KissMeData/035610/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	191700	174065510	4085	4085	4085	4085	807
3	20231115	191600	174065510	4085	4085	4085	4085	0
4	20231115	191500	174065510	4085	4085	4085	4085	0
5	20231115	191400	174065510	4085	4085	4085	4085	0
6	20231115	191300	174065510	4085	4085	4085	4085	0
7	20231115	191200	174065510	4085	4085	4085	4085	0
8	20231115	191100	174065510	4085	4085	4085	4085	0
9	20231115	191000	174065510	4085	4085	4085	4085	0
10	20231115	190900	174065510	4085	4085	4085	4085	0
11	20231115	190800	174065510	4085	4085	4085	4085	0
12	20231115	190700	174065510	4085	4085	4085	4085	0
13	20231115	190600	174065510	4085	4085	4085	4085	0
14	20231115	190500	174065510	4085	4085	4085	4085	0
15	20231115	190400	174065510	4085	4085	4085	4085	0
16	20231115	190300	174065510	4085	4085	4085	4085	0
17	20231115	190200	174065510	4085	4085	4085	4085	0
18	20231115	190100	174065510	4085	4085	4085	4085	0
19	20231115	190000	174065510	4085	4085	4085	4085	0
20	20231115	185900	174065510	4085	4085	4085	4085	0
21	20231115	185800	174065510	4085	4085	4085	4085	0
22	20231115	185700	174065510	4085	4085	4085	4085	0
23	20231115	185600	174065510	4085	4085	4085	4085	0
24	20231115	185500	174065510	4085	4085	4085	4085	0
25	20231115	185400	174065510	4085	4085	4085	4085	0
26	20231115	185300	174065510	4085	4085	4085	4085	0
27	20231115	185200	174065510	4085	4085	4085	4085	0
28	20231115	185100	174065510	4085	4085	4085	4085	0
29	20231115	185000	174065510	4085	4085	4085	4085	0
30	20231115	184900	174065510	4085	4085	4085	4085	0
31	20231115	184800	174065510	4085	4085	4085	4085	0
32	20231115	184700	174065510	4085	4085	4085	4085	807
33	20231115	184600	174065510	4085	4085	4085	4085	0
34	20231115	184500	174065510	4085	4085	4085	4085	0
35	20231115	184400	174065510	4085	4085	4085	4085	0
36	20231115	184300	174065510	4085	4085	4085	4085	0
37	20231115	184200	174065510	4085	4085	4085	4085	0
38	20231115	184100	174065510	4085	4085	4085	4085	0
39	20231115	184000	174065510	4085	4085	4085	4085	0
40	20231115	183900	174065510	4085	4085	4085	4085	0
41	20231115	183800	174065510	4085	4085	4085	4085	0
42	20231115	183700	174065510	4085	4085	4085	4085	0
43	20231115	183600	174065510	4085	4085	4085	4085	0
44	20231115	183500	174065510	4085	4085	4085	4085	0
45	20231115	183400	174065510	4085	4085	4085	4085	0
46	20231115	183300	174065510	4085	4085	4085	4085	0
47	20231115	183200	174065510	4085	4085	4085	4085	0
48	20231115	183100	174065510	4085	4085	4085	4085	0
49	20231115	183000	174065510	4085	4085	4085	4085	0
50	20231115	182900	174065510	4085	4085	4085	4085	0
51	20231115	182800	174065510	4085	4085	4085	4085	0
52	20231115	182700	174065510	4085	4085	4085	4085	0
53	20231115	182600	174065510	4085	4085	4085	4085	0
54	20231115	182500	174065510	4085	4085	4085	4085	0
55	20231115	182400	174065510	4085	4085	4085	4085	0
56	20231115	182300	174065510	4085	4085	4085	4085	0
57	20231115	182200	174065510	4085	4085	4085	4085	0
58	20231115	182100	174065510	4085	4085	4085	4085	0
59	20231115	182000	174065510	4085	4085	4085	4085	0
60	20231115	181900	174065510	4085	4085	4085	4085	0
61	20231115	181800	174065510	4085	4085	4085	4085	0
62	20231115	181700	174065510	4085	4085	4085	4085	807
63	20231115	181600	174065510	4085	4085	4085	4085	0
64	20231115	181500	174065510	4085	4085	4085	4085	0
65	20231115	181400	174065510	4085	4085	4085	4085	0
66	20231115	181300	174065510	4085	4085	4085	4085	0
67	20231115	181200	174065510	4085	4085	4085	4085	0
68	20231115	181100	174065510	4085	4085	4085	4085	0
69	20231115	181000	174065510	4085	4085	4085	4085	0
70	20231115	180900	174065510	4085	4085	4085	4085	0
71	20231115	180800	174065510	4085	4085	4085	4085	0
72	20231115	180700	174065510	4085	4085	4085	4085	0
73	20231115	180600	174065510	4085	4085	4085	4085	0
74	20231115	180500	174065510	4085	4085	4085	4085	0
75	20231115	180400	174065510	4085	4085	4085	4085	0
76	20231115	180300	174065510	4085	4085	4085	4085	0
77	20231115	180200	174065510	4085	4085	4085	4085	0
78	20231115	180100	174065510	4085	4085	4085	4085	0
