KissMeData/115160/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	201100	481894940	2980	2980	2980	2980	668
3	20231115	201000	481894940	2980	2980	2980	2980	0
4	20231115	200900	481894940	2980	2980	2980	2980	0
5	20231115	200800	481894940	2980	2980	2980	2980	0
6	20231115	200700	481894940	2980	2980	2980	2980	0
7	20231115	200600	481894940	2980	2980	2980	2980	0
8	20231115	200500	481894940	2980	2980	2980	2980	0
9	20231115	200400	481894940	2980	2980	2980	2980	0
10	20231115	200300	481894940	2980	2980	2980	2980	0
11	20231115	200200	481894940	2980	2980	2980	2980	0
12	20231115	200100	481894940	2980	2980	2980	2980	0
13	20231115	200000	481894940	2980	2980	2980	2980	0
14	20231115	195900	481894940	2980	2980	2980	2980	0
15	20231115	195800	481894940	2980	2980	2980	2980	0
16	20231115	195700	481894940	2980	2980	2980	2980	0
17	20231115	195600	481894940	2980	2980	2980	2980	0
18	20231115	195500	481894940	2980	2980	2980	2980	0
19	20231115	195400	481894940	2980	2980	2980	2980	0
20	20231115	195300	481894940	2980	2980	2980	2980	0
21	20231115	195200	481894940	2980	2980	2980	2980	0
22	20231115	195100	481894940	2980	2980	2980	2980	0
23	20231115	195000	481894940	2980	2980	2980	2980	0
24	20231115	194900	481894940	2980	2980	2980	2980	0
25	20231115	194800	481894940	2980	2980	2980	2980	0
26	20231115	194700	481894940	2980	2980	2980	2980	0
27	20231115	194600	481894940	2980	2980	2980	2980	0
28	20231115	194500	481894940	2980	2980	2980	2980	0
29	20231115	194400	481894940	2980	2980	2980	2980	0
30	20231115	194300	481894940	2980	2980	2980	2980	0
31	20231115	194200	481894940	2980	2980	2980	2980	0
32	20231115	194100	481894940	2980	2980	2980	2980	668
33	20231115	194000	481894940	2980	2980	2980	2980	0
34	20231115	193900	481894940	2980	2980	2980	2980	0
35	20231115	193800	481894940	2980	2980	2980	2980	0
36	20231115	193700	481894940	2980	2980	2980	2980	0
37	20231115	193600	481894940	2980	2980	2980	2980	0
38	20231115	193500	481894940	2980	2980	2980	2980	0
39	20231115	193400	481894940	2980	2980	2980	2980	0
40	20231115	193300	481894940	2980	2980	2980	2980	0
41	20231115	193200	481894940	2980	2980	2980	2980	0
42	20231115	193100	481894940	2980	2980	2980	2980	0
43	20231115	193000	481894940	2980	2980	2980	2980	0
44	20231115	192900	481894940	2980	2980	2980	2980	0
45	20231115	192800	481894940	2980	2980	2980	2980	0
46	20231115	192700	481894940	2980	2980	2980	2980	0
47	20231115	192600	481894940	2980	2980	2980	2980	0
48	20231115	192500	481894940	2980	2980	2980	2980	0
49	20231115	192400	481894940	2980	2980	2980	2980	0
50	20231115	192300	481894940	2980	2980	2980	2980	0
51	20231115	192200	481894940	2980	2980	2980	2980	0
52	20231115	192100	481894940	2980	2980	2980	2980	0
53	20231115	192000	481894940	2980	2980	2980	2980	0
54	20231115	191900	481894940	2980	2980	2980	2980	0
55	20231115	191800	481894940	2980	2980	2980	2980	0
56	20231115	191700	481894940	2980	2980	2980	2980	0
57	20231115	191600	481894940	2980	2980	2980	2980	0
58	20231115	191500	481894940	2980	2980	2980	2980	0
59	20231115	191400	481894940	2980	2980	2980	2980	0
60	20231115	191300	481894940	2980	2980	2980	2980	0
61	20231115	191200	481894940	2980	2980	2980	2980	0
62	20231115	191100	481894940	2980	2980	2980	2980	668
63	20231115	191000	481894940	2980	2980	2980	2980	0
64	20231115	190900	481894940	2980	2980	2980	2980	0
65	20231115	190800	481894940	2980	2980	2980	2980	0
66	20231115	190700	481894940	2980	2980	2980	2980	0
67	20231115	190600	481894940	2980	2980	2980	2980	0
68	20231115	190500	481894940	2980	2980	2980	2980	0
69	20231115	190400	481894940	2980	2980	2980	2980	0
70	20231115	190300	481894940	2980	2980	2980	2980	0
71	20231115	190200	481894940	2980	2980	2980	2980	0
72	20231115	190100	481894940	2980	2980	2980	2980	0
73	20231115	190000	481894940	2980	2980	2980	2980	0
74	20231115	185900	481894940	2980	2980	2980	2980	0
75	20231115	185800	481894940	2980	2980	2980	2980	0
