	20231115	150700	1178859465	2855	2855	2855	2855	90
314	20231115	150600	1178602515	2850	2855	2855	2850	64
315	20231115	150500	1178419805	2860	2855	2860	2855	236
316	20231115	150400	1177746020	2855	2855	2855	2855	186
317	20231115	150300	1177214990	2850	2855	2855	2850	1974
318	20231115	150200	1171579230	2855	2855	2855	2855	0
319	20231115	150100	1171579230	2855	2855	2855	2855	1
320	20231115	150000	1171576375	2860	2860	2860	2860	131
321	20231115	145900	1171201715	2855	2855	2855	2855	742
322	20231115	145800	1169083305	2855	2855	2855	2855	0
323	20231115	145700	1169083305	2855	2855	2855	2855	540
324	20231115	145600	1167541605	2855	2855	2855	2855	757
325	20231115	145500	1165380370	2855	2855	2855	2855	0
326	20231115	145400	1165380370	2855	2855	2855	2855	35
327	20231115	145300	1165280445	2855	2855	2855	2855	512
328	20231115	145200	1163818685	2855	2855	2855	2855	711
329	20231115	145100	1161788780	2855	2850	2855	2850	131
330	20231115	145000	1161415030	2850	2850	2850	2850	360
331	20231115	144900	1160389030	2850	2850	2850	2850	822
332	20231115	144800	1158046330	2850	2850	2850	2850	1
333	20231115	144700	1158043480	2850	2850	2850	2850	1
334	20231115	144600	1158040630	2850	2850	2850	2850	327
335	20231115	144500	1157108680	2855	2855	2855	2855	0
336	20231115	144400	1157108680	2855	2855	2855	2855	14
337	20231115	144300	1157068710	2850	2850	2850	2850	21
338	20231115	144200	1157008860	2850	2850	2850	2850	162
339	20231115	144100	1156547160	2850	2850	2850	2850	936
340	20231115	144000	1153879560	2850	2850	2850	2850	0
341	20231115	143900	1153879560	2850	2855	2855	2850	1202
342	20231115	143800	1150453855	2855	2850	2855	2850	3
343	20231115	143700	1150445295	2855	2855	2855	2855	50
344	20231115	143600	1150302545	2855	2855	2855	2855	0
345	20231115	143500	1150302545	2855	2845	2855	2845	503
346	20231115	143400	1148871480	2850	2845	2850	2845	1160
347	20231115	143300	1145566230	2845	2845	2845	2845	25
348	20231115	143200	1145495105	2840	2850	2855	2840	551
349	20231115	143100	1143924185	2840	2850	2860	2840	51398
350	20231115	143000	997720700	2850	2855	2855	2850	20000
351	20231115	142900	940696190	2855	2860	2860	2855	1439
352	20231115	142800	936587650	2860	2860	2860	2860	501
353	20231115	142700	935154790	2855	2855	2855	2855	220
354	20231115	142600	934526690	2855	2855	2855	2855	110
355	20231115	142500	934212640	2860	2860	2860	2860	0
356	20231115	142400	934212640	2860	2860	2860	2860	0
357	20231115	142300	934212640	2860	2860	2860	2860	0
358	20231115	142200	934212640	2860	2860	2860	2860	131
359	20231115	142100	933837980	2860	2860	2860	2860	0
360	20231115	142000	933837980	2860	2860	2860	2860	0
361	20231115	141900	933837980	2860	2860	2860	2860	0
362	20231115	141800	933837980	2860	2860	2860	2860	100
363	20231115	141700	933551980	2855	2855	2855	2855	49
364	20231115	141600	933412085	2855	2855	2855	2855	1
365	20231115	141500	933409230	2855	2860	2860	2855	164
366	20231115	141400	932941000	2860	2860	2860	2860	12
367	20231115	141300	932906680	2855	2855	2855	2855	551
368	20231115	141200	931333575	2855	2860	2860	2855	55
369	20231115	141100	931176525	2855	2855	2855	2855	2500
370	20231115	141000	924039025	2860	2860	2860	2860	0
371	20231115	140900	924039025	2860	2860	2860	2860	708
372	20231115	140800	922014145	2855	2855	2855	2855	0
373	20231115	140700	922014145	2855	2855	2855	2855	47