79	20231115	180000	174065510	4085	4085	4085	4085	0
80	20231115	175900	174065510	4085	4085	4085	4085	0
81	20231115	175800	174065510	4085	4085	4085	4085	0
82	20231115	175700	174065510	4085	4085	4085	4085	0
83	20231115	175600	174065510	4085	4085	4085	4085	0
84	20231115	175500	174065510	4085	4085	4085	4085	0
85	20231115	175400	174065510	4085	4085	4085	4085	0
86	20231115	175300	174065510	4085	4085	4085	4085	0
87	20231115	175200	174065510	4085	4085	4085	4085	0
88	20231115	175100	174065510	4085	4085	4085	4085	0
89	20231115	175000	174065510	4085	4085	4085	4085	0
90	20231115	174900	174065510	4085	4085	4085	4085	0
91	20231115	174800	174065510	4085	4085	4085	4085	0
92	20231115	174700	174065510	4085	4085	4085	4085	807
93	20231115	174600	174065510	4085	4085	4085	4085	0
94	20231115	174500	174065510	4085	4085	4085	4085	0
95	20231115	174400	174065510	4085	4085	4085	4085	0
96	20231115	174300	174065510	4085	4085	4085	4085	0
97	20231115	174200	174065510	4085	4085	4085	4085	0
98	20231115	174100	174065510	4085	4085	4085	4085	0
99	20231115	174000	174065510	4085	4085	4085	4085	0
100	20231115	173900	174065510	4085	4085	4085	4085	0
101	20231115	173800	174065510	4085	4085	4085	4085	0
102	20231115	173700	174065510	4085	4085	4085	4085	0
103	20231115	173600	174065510	4085	4085	4085	4085	0
104	20231115	173500	174065510	4085	4085	4085	4085	0
105	20231115	173400	174065510	4085	4085	4085	4085	0
106	20231115	173300	174065510	4085	4085	4085	4085	0
107	20231115	173200	174065510	4085	4085	4085	4085	0
108	20231115	173100	174065510	4085	4085	4085	4085	0
109	20231115	173000	174065510	4085	4085	4085	4085	0
110	20231115	172900	174065510	4085	4085	4085	4085	0
111	20231115	172800	174065510	4085	4085	4085	4085	0
112	20231115	172700	174065510	4085	4085	4085	4085	0
113	20231115	172600	174065510	4085	4085	4085	4085	0
114	20231115	172500	174065510	4085	4085	4085	4085	0
115	20231115	172400	174065510	4085	4085	4085	4085	0
116	20231115	172300	174065510	4085	4085	4085	4085	0
117	20231115	172200	174065510	4085	4085	4085	4085	0
118	20231115	172100	174065510	4085	4085	4085	4085	0
119	20231115	172000	174065510	4085	4085	4085	4085	0
120	20231115	171900	174065510	4085	4085	4085	4085	0
121	20231115	171800	174065510	4085	4085	4085	4085	0
122	20231115	171700	174065510	4085	4085	4085	4085	807
123	20231115	171600	174065510	4085	4085	4085	4085	0
124	20231115	171500	174065510	4085	4085	4085	4085	0
125	20231115	171400	174065510	4085	4085	4085	4085	0
126	20231115	171300	174065510	4085	4085	4085	4085	0
127	20231115	171200	174065510	4085	4085	4085	4085	0
128	20231115	171100	174065510	4085	4085	4085	4085	0
129	20231115	171000	174065510	4085	4085	4085	4085	0
130	20231115	170900	174065510	4085	4085	4085	4085	0
131	20231115	170800	174065510	4085	4085	4085	4085	0
132	20231115	170700	174065510	4085	4085	4085	4085	0
133	20231115	170600	174065510	4085	4085	4085	4085	0
134	20231115	170500	174065510	4085	4085	4085	4085	0
135	20231115	170400	174065510	4085	4085	4085	4085	0
136	20231115	170300	174065510	4085	4085	4085	4085	0
137	20231115	170200	174065510	4085	4085	4085	4085	0
138	20231115	170100	174065510	4085	4085	4085	4085	0
139	20231115	170000	174065510	4085	4085	4085	4085	0
140	20231115	165900	174065510	4085	4085	4085	4085	0
141	20231115	165800	174065510	4085	4085	4085	4085	0
142	20231115	165700	174065510	4085	4085	4085	4085	0
143	20231115	165600	174065510	4085	4085	4085	4085	0
144	20231115	165500	174065510	4085	4085	4085	4085	0
145	20231115	165400	174065510	4085	4085	4085	4085	0
146	20231115	165300	174065510	4085	4085	4085	4085	0
147	20231115	165200	174065510	4085	4085	4085	4085	0
148	20231115	165100	174065510	4085	4085	4085	4085	0
149	20231115	165000	174065510	4085	4085	4085	4085	0
150	20231115	164900	174065510	4085	4085	4085	4085	0
151	20231115	164800	174065510	4085	4085	4085	4085	0
152	20231115	164700	174065510	4085	4085	4085	4085	807
153	20231115	164600	174065510	4085	4085	4085	4085	0
154	20231115	164500	174065510	4085	4085	4085	4085	0
155	20231115	164400	174065510	4085	4085	4085	4085	0
156	20231115	164300	174065510	4085	4085	4085	4085	0