76	20231115	185700	481894940	2980	2980	2980	2980	0
77	20231115	185600	481894940	2980	2980	2980	2980	0
78	20231115	185500	481894940	2980	2980	2980	2980	0
79	20231115	185400	481894940	2980	2980	2980	2980	0
80	20231115	185300	481894940	2980	2980	2980	2980	0
81	20231115	185200	481894940	2980	2980	2980	2980	0
82	20231115	185100	481894940	2980	2980	2980	2980	0
83	20231115	185000	481894940	2980	2980	2980	2980	0
84	20231115	184900	481894940	2980	2980	2980	2980	0
85	20231115	184800	481894940	2980	2980	2980	2980	0
86	20231115	184700	481894940	2980	2980	2980	2980	0
87	20231115	184600	481894940	2980	2980	2980	2980	0
88	20231115	184500	481894940	2980	2980	2980	2980	0
89	20231115	184400	481894940	2980	2980	2980	2980	0
90	20231115	184300	481894940	2980	2980	2980	2980	0
91	20231115	184200	481894940	2980	2980	2980	2980	0
92	20231115	184100	481894940	2980	2980	2980	2980	668
93	20231115	184000	481894940	2980	2980	2980	2980	0
94	20231115	183900	481894940	2980	2980	2980	2980	0
95	20231115	183800	481894940	2980	2980	2980	2980	0
96	20231115	183700	481894940	2980	2980	2980	2980	0
97	20231115	183600	481894940	2980	2980	2980	2980	0
98	20231115	183500	481894940	2980	2980	2980	2980	0
99	20231115	183400	481894940	2980	2980	2980	2980	0
100	20231115	183300	481894940	2980	2980	2980	2980	0
101	20231115	183200	481894940	2980	2980	2980	2980	0
102	20231115	183100	481894940	2980	2980	2980	2980	0
103	20231115	183000	481894940	2980	2980	2980	2980	0
104	20231115	182900	481894940	2980	2980	2980	2980	0
105	20231115	182800	481894940	2980	2980	2980	2980	0
106	20231115	182700	481894940	2980	2980	2980	2980	0
107	20231115	182600	481894940	2980	2980	2980	2980	0
108	20231115	182500	481894940	2980	2980	2980	2980	0
109	20231115	182400	481894940	2980	2980	2980	2980	0
110	20231115	182300	481894940	2980	2980	2980	2980	0
111	20231115	182200	481894940	2980	2980	2980	2980	0
112	20231115	182100	481894940	2980	2980	2980	2980	0
113	20231115	182000	481894940	2980	2980	2980	2980	0
114	20231115	181900	481894940	2980	2980	2980	2980	0
115	20231115	181800	481894940	2980	2980	2980	2980	0
116	20231115	181700	481894940	2980	2980	2980	2980	0
117	20231115	181600	481894940	2980	2980	2980	2980	0
118	20231115	181500	481894940	2980	2980	2980	2980	0
119	20231115	181400	481894940	2980	2980	2980	2980	0
120	20231115	181300	481894940	2980	2980	2980	2980	0
121	20231115	181200	481894940	2980	2980	2980	2980	0
122	20231115	181100	481894940	2980	2980	2980	2980	668
123	20231115	181000	481894940	2980	2980	2980	2980	0
124	20231115	180900	481894940	2980	2980	2980	2980	0
125	20231115	180800	481894940	2980	2980	2980	2980	0
126	20231115	180700	481894940	2980	2980	2980	2980	0
127	20231115	180600	481894940	2980	2980	2980	2980	0
128	20231115	180500	481894940	2980	2980	2980	2980	0
129	20231115	180400	481894940	2980	2980	2980	2980	0
130	20231115	180300	481894940	2980	2980	2980	2980	0
131	20231115	180200	481894940	2980	2980	2980	2980	0
132	20231115	180100	481894940	2980	2980	2980	2980	0
133	20231115	180000	481894940	2980	2980	2980	2980	0
134	20231115	175900	481894940	2980	2980	2980	2980	0
135	20231115	175800	481894940	2980	2980	2980	2980	0
136	20231115	175700	481894940	2980	2980	2980	2980	0
137	20231115	175600	481894940	2980	2980	2980	2980	0
138	20231115	175500	481894940	2980	2980	2980	2980	0
139	20231115	175400	481894940	2980	2980	2980	2980	0
140	20231115	175300	481894940	2980	2980	2980	2980	0
141	20231115	175200	481894940	2980	2980	2980	2980	0
142	20231115	175100	481894940	2980	2980	2980	2980	0
143	20231115	175000	481894940	2980	2980	2980	2980	0
144	20231115	174900	481894940	2980	2980	2980	2980	0
145	20231115	174800	481894940	2980	2980	2980	2980	0
146	20231115	174700	481894940	2980	2980	2980	2980	0
147	20231115	174600	481894940	2980	2980	2980	2980	0
148	20231115	174500	481894940	2980	2980	2980	2980	0
149	20231115	174400	481894940	2980	2980	2980	2980	0
150	20231115	174300	481894940	2980	2980	2980	2980	0