374	20231115	140600	921879960	2860	2860	2860	2860	161
375	20231115	140500	921419500	2860	2860	2860	2860	5
376	20231115	140400	921405200	2855	2860	2860	2855	820
377	20231115	140300	919063600	2855	2855	2855	2855	645
378	20231115	140200	917222125	2855	2855	2855	2855	0
379	20231115	140100	917222125	2855	2855	2855	2855	60
380	20231115	140000	917050825	2855	2855	2855	2855	183
381	20231115	135900	916528360	2860	2860	2860	2860	0
382	20231115	135800	916528360	2860	2860	2860	2860	131
383	20231115	135700	916153700	2855	2855	2855	2855	12
384	20231115	135600	916119440	2860	2855	2860	2855	132
385	20231115	135500	915741945	2860	2860	2860	2860	0
386	20231115	135400	915741945	2860	2860	2860	2860	0
387	20231115	135300	915741945	2860	2860	2860	2860	0
388	20231115	135200	915741945	2860	2860	2860	2860	1614
389	20231115	135100	911125905	2860	2860	2860	2860	17
390	20231115	135000	911077285	2865	2860	2865	2860	9
391	20231115	134900	911051540	2860	2860	2860	2860	18
392	20231115	134800	911000060	2860	2860	2860	2860	554
393	20231115	134700	909415620	2865	2865	2865	2865	8
394	20231115	134600	909392700	2865	2860	2865	2860	13
395	20231115	134500	909355505	2865	2865	2865	2865	0
396	20231115	134400	909355505	2865	2865	2865	2865	132
397	20231115	134300	908977325	2865	2865	2865	2865	0
398	20231115	134200	908977325	2865	2865	2865	2865	0
399	20231115	134100	908977325	2865	2865	2865	2865	0
400	20231115	134000	908977325	2865	2865	2865	2865	294
401	20231115	133900	908135015	2865	2865	2865	2865	0
402	20231115	133800	908135015	2865	2860	2865	2860	800
403	20231115	133700	905844765	2860	2860	2860	2860	2350
404	20231115	133600	899123765	2860	2860	2860	2860	0
405	20231115	133500	899123765	2860	2860	2860	2860	0
406	20231115	133400	899123765	2860	2860	2860	2860	311
407	20231115	133300	898234305	2860	2860	2860	2860	0
408	20231115	133200	898234305	2860	2865	2865	2860	78
409	20231115	133100	898011100	2860	2860	2860	2860	300
410	20231115	133000	897153100	2860	2860	2860	2860	0
411	20231115	132900	897153100	2860	2860	2860	2860	1
412	20231115	132800	897150240	2860	2860	2860	2860	400
413	20231115	132700	896006240	2860	2865	2865	2860	3
414	20231115	132600	895997650	2860	2860	2865	2860	6426
415	20231115	132500	877619270	2860	2860	2860	2860	254
416	20231115	132400	876892830	2860	2860	2860	2860	109
417	20231115	132300	876581090	2855	2860	2860	2855	3516
418	20231115	132200	866533625	2865	2865	2865	2865	5
419	20231115	132100	866519300	2860	2865	2865	2860	17
420	20231115	132000	866470610	2865	2865	2865	2865	11
421	20231115	131900	866439095	2865	2860	2865	2860	122
422	20231115	131800	866090095	2860	2865	2865	2860	1192
423	20231115	131700	862680925	2860	2865	2865	2860	581
424	20231115	131600	861018610	2860	2860	2860	2860	2
425	20231115	131500	861012890	2860	2860	2860	2860	175
426	20231115	131400	860512390	2865	2865	2865	2865	62
427	20231115	131300	860334760	2865	2865	2865	2860	605
428	20231115	131200	858604380	2865	2865	2865	2860	13
429	20231115	131100	858567140	2865	2865	2865	2855	16
430	20231115	131000	858521390	2865	2865	2865	2860	1003
431	20231115	130900	855652795	2865	2865	2865	2860	1019
432	20231115	130800	852738360	2860	2865	2865	2860	656
433	20231115	130700	850861890	2865	2865	2865	2865	14
434	20231115	130600	850821780	2860	2865	2865	2860	303
435	20231115	130500	849954185	2865	2865	2865	2865	146