157	20231115	164200	174065510	4085	4085	4085	4085	0
158	20231115	164100	174065510	4085	4085	4085	4085	0
159	20231115	164000	174065510	4085	4085	4085	4085	0
160	20231115	163900	174065510	4085	4085	4085	4085	0
161	20231115	163800	174065510	4085	4085	4085	4085	0
162	20231115	163700	174065510	4085	4085	4085	4085	0
163	20231115	163600	174065510	4085	4085	4085	4085	0
164	20231115	163500	174065510	4085	4085	4085	4085	0
165	20231115	163400	174065510	4085	4085	4085	4085	0
166	20231115	163300	174065510	4085	4085	4085	4085	0
167	20231115	163200	174065510	4085	4085	4085	4085	0
168	20231115	163100	174065510	4085	4085	4085	4085	0
169	20231115	163000	174065510	4085	4085	4085	4085	0
170	20231115	162900	174065510	4085	4085	4085	4085	0
171	20231115	162800	174065510	4085	4085	4085	4085	0
172	20231115	162700	174065510	4085	4085	4085	4085	0
173	20231115	162600	174065510	4085	4085	4085	4085	0
174	20231115	162500	174065510	4085	4085	4085	4085	0
175	20231115	162400	174065510	4085	4085	4085	4085	0
176	20231115	162300	174065510	4085	4085	4085	4085	0
177	20231115	162200	174065510	4085	4085	4085	4085	0
178	20231115	162100	174065510	4085	4085	4085	4085	0
179	20231115	162000	174065510	4085	4085	4085	4085	0
180	20231115	161900	174065510	4085	4085	4085	4085	0
181	20231115	161800	174065510	4085	4085	4085	4085	0
182	20231115	161700	174065510	4085	4085	4085	4085	807
183	20231115	161600	174065510	4085	4085	4085	4085	0
184	20231115	161500	174065510	4085	4085	4085	4085	0
185	20231115	161400	174065510	4085	4085	4085	4085	0
186	20231115	161300	174065510	4085	4085	4085	4085	0
187	20231115	161200	174065510	4085	4085	4085	4085	0
188	20231115	161100	174065510	4085	4085	4085	4085	0
189	20231115	161000	174065510	4085	4085	4085	4085	0
190	20231115	160900	174065510	4085	4085	4085	4085	0
191	20231115	160800	174065510	4085	4085	4085	4085	0
192	20231115	160700	174065510	4085	4085	4085	4085	0
193	20231115	160600	174065510	4085	4085	4085	4085	0
194	20231115	160500	174065510	4085	4085	4085	4085	0
195	20231115	160400	174065510	4085	4085	4085	4085	0
196	20231115	160300	174065510	4085	4085	4085	4085	0
197	20231115	160200	174065510	4085	4085	4085	4085	0
198	20231115	160100	174065510	4085	4085	4085	4085	0
199	20231115	160000	174065510	4085	4085	4085	4085	0
200	20231115	155900	174065510	4085	4085	4085	4085	0
201	20231115	155800	174065510	4085	4085	4085	4085	0
202	20231115	155700	174065510	4085	4085	4085	4085	0
203	20231115	155600	174065510	4085	4085	4085	4085	0
204	20231115	155500	174065510	4085	4085	4085	4085	0
205	20231115	155400	174065510	4085	4085	4085	4085	0
206	20231115	155300	174065510	4085	4085	4085	4085	0
207	20231115	155200	174065510	4085	4085	4085	4085	0
208	20231115	155100	174065510	4085	4085	4085	4085	0
209	20231115	155000	174065510	4085	4085	4085	4085	0
210	20231115	154900	174065510	4085	4085	4085	4085	0
211	20231115	154800	174065510	4085	4085	4085	4085	0
212	20231115	154700	174065510	4085	4085	4085	4085	807
213	20231115	154600	174065510	4085	4085	4085	4085	0
214	20231115	154500	174065510	4085	4085	4085	4085	0
215	20231115	154400	174065510	4085	4085	4085	4085	0
216	20231115	154300	174065510	4085	4085	4085	4085	0
217	20231115	154200	174065510	4085	4085	4085	4085	0
218	20231115	154100	174065510	4085	4085	4085	4085	0
219	20231115	154000	174065510	4085	4085	4085	4085	0
220	20231115	153900	174065510	4085	4085	4085	4085	0
221	20231115	153800	174065510	4085	4085	4085	4085	0
222	20231115	153700	174065510	4085	4085	4085	4085	0
223	20231115	153600	174065510	4085	4085	4085	4085	0
224	20231115	153500	174065510	4085	4085	4085	4085	0
225	20231115	153400	174065510	4085	4085	4085	4085	0
226	20231115	153300	174065510	4085	4085	4085	4085	0
227	20231115	153200	174065510	4085	4085	4085	4085	0
228	20231115	153100	174065510	4085	4085	4085	4085	0
229	20231115	153000	174065510	4085	4085	4085	4085	807
230	20231115	152900	170768915	4085	4085	4085	4085	0
231	20231115	152800	170768915	4085	4085	4085	4085	0
232	20231115	152700	170768915	4085	4085	4085	4085	0
233	20231115	152600	170768915	4085	4085	4085	4085	0
234	20231115	152500	170768915	4085	4085	4085	4085	0
235	20231115	152400	170768915	4085	4085	4085	4085	0
236	20231115	152300	170768915	4085	4085	4085	4085	0
237	20231115	152200	170768915	4085	4085	4085	4085	0
238	20231115	152100	170768915	4085	4085	4085	4085	0
239	20231115	152000	170768915	4085	4085	4085	4085	0
240	20231115	151900	170768915	4085	4085	4085	4085	156
241	20231115	151800	170131655	4095	4095	4095	4095	0
242	20231115	151700	170131655	4095	4095	4095	4095	1
243	20231115	151600	170127560	4090	4090	4090	4090	78
244	20231115	151500	169808540	4090	4090	4095	4090	30
245	20231115	151400	169685835	4095	4090	4095	4090	8
246	20231115	151300	169653110	4095	4090	4095	4090	9
247	20231115	151200	169616290	4095	4095	4095	4090	321
248	20231115	151100	168303390	4090	4090	4090	4090	7
249	20231115	151000	168274760	4100	4100	4100	4100	0
250	20231115	150900	168274760	4100	4100	4100	4100	0
251	20231115	150800	168274760	4100	4100	4100	4100	0
252	20231115	150700	168274760	4100	4100	4100	4100	0
253	20231115	150600	168274760	4100	4100	4100	4100	0
254	20231115	150500	168274760	4100	4100	4100	4100	0
255	20231115	150400	168274760	4100	4095	4100	4090	201
256	20231115	150300	167452620	4100	4100	4100	4095	81
257	20231115	150200	167120575	4100	4100	4100	4100	0
258	20231115	150100	167120575	4100	4100	4100	4100	0
259	20231115	150000	167120575	4100	4095	4100	4095	3
260	20231115	145900	167108285	4100	4100	4100	4100	0
261	20231115	145800	167108285	4100	4095	4100	4095	8
262	20231115	145700	167075520	4105	4105	4105	4105	0
263	20231115	145600	167075520	4105	4105	4105	4105	0
264	20231115	145500	167075520	4105	4105	4105	4105	1
265	20231115	145400	167071415	4105	4105	4105	4105	0
266	20231115	145300	167071415	4105	4105	4105	4105	0
267	20231115	145200	167071415	4105	4105	4105	4105	0
268	20231115	145100	167071415	4105	4105	4105	4105	0
269	20231115	145000	167071415	4105	4105	4105	4105	0
270	20231115	144900	167071415	4105	4105	4105	4105	0
271	20231115	144800	167071415	4105	4105	4105	4105	0
272	20231115	144700	167071415	4105	4105	4105	4105	1
273	20231115	144600	167067310	4105	4105	4105	4105	1
274	20231115	144500	167063205	4105	4105	4105	4105	0
275	20231115	144400	167063205	4105	4100	4105	4100	2
276	20231115	144300	167055000	4105	4105	4105	4105	0
277	20231115	144200	167055000	4105	4105	4105	4105	10
278	20231115	144100	167013950	4105	4090	4105	4090	874
279	20231115	144000	163432545	4095	4095	4095	4095	5
280	20231115	143900	163412070	4090	4090	4090	4090	0
281	20231115	143800	163412070	4090	4090	4090	4090	200
282	20231115	143700	162594070	4095	4095	4095	4090	245
283	20231115	143600	161591795	4100	4100	4100	4100	0
284	20231115	143500	161591795	4100	4100	4100	4100	0
285	20231115	143400	161591795	4100	4100	4100	4100	0
286	20231115	143300	161591795	4100	4100	4100	4100	46
287	20231115	143200	161403195	4100	4100	4100	4100	0
288	20231115	143100	161403195	4100	4100	4100	4100	1
289	20231115	143000	161399095	4100	4100	4100	4100	0
290	20231115	142900	161399095	4100	4100	4100	4100	0
291	20231115	142800	161399095	4100	4100	4100	4100	0
292	20231115	142700	161399095	4100	4095	4100	4095	2
293	20231115	142600	161390900	4100	4100	4100	4100	0
294	20231115	142500	161390900	4100	4100	4100	4100	0
295	20231115	142400	161390900	4100	4100	4100	4100	0
296	20231115	142300	161390900	4100	4100	4100	4100	0
297	20231115	142200	161390900	4100	4095	4100	4095	925
298	20231115	142100	157603015	4095	4090	4095	4090	6
299	20231115	142000	157578470	4095	4095	4095	4095	0
300	20231115	141900	157578470	4095	4095	4095	4095	0
301	20231115	141800	157578470	4095	4095	4095	4095	0
302	20231115	141700	157578470	4095	4095	4095	4095	0
303	20231115	141600	157578470	4095	4095	4095	4095	0
304	20231115	141500	157578470	4095	4095	4095	4095	0
305	20231115	141400	157578470	4095	4095	4095	4095	0
306	20231115	141300	157578470	4095	4095	4095	4095	0
307	20231115	141200	157578470	4095	4095	4095	4095	0
308	20231115	141100	157578470	4095	4090	4095	4085	450
309	20231115	141000	155736470	4095	4095	4095	4095	0