436	20231115	130400	849535895	2865	2865	2865	2865	21
437	20231115	130300	849475730	2865	2865	2865	2865	16
438	20231115	130200	849429890	2865	2860	2865	2860	10
439	20231115	130100	849401265	2860	2860	2865	2860	3935
440	20231115	130000	838146510	2860	2860	2860	2860	20
441	20231115	125900	838089310	2860	2860	2860	2860	0
442	20231115	125800	838089310	2860	2860	2860	2860	0
443	20231115	125700	838089310	2860	2860	2860	2860	0
444	20231115	125600	838089310	2860	2860	2860	2860	516
445	20231115	125500	836613550	2855	2855	2855	2855	0
446	20231115	125400	836613550	2855	2855	2855	2855	1334
447	20231115	125300	832804980	2865	2865	2865	2865	1
448	20231115	125200	832802115	2865	2860	2865	2855	3891
449	20231115	125100	821669410	2865	2865	2865	2865	0
450	20231115	125000	821669410	2865	2860	2865	2860	1143
451	20231115	124900	818400415	2860	2860	2860	2860	3604
452	20231115	124800	808092975	2860	2860	2865	2860	2620
453	20231115	124700	800599690	2865	2865	2865	2865	0
454	20231115	124600	800599690	2865	2865	2865	2865	0
455	20231115	124500	800599690	2865	2865	2865	2865	22
456	20231115	124400	800536660	2865	2865	2865	2865	7
457	20231115	124300	800516605	2865	2865	2865	2865	22
458	20231115	124200	800453575	2865	2865	2865	2865	0
459	20231115	124100	800453575	2865	2865	2865	2865	1
460	20231115	124000	800450710	2865	2865	2865	2865	0
461	20231115	123900	800450710	2865	2865	2865	2865	0
462	20231115	123800	800450710	2865	2860	2865	2860	480
463	20231115	123700	799077255	2860	2860	2860	2860	40
464	20231115	123600	798962855	2865	2865	2865	2865	0
465	20231115	123500	798962855	2865	2865	2865	2865	0
466	20231115	123400	798962855	2865	2860	2865	2860	7002
467	20231115	123300	778937125	2865	2860	2865	2860	77
468	20231115	123200	778716805	2860	2865	2865	2860	301
469	20231115	123100	777854445	2865	2865	2865	2865	151
470	20231115	123000	777421830	2865	2865	2865	2865	100
471	20231115	122900	777135330	2860	2860	2860	2860	1
472	20231115	122800	777132470	2860	2860	2860	2860	0
473	20231115	122700	777132470	2860	2860	2860	2860	10
474	20231115	122600	777103870	2860	2865	2865	2860	534
475	20231115	122500	775575955	2865	2865	2865	2865	41
476	20231115	122400	775458490	2860	2865	2865	2860	14
477	20231115	122300	775418385	2865	2865	2865	2865	2131
478	20231115	122200	769313070	2860	2860	2860	2860	60
479	20231115	122100	769141470	2860	2860	2860	2860	17
480	20231115	122000	769092850	2860	2860	2860	2860	0
481	20231115	121900	769092850	2860	2860	2860	2860	500
482	20231115	121800	767662850	2860	2860	2860	2860	0
483	20231115	121700	767662850	2860	2860	2860	2860	0
484	20231115	121600	767662850	2860	2860	2860	2860	0
485	20231115	121500	767662850	2860	2860	2860	2860	276
486	20231115	121400	766873490	2860	2860	2860	2860	57
487	20231115	121300	766710470	2860	2860	2860	2860	0
488	20231115	121200	766710470	2860	2860	2860	2860	1804
489	20231115	121100	761551030	2865	2865	2865	2860	152
490	20231115	121000	761115630	2865	2865	2865	2865	10
491	20231115	120900	761086980	2860	2860	2860	2860	14
492	20231115	120800	761046940	2860	2860	2860	2860	0
493	20231115	120700	761046940	2860	2860	2860	2860	44
494	20231115	120600	760921100	2860	2860	2860	2860	57
495	20231115	120500	760758080	2860	2860	2860	2860	200
496	20231115	120400	760186080	2860	2860	2860	2860	182
497	20231115	120300	759665560	2860	2860	2860	2860	1