310	20231115	140900	155736470	4095	4090	4095	4090	9
311	20231115	140800	155699655	4095	4095	4095	4095	0
312	20231115	140700	155699655	4095	4095	4095	4095	0
313	20231115	140600	155699655	4095	4095	4095	4095	1
314	20231115	140500	155695560	4090	4090	4090	4090	8
315	20231115	140400	155662840	4095	4090	4095	4090	9
316	20231115	140300	155626025	4095	4095	4095	4095	0
317	20231115	140200	155626025	4095	4090	4095	4090	259
318	20231115	140100	154566710	4090	4090	4090	4090	539
319	20231115	140000	152362200	4085	4085	4085	4085	8
320	20231115	135900	152329520	4090	4090	4090	4090	0
321	20231115	135800	152329520	4090	4090	4090	4090	0
322	20231115	135700	152329520	4090	4090	4090	4090	0
323	20231115	135600	152329520	4090	4090	4090	4090	1
324	20231115	135500	152325430	4085	4085	4085	4085	8
325	20231115	135400	152292750	4090	4090	4090	4090	0
326	20231115	135300	152292750	4090	4090	4090	4090	0
327	20231115	135200	152292750	4090	4085	4090	4085	49
328	20231115	135100	152092580	4090	4090	4090	4090	0
329	20231115	135000	152092580	4090	4090	4090	4090	2
330	20231115	134900	152084400	4090	4090	4090	4090	0
331	20231115	134800	152084400	4090	4090	4090	4090	11
332	20231115	134700	152039410	4095	4095	4095	4095	0
333	20231115	134600	152039410	4095	4095	4095	4095	0
334	20231115	134500	152039410	4095	4095	4095	4095	0
335	20231115	134400	152039410	4095	4095	4095	4095	0
336	20231115	134300	152039410	4095	4095	4095	4095	0
337	20231115	134200	152039410	4095	4095	4095	4095	0
338	20231115	134100	152039410	4095	4095	4095	4095	0
339	20231115	134000	152039410	4095	4095	4095	4095	0
340	20231115	133900	152039410	4095	4095	4095	4095	0
341	20231115	133800	152039410	4095	4095	4095	4095	0
342	20231115	133700	152039410	4095	4095	4095	4095	0
343	20231115	133600	152039410	4095	4095	4095	4095	0
344	20231115	133500	152039410	4095	4095	4095	4095	0
345	20231115	133400	152039410	4095	4095	4095	4095	0
346	20231115	133300	152039410	4095	4095	4095	4095	0
347	20231115	133200	152039410	4095	4095	4095	4095	0
348	20231115	133100	152039410	4095	4095	4095	4095	0
349	20231115	133000	152039410	4095	4095	4095	4095	0
350	20231115	132900	152039410	4095	4095	4095	4095	0
351	20231115	132800	152039410	4095	4095	4095	4095	0
352	20231115	132700	152039410	4095	4095	4095	4095	0
353	20231115	132600	152039410	4095	4095	4095	4095	1
354	20231115	132500	152035315	4085	4085	4085	4085	3
355	20231115	132400	152023060	4090	4090	4090	4090	219
356	20231115	132300	151127350	4090	4090	4090	4090	0
357	20231115	132200	151127350	4090	4090	4090	4090	0
358	20231115	132100	151127350	4090	4090	4090	4090	0
359	20231115	132000	151127350	4090	4090	4090	4090	0
360	20231115	131900	151127350	4090	4090	4090	4090	0
361	20231115	131800	151127350	4090	4090	4090	4090	12
362	20231115	131700	151078270	4085	4085	4085	4085	0
363	20231115	131600	151078270	4085	4085	4085	4085	0
364	20231115	131500	151078270	4085	4085	4085	4085	0
365	20231115	131400	151078270	4085	4085	4085	4085	1
366	20231115	131300	151074185	4090	4090	4090	4090	0
367	20231115	131200	151074185	4090	4090	4090	4090	290
368	20231115	131100	149888085	4095	4095	4095	4095	0
369	20231115	131000	149888085	4095	4095	4095	4095	0
370	20231115	130900	149888085	4095	4095	4095	4095	0
371	20231115	130800	149888085	4095	4095	4095	4095	0
372	20231115	130700	149888085	4095	4095	4095	4095	0
373	20231115	130600	149888085	4095	4095	4095	4095	0
374	20231115	130500	149888085	4095	4085	4095	4085	621
375	20231115	130400	147348645	4085	4085	4085	4085	8
376	20231115	130300	147315965	4085	4080	4085	4080	7
377	20231115	130200	147287390	4080	4080	4080	4075	603
378	20231115	130100	144829700	4095	4095	4095	4095	0
379	20231115	130000	144829700	4095	4095	4095	4095	0
380	20231115	125900	144829700	4095	4095	4095	4095	0
381	20231115	125800	144829700	4095	4095	4095	4095	0
382	20231115	125700	144829700	4095	4080	4095	4080	51
383	20231115	125600	144621605	4090	4090	4090	4090	1387
384	20231115	125500	138948775	4095	4095	4095	4095	99
385	20231115	125400	138543370	4095	4095	4095	4095	1
386	20231115	125300	138539275	4100	4095	4100	4095	289