498	20231115	120200	759662700	2865	2865	2865	2865	0
499	20231115	120100	759662700	2865	2860	2865	2860	301
500	20231115	120000	758801835	2860	2860	2860	2860	79
501	20231115	115900	758575895	2860	2860	2860	2860	70
502	20231115	115800	758375695	2865	2865	2865	2865	131
503	20231115	115700	758000380	2860	2860	2860	2860	100
504	20231115	115600	757714380	2860	2860	2860	2860	0
505	20231115	115500	757714380	2860	2860	2860	2860	183
506	20231115	115400	757191000	2860	2860	2860	2860	5803
507	20231115	115300	740594420	2855	2855	2855	2855	112
508	20231115	115200	740274660	2855	2855	2855	2855	0
509	20231115	115100	740274660	2855	2855	2855	2855	200
510	20231115	115000	739703660	2855	2855	2855	2855	0
511	20231115	114900	739703660	2855	2855	2855	2855	1600
512	20231115	114800	735135660	2855	2855	2855	2855	3960
513	20231115	114700	723829860	2855	2855	2855	2855	7343
514	20231115	114600	702865595	2855	2855	2855	2855	0
515	20231115	114500	702865595	2855	2860	2860	2855	121
516	20231115	114400	702520035	2860	2860	2860	2860	1
517	20231115	114300	702517175	2855	2860	2860	2855	2516
518	20231115	114200	695323340	2855	2855	2855	2855	11
519	20231115	114100	695291935	2855	2855	2855	2855	20
520	20231115	114000	695234835	2855	2855	2855	2855	0
521	20231115	113900	695234835	2855	2860	2860	2855	38
522	20231115	113800	695126205	2860	2860	2860	2860	0
523	20231115	113700	695126205	2860	2860	2860	2860	5
524	20231115	113600	695111905	2860	2860	2860	2860	10
525	20231115	113500	695083305	2860	2860	2860	2860	0
526	20231115	113400	695083305	2860	2855	2860	2855	132
527	20231115	113300	694705790	2860	2860	2860	2860	100
528	20231115	113200	694419790	2855	2855	2855	2855	0
529	20231115	113100	694419790	2855	2855	2855	2855	200
530	20231115	113000	693848790	2860	2860	2860	2855	72
531	20231115	112900	693642910	2860	2860	2860	2860	131
532	20231115	112800	693268250	2860	2860	2860	2860	1000
533	20231115	112700	690408250	2860	2860	2860	2860	1050
534	20231115	112600	687405250	2855	2855	2855	2855	12
535	20231115	112500	687370990	2855	2855	2855	2855	387
536	20231115	112400	686266105	2855	2855	2855	2855	14
537	20231115	112300	686226135	2855	2865	2865	2855	302
538	20231115	112200	685360925	2865	2865	2865	2865	710
539	20231115	112100	683326775	2860	2855	2860	2855	11797
540	20231115	112000	649606480	2850	2850	2850	2850	7
541	20231115	111900	649586530	2850	2850	2850	2850	16
542	20231115	111800	649540930	2850	2850	2850	2850	100
543	20231115	111700	649255930	2850	2850	2850	2850	0
544	20231115	111600	649255930	2850	2850	2850	2850	0
545	20231115	111500	649255930	2850	2850	2850	2850	943
546	20231115	111400	646568380	2850	2855	2855	2850	721
547	20231115	111300	644513425	2850	2850	2850	2850	0
548	20231115	111200	644513425	2850	2850	2850	2850	1
549	20231115	111100	644510575	2850	2850	2850	2850	396
550	20231115	111000	643381975	2855	2850	2855	2850	87
551	20231115	110900	643133850	2850	2850	2850	2850	38
552	20231115	110800	643025550	2850	2850	2855	2850	603
553	20231115	110700	641306995	2850	2850	2850	2850	0
554	20231115	110600	641306995	2850	2850	2850	2850	1607
555	20231115	110500	636727045	2855	2855	2855	2855	0
556	20231115	110400	636727045	2855	2855	2855	2855	50
557	20231115	110300	636584295	2850	2850	2855	2850	508
558	20231115	110200	635136475	2850	2850	2850	2850	123