387	20231115	125200	137354420	4095	4095	4095	4095	300
388	20231115	125100	136125920	4095	4095	4095	4095	1
389	20231115	125000	136121825	4110	4110	4110	4110	0
390	20231115	124900	136121825	4110	4110	4110	4110	0
391	20231115	124800	136121825	4110	4110	4110	4090	154
392	20231115	124700	135491405	4105	4105	4105	4105	149
393	20231115	124600	134879760	4105	4105	4105	4105	0
394	20231115	124500	134879760	4105	4095	4105	4095	321
395	20231115	124400	133563755	4100	4100	4100	4100	13
396	20231115	124300	133510455	4105	4105	4105	4105	0
397	20231115	124200	133510455	4105	4105	4105	4105	0
398	20231115	124100	133510455	4105	4105	4105	4105	0
399	20231115	124000	133510455	4105	4105	4105	4105	0
400	20231115	123900	133510455	4105	4105	4105	4105	6
401	20231115	123800	133485825	4090	4090	4090	4090	0
402	20231115	123700	133485825	4090	4090	4090	4090	0
403	20231115	123600	133485825	4090	4090	4090	4090	0
404	20231115	123500	133485825	4090	4090	4090	4090	0
405	20231115	123400	133485825	4090	4090	4090	4090	49
406	20231115	123300	133285415	4110	4110	4110	4110	0
407	20231115	123200	133285415	4110	4110	4110	4110	0
408	20231115	123100	133285415	4110	4110	4110	4110	0
409	20231115	123000	133285415	4110	4110	4110	4110	0
410	20231115	122900	133285415	4110	4110	4110	4110	0
411	20231115	122800	133285415	4110	4110	4110	4110	0
412	20231115	122700	133285415	4110	4105	4110	4105	725
413	20231115	122600	130308765	4100	4090	4100	4090	22
414	20231115	122500	130218755	4105	4105	4105	4105	0
415	20231115	122400	130218755	4105	4105	4105	4105	0
416	20231115	122300	130218755	4105	4105	4105	4105	1
417	20231115	122200	130214650	4105	4105	4105	4105	0
418	20231115	122100	130214650	4105	4100	4105	4100	1827
419	20231115	122000	122723940	4100	4095	4100	4095	29
420	20231115	121900	122605180	4095	4095	4095	4095	222
421	20231115	121800	121696090	4100	4100	4100	4100	1
422	20231115	121700	121691990	4095	4095	4095	4095	6
423	20231115	121600	121667420	4100	4095	4100	4095	23
424	20231115	121500	121573230	4100	4095	4100	4095	19
425	20231115	121400	121495415	4095	4095	4100	4095	12
426	20231115	121300	121446270	4100	4095	4100	4095	6
427	20231115	121200	121421685	4100	4100	4105	4095	17
428	20231115	121100	121352035	4105	4095	4110	4095	11
429	20231115	121000	121306940	4110	4100	4110	4095	16
430	20231115	120900	121241280	4110	4100	4110	4090	1317
431	20231115	120800	115841650	4110	4080	4110	4080	16532
432	20231115	120700	48266200	4080	4080	4080	4080	0
433	20231115	120600	48266200	4080	4075	4080	4075	16
434	20231115	120500	48200995	4080	4080	4080	4080	0
435	20231115	120400	48200995	4080	4080	4080	4080	1
436	20231115	120300	48196915	4075	4075	4075	4075	2
437	20231115	120200	48188765	4085	4085	4085	4085	0
438	20231115	120100	48188765	4085	4085	4085	4085	0
439	20231115	120000	48188765	4085	4085	4085	4085	1
440	20231115	115900	48184680	4080	4080	4080	4080	1
441	20231115	115800	48180600	4090	4090	4090	4090	0
442	20231115	115700	48180600	4090	4090	4090	4090	0
443	20231115	115600	48180600	4090	4090	4090	4090	0
444	20231115	115500	48180600	4090	4090	4090	4090	0
445	20231115	115400	48180600	4090	4090	4090	4090	0
446	20231115	115300	48180600	4090	4090	4090	4090	0
447	20231115	115200	48180600	4090	4090	4090	4090	0
448	20231115	115100	48180600	4090	4090	4090	4090	0
449	20231115	115000	48180600	4090	4090	4090	4090	0
450	20231115	114900	48180600	4090	4090	4090	4090	0
451	20231115	114800	48180600	4090	4090	4090	4090	0
452	20231115	114700	48180600	4090	4090	4090	4090	0
453	20231115	114600	48180600	4090	4090	4090	4090	0
454	20231115	114500	48180600	4090	4090	4090	4090	0
455	20231115	114400	48180600	4090	4090	4090	4090	0
456	20231115	114300	48180600	4090	4085	4090	4085	645
457	20231115	114200	45542965	4085	4080	4085	4080	3
458	20231115	114100	45530720	4080	4080	4080	4080	1
459	20231115	114000	45526640	4080	4080	4080	4080	1
460	20231115	113900	45522560	4080	4080	4080	4080	0
461	20231115	113800	45522560	4080	4080	4080	4080	0
462	20231115	113700	45522560	4080	4080	4080	4080	70
463	20231115	113600	45236960	4080	4080	4080	4080	0
464	20231115	113500	45236960	4080	4080	4080	4080	0
465	20231115	113400	45236960	4080	4080	4080	4080	0
466	20231115	113300	45236960	4080	4080	4080	4080	0
467	20231115	113200	45236960	4080	4080	4080	4080	0
468	20231115	113100	45236960	4080	4080	4080	4080	0
469	20231115	113000	45236960	4080	4075	4080	4075	22
470	20231115	112900	45147250	4075	4075	4075	4075	0
471	20231115	112800	45147250	4075	4075	4075	4075	0
472	20231115	112700	45147250	4075	4075	4075	4075	0
473	20231115	112600	45147250	4075	4075	4075	4075	24
474	20231115	112500	45049450	4075	4075	4075	4075	0
475	20231115	112400	45049450	4075	4075	4075	4075	0
476	20231115	112300	45049450	4075	4075	4075	4075	0
477	20231115	112200	45049450	4075	4075	4075	4075	0
478	20231115	112100	45049450	4075	4075	4075	4075	0
479	20231115	112000	45049450	4075	4075	4075	4075	0
480	20231115	111900	45049450	4075	4075	4075	4075	0
481	20231115	111800	45049450	4075	4075	4075	4075	0
482	20231115	111700	45049450	4075	4075	4075	4075	0
483	20231115	111600	45049450	4075	4075	4075	4075	0
484	20231115	111500	45049450	4075	4075	4075	4075	0
485	20231115	111400	45049450	4075	4075	4075	4075	0
486	20231115	111300	45049450	4075	4075	4075	4075	0
487	20231115	111200	45049450	4075	4075	4075	4075	0
488	20231115	111100	45049450	4075	4075	4075	4075	0
489	20231115	111000	45049450	4075	4075	4075	4075	0
490	20231115	110900	45049450	4075	4075	4075	4075	0
491	20231115	110800	45049450	4075	4075	4075	4075	250
492	20231115	110700	44030700	4080	4075	4080	4075	43
493	20231115	110600	43855350	4075	4075	4075	4075	210
494	20231115	110500	42999600	4085	4085	4085	4085	0
495	20231115	110400	42999600	4085	4085	4085	4085	0
496	20231115	110300	42999600	4085	4085	4085	4085	0
497	20231115	110200	42999600	4085	4085	4085	4085	0
498	20231115	110100	42999600	4085	4085	4085	4085	106
499	20231115	110000	42566590	4090	4090	4090	4090	0
500	20231115	105900	42566590	4090	4090	4090	4090	0
501	20231115	105800	42566590	4090	4090	4090	4090	0
502	20231115	105700	42566590	4090	4090	4090	4090	0
503	20231115	105600	42566590	4090	4085	4090	4085	2
504	20231115	105500	42558415	4090	4085	4090	4085	302
505	20231115	105400	41324740	4090	4090	4090	4090	0
506	20231115	105300	41324740	4090	4090	4090	4085	324
507	20231115	105200	40001190	4085	4075	4085	4075	882
508	20231115	105100	36400440	4075	4075	4075	4075	0
509	20231115	105000	36400440	4075	4075	4075	4075	0
510	20231115	104900	36400440	4075	4075	4075	4075	0
511	20231115	104800	36400440	4075	4075	4075	4075	0
512	20231115	104700	36400440	4075	4060	4075	4060	123
513	20231115	104600	35900715	4075	4075	4075	4075	0
514	20231115	104500	35900715	4075	4075	4075	4075	0
515	20231115	104400	35900715	4075	4075	4075	4075	0
516	20231115	104300	35900715	4075	4075	4075	4075	0
517	20231115	104200	35900715	4075	4075	4075	4075	0
518	20231115	104100	35900715	4075	4075	4075	4075	0
519	20231115	104000	35900715	4075	4075	4075	4075	0
520	20231115	103900	35900715	4075	4075	4075	4075	0
521	20231115	103800	35900715	4075	4075	4075	4075	0
522	20231115	103700	35900715	4075	4075	4075	4075	0
523	20231115	103600	35900715	4075	4075	4075	4075	0
524	20231115	103500	35900715	4075	4075	4075	4075	0
525	20231115	103400	35900715	4075	4075	4075	4075	0
526	20231115	103300	35900715	4075	4070	4075	4070	27
527	20231115	103200	35790785	4065	4065	4065	4065	0
528	20231115	103100	35790785	4065	4065	4065	4065	0
529	20231115	103000	35790785	4065	4065	4065	4065	197
530	20231115	102900	34989980	4050	4050	4050	4050	0
531	20231115	102800	34989980	4050	4050	4050	4050	0
532	20231115	102700	34989980	4050	4050	4050	4050	0
533	20231115	102600	34989980	4050	4050	4050	4050	0
534	20231115	102500	34989980	4050	4050	4050	4050	0
535	20231115	102400	34989980	4050	4055	4055	4050	500
536	20231115	102300	32964065	4065	4065	4065	4065	0
537	20231115	102200	32964065	4065	4065	4065	4065	0
538	20231115	102100	32964065	4065	4065	4065	4065	0
539	20231115	102000	32964065	4065	4065	4065	4065	0
540	20231115	101900	32964065	4065	4065	4065	4065	0
541	20231115	101800	32964065	4065	4065	4065	4065	0