559	20231115	110100	634785925	2850	2850	2850	2850	1150
560	20231115	110000	631508425	2850	2850	2850	2850	205
561	20231115	105900	630924175	2860	2860	2860	2860	1
562	20231115	105800	630921315	2850	2850	2850	2850	1320
563	20231115	105700	627159315	2850	2850	2850	2850	643
564	20231115	105600	625326765	2845	2850	2850	2845	6597
565	20231115	105500	606525800	2850	2855	2860	2850	17757
566	20231115	105400	555911070	2855	2855	2855	2855	1014
567	20231115	105300	553016100	2855	2855	2855	2855	500
568	20231115	105200	551588600	2855	2860	2860	2855	553
569	20231115	105100	550009760	2860	2860	2860	2860	620
570	20231115	105000	548236560	2860	2860	2860	2860	501
571	20231115	104900	546803700	2855	2855	2855	2850	892
572	20231115	104800	544257880	2855	2855	2855	2855	844
573	20231115	104700	541848260	2855	2855	2855	2855	3616
574	20231115	104600	531524580	2855	2855	2855	2855	54
575	20231115	104500	531370410	2855	2855	2855	2855	23712
576	20231115	104400	463672650	2860	2860	2860	2855	764
577	20231115	104300	461488610	2860	2860	2860	2860	3683
578	20231115	104200	450955230	2860	2860	2860	2860	1
579	20231115	104100	450952370	2865	2865	2865	2865	101
580	20231115	104000	450663005	2860	2860	2860	2860	2600
581	20231115	103900	443227005	2860	2860	2860	2860	32
582	20231115	103800	443135485	2860	2860	2860	2860	3
583	20231115	103700	443126905	2860	2860	2860	2860	175
584	20231115	103600	442626405	2865	2865	2865	2865	7
585	20231115	103500	442606350	2865	2865	2865	2865	200
586	20231115	103400	442033350	2860	2860	2860	2860	1456
587	20231115	103300	437869190	2865	2860	2865	2860	131
588	20231115	103200	437494520	2860	2860	2860	2860	1000
589	20231115	103100	434634520	2865	2865	2865	2865	131
590	20231115	103000	434259205	2860	2860	2860	2860	272
591	20231115	102900	433481285	2860	2860	2860	2860	700
592	20231115	102800	431479285	2860	2860	2860	2860	0
593	20231115	102700	431479285	2860	2860	2860	2860	1
594	20231115	102600	431476425	2865	2865	2865	2865	39
595	20231115	102500	431364690	2860	2860	2860	2860	201
596	20231115	102400	430789830	2860	2860	2860	2860	116
597	20231115	102300	430458070	2860	2860	2860	2860	839
598	20231115	102200	428058530	2865	2860	2865	2860	2840
599	20231115	102100	419935475	2860	2865	2865	2860	525
600	20231115	102000	418431450	2865	2865	2865	2865	100
601	20231115	101900	418144950	2865	2865	2865	2865	306
602	20231115	101800	417268260	2865	2865	2865	2865	0
603	20231115	101700	417268260	2865	2865	2865	2865	0
604	20231115	101600	417268260	2865	2865	2865	2865	319
605	20231115	101500	416354325	2865	2865	2865	2865	0
606	20231115	101400	416354325	2865	2860	2865	2860	1001
607	20231115	101300	413486465	2860	2865	2865	2860	1235
608	20231115	101200	409949350	2865	2860	2865	2860	212
609	20231115	101100	409342375	2860	2860	2860	2860	6710
610	20231115	101000	390151775	2860	2860	2860	2860	152
611	20231115	100900	389717055	2860	2865	2865	2860	915
612	20231115	100800	387100055	2860	2865	2865	2860	6
613	20231115	100700	387082890	2865	2865	2865	2865	131
614	20231115	100600	386707575	2865	2865	2865	2865	1
615	20231115	100500	386704710	2860	2860	2860	2860	359
616	20231115	100400	385677970	2865	2865	2865	2865	1562
617	20231115	100300	381202840	2865	2865	2865	2865	100
618	20231115	100200	380916340	2865	2865	2865	2865	649
619	20231115	100100	379056955	2865	2865	2865	2865	0