542	20231115	101700	32964065	4065	4065	4065	4065	0
543	20231115	101600	32964065	4065	4065	4065	4065	0
544	20231115	101500	32964065	4065	4065	4065	4065	1
545	20231115	101400	32960000	4065	4065	4065	4065	0
546	20231115	101300	32960000	4065	4065	4065	4065	0
547	20231115	101200	32960000	4065	4065	4065	4065	0
548	20231115	101100	32960000	4065	4065	4065	4065	0
549	20231115	101000	32960000	4065	4065	4065	4065	0
550	20231115	100900	32960000	4065	4065	4065	4065	0
551	20231115	100800	32960000	4065	4065	4065	4065	0
552	20231115	100700	32960000	4065	4065	4065	4065	0
553	20231115	100600	32960000	4065	4065	4065	4065	0
554	20231115	100500	32960000	4065	4065	4065	4065	0
555	20231115	100400	32960000	4065	4060	4065	4060	100
556	20231115	100300	32553995	4055	4055	4055	4055	1
557	20231115	100200	32549940	4065	4065	4065	4065	0
558	20231115	100100	32549940	4065	4065	4065	4065	0
559	20231115	100000	32549940	4065	4065	4065	4065	0
560	20231115	095900	32549940	4065	4065	4065	4065	0
561	20231115	095800	32549940	4065	4060	4065	4060	49
562	20231115	095700	32350995	4060	4060	4060	4060	0
563	20231115	095600	32350995	4060	4060	4060	4060	0
564	20231115	095500	32350995	4060	4075	4075	4060	295
565	20231115	095400	31153070	4065	4065	4065	4065	101
566	20231115	095300	30742505	4080	4065	4080	4065	6
567	20231115	095200	30718070	4080	4065	4080	4065	2
568	20231115	095100	30709925	4085	4065	4085	4065	8
569	20231115	095000	30677325	4085	4085	4085	4085	0
570	20231115	094900	30677325	4085	4070	4085	4070	41
571	20231115	094800	30510410	4070	4070	4070	4070	0
572	20231115	094700	30510410	4070	4070	4070	4070	0
573	20231115	094600	30510410	4070	4065	4070	4065	49
574	20231115	094500	30311220	4065	4065	4065	4065	0
575	20231115	094400	30311220	4065	4060	4065	4060	6
576	20231115	094300	30286855	4060	4060	4075	4060	5
577	20231115	094200	30266540	4075	4060	4080	4060	6
578	20231115	094100	30242145	4080	4065	4080	4060	1004
579	20231115	094000	26160875	4065	4060	4080	4060	6
580	20231115	093900	26136490	4085	4055	4085	4055	8
581	20231115	093800	26103945	4055	4085	4085	4055	85
582	20231115	093700	25758010	4070	4070	4070	4070	2
583	20231115	093600	25749870	4085	4075	4085	4075	51
584	20231115	093500	25542030	4090	4090	4090	4090	6
585	20231115	093400	25517490	4090	4060	4090	4060	1544
586	20231115	093300	19232680	4055	4055	4055	4050	207
587	20231115	093200	18393345	4060	4055	4060	4055	5
588	20231115	093100	18373065	4060	4055	4060	4050	35
589	20231115	093000	18231195	4055	4055	4060	4055	5
590	20231115	092900	18210905	4050	4050	4050	4050	24
591	20231115	092800	18113705	4060	4050	4060	4050	19
592	20231115	092700	18036590	4045	4045	4045	4045	2
593	20231115	092600	18028500	4045	4050	4050	4045	104
594	20231115	092500	17607320	4055	4060	4060	4055	559
595	20231115	092400	15337785	4060	4060	4060	4060	453
596	20231115	092300	13498605	4060	4060	4065	4060	9
597	20231115	092200	13462040	4060	4060	4060	4060	2
598	20231115	092100	13453920	4065	4060	4065	4060	3
599	20231115	092000	13441735	4065	4060	4065	4060	2
600	20231115	091900	13433610	4065	4065	4065	4065	0
601	20231115	091800	13433610	4065	4055	4070	4055	9
602	20231115	091700	13397070	4070	4060	4070	4060	3
603	20231115	091600	13384875	4055	4050	4055	4050	3
604	20231115	091500	13372715	4070	4070	4070	4070	0
605	20231115	091400	13372715	4070	4050	4070	4050	21
606	20231115	091300	13287290	4050	4050	4050	4050	2
607	20231115	091200	13279190	4070	4050	4070	4050	5
608	20231115	091100	13258900	4070	4070	4070	4070	0
609	20231115	091000	13258900	4070	4070	4070	4050	36
610	20231115	090900	13112440	4045	4065	4065	4045	138
611	20231115	090800	12551530	4045	4045	4060	4045	42
612	20231115	090700	12381090	4045	4045	4045	4045	2
613	20231115	090600	12373000	4050	4050	4050	4050	80
614	20231115	090500	12049000	4050	4060	4060	4050	1440
615	20231115	090400	6216975	4050	4065	4065	4050	456
616	20231115	090300	4363395	4070	4050	4070	4050	252
617	20231115	090200	3339070	4050	4055	4055	4050	666
618	20231115	090100	638590	4060	4060	4060	4060	40
619	20231115	090000	476190	4070	4070	4070	4070	117