620	20231115	100000	379056955	2865	2860	2870	2860	1675
621	20231115	095900	374258435	2865	2865	2865	2865	4393
622	20231115	095800	361672490	2865	2865	2865	2865	0
623	20231115	095700	361672490	2865	2865	2865	2865	1202
624	20231115	095600	358228760	2865	2865	2865	2865	101
625	20231115	095500	357939395	2865	2865	2865	2865	102
626	20231115	095400	357647165	2865	2865	2865	2865	41
627	20231115	095300	357529700	2865	2865	2865	2865	178
628	20231115	095200	357019730	2870	2865	2870	2865	670
629	20231115	095100	355098180	2865	2865	2865	2865	40
630	20231115	095000	354983580	2865	2865	2870	2865	646
631	20231115	094900	353132785	2860	2865	2865	2860	415
632	20231115	094800	351944135	2870	2860	2870	2860	6402
633	20231115	094700	333602550	2860	2865	2865	2860	6914
634	20231115	094600	313824440	2865	2865	2865	2865	290
635	20231115	094500	312993590	2860	2865	2865	2860	820
636	20231115	094400	310644315	2865	2865	2865	2865	10182
637	20231115	094300	281472885	2860	2865	2870	2860	1117
638	20231115	094200	278273030	2865	2865	2865	2865	175
639	20231115	094100	277771655	2870	2865	2870	2860	113
640	20231115	094000	277447955	2870	2865	2870	2865	86
641	20231115	093900	277201515	2865	2860	2865	2860	1429
642	20231115	093800	273109105	2860	2865	2865	2860	11398
643	20231115	093700	240454730	2865	2865	2865	2865	50
644	20231115	093600	240311480	2860	2865	2865	2860	136
645	20231115	093500	239921865	2860	2860	2865	2860	29
646	20231115	093400	239838880	2865	2865	2870	2860	446
647	20231115	093300	238561280	2865	2865	2870	2865	14437
648	20231115	093200	197184160	2865	2865	2865	2860	26
649	20231115	093100	197109725	2865	2865	2865	2860	209
650	20231115	093000	196511775	2860	2860	2865	2860	2621
651	20231115	092900	189015700	2860	2855	2860	2855	115
652	20231115	092800	188687325	2855	2855	2855	2855	21
653	20231115	092700	188627370	2860	2855	2860	2855	405
654	20231115	092600	187469095	2855	2860	2860	2855	554
655	20231115	092500	185884755	2860	2860	2860	2860	0
656	20231115	092400	185884755	2860	2860	2860	2860	557
657	20231115	092300	184291735	2860	2860	2865	2860	1976
658	20231115	092200	178640370	2860	2860	2860	2860	1081
659	20231115	092100	175548710	2860	2860	2860	2860	40
660	20231115	092000	175434310	2860	2860	2865	2860	585
661	20231115	091900	173761205	2860	2860	2860	2860	1108
662	20231115	091800	170592325	2865	2860	2865	2860	1209
663	20231115	091700	167130545	2865	2865	2865	2860	1240
664	20231115	091600	163582105	2865	2860	2865	2860	1318
665	20231115	091500	159806055	2860	2860	2860	2855	4214
666	20231115	091400	147758105	2855	2860	2860	2855	359
667	20231115	091300	146733135	2860	2855	2860	2855	518
668	20231115	091200	145252155	2855	2860	2860	2855	5201
669	20231115	091100	130403295	2860	2860	2865	2860	10191
670	20231115	091000	101255125	2855	2855	2855	2855	642
671	20231115	090900	99422215	2855	2855	2855	2850	1942
672	20231115	090800	93881460	2855	2855	2855	2850	2294
673	20231115	090700	87339950	2855	2850	2855	2850	280
674	20231115	090600	86540555	2855	2850	2855	2850	3004
675	20231115	090500	77968625	2850	2855	2855	2850	2021
676	20231115	090400	72208625	2850	2845	2850	2845	1672
677	20231115	090300	67444175	2850	2855	2855	2850	4266
678	20231115	090200	55279085	2855	2860	2865	2855	2765
679	20231115	090100	47370675	2860	2875	2875	2860	6041
680	20231115	090000	30057645	2870	2875	2875	2870	10465