151	20231115	174200	481894940	2980	2980	2980	2980	0
152	20231115	174100	481894940	2980	2980	2980	2980	668
153	20231115	174000	481894940	2980	2980	2980	2980	0
154	20231115	173900	481894940	2980	2980	2980	2980	0
155	20231115	173800	481894940	2980	2980	2980	2980	0
156	20231115	173700	481894940	2980	2980	2980	2980	0
157	20231115	173600	481894940	2980	2980	2980	2980	0
158	20231115	173500	481894940	2980	2980	2980	2980	0
159	20231115	173400	481894940	2980	2980	2980	2980	0
160	20231115	173300	481894940	2980	2980	2980	2980	0
161	20231115	173200	481894940	2980	2980	2980	2980	0
162	20231115	173100	481894940	2980	2980	2980	2980	0
163	20231115	173000	481894940	2980	2980	2980	2980	0
164	20231115	172900	481894940	2980	2980	2980	2980	0
165	20231115	172800	481894940	2980	2980	2980	2980	0
166	20231115	172700	481894940	2980	2980	2980	2980	0
167	20231115	172600	481894940	2980	2980	2980	2980	0
168	20231115	172500	481894940	2980	2980	2980	2980	0
169	20231115	172400	481894940	2980	2980	2980	2980	0
170	20231115	172300	481894940	2980	2980	2980	2980	0
171	20231115	172200	481894940	2980	2980	2980	2980	0
172	20231115	172100	481894940	2980	2980	2980	2980	0
173	20231115	172000	481894940	2980	2980	2980	2980	0
174	20231115	171900	481894940	2980	2980	2980	2980	0
175	20231115	171800	481894940	2980	2980	2980	2980	0
176	20231115	171700	481894940	2980	2980	2980	2980	0
177	20231115	171600	481894940	2980	2980	2980	2980	0
178	20231115	171500	481894940	2980	2980	2980	2980	0
179	20231115	171400	481894940	2980	2980	2980	2980	0
180	20231115	171300	481894940	2980	2980	2980	2980	0
181	20231115	171200	481894940	2980	2980	2980	2980	0
182	20231115	171100	481894940	2980	2980	2980	2980	668
183	20231115	171000	481894940	2980	2980	2980	2980	0
184	20231115	170900	481894940	2980	2980	2980	2980	0
185	20231115	170800	481894940	2980	2980	2980	2980	0
186	20231115	170700	481894940	2980	2980	2980	2980	0
187	20231115	170600	481894940	2980	2980	2980	2980	0
188	20231115	170500	481894940	2980	2980	2980	2980	0
189	20231115	170400	481894940	2980	2980	2980	2980	0
190	20231115	170300	481894940	2980	2980	2980	2980	0
191	20231115	170200	481894940	2980	2980	2980	2980	0
192	20231115	170100	481894940	2980	2980	2980	2980	0
193	20231115	170000	481894940	2980	2980	2980	2980	0
194	20231115	165900	481894940	2980	2980	2980	2980	0
195	20231115	165800	481894940	2980	2980	2980	2980	0
196	20231115	165700	481894940	2980	2980	2980	2980	0
197	20231115	165600	481894940	2980	2980	2980	2980	0
198	20231115	165500	481894940	2980	2980	2980	2980	0
199	20231115	165400	481894940	2980	2980	2980	2980	0
200	20231115	165300	481894940	2980	2980	2980	2980	0
201	20231115	165200	481894940	2980	2980	2980	2980	0
202	20231115	165100	481894940	2980	2980	2980	2980	0
203	20231115	165000	481894940	2980	2980	2980	2980	0
204	20231115	164900	481894940	2980	2980	2980	2980	0
205	20231115	164800	481894940	2980	2980	2980	2980	0
206	20231115	164700	481894940	2980	2980	2980	2980	0
207	20231115	164600	481894940	2980	2980	2980	2980	0
208	20231115	164500	481894940	2980	2980	2980	2980	0
209	20231115	164400	481894940	2980	2980	2980	2980	0
210	20231115	164300	481894940	2980	2980	2980	2980	0
211	20231115	164200	481894940	2980	2980	2980	2980	0
212	20231115	164100	481894940	2980	2980	2980	2980	668
213	20231115	164000	481894940	2980	2980	2980	2980	0
214	20231115	163900	481894940	2980	2980	2980	2980	0
215	20231115	163800	481894940	2980	2980	2980	2980	0
216	20231115	163700	481894940	2980	2980	2980	2980	0
217	20231115	163600	481894940	2980	2980	2980	2980	0
218	20231115	163500	481894940	2980	2980	2980	2980	0
219	20231115	163400	481894940	2980	2980	2980	2980	0
220	20231115	163300	481894940	2980	2980	2980	2980	0
221	20231115	163200	481894940	2980	2980	2980	2980	0
222	20231115	163100	481894940	2980	2980	2980	2980	0
223	20231115	163000	481894940	2980	2980	2980	2980	0
224	20231115	162900	481894940	2980	2980	2980	2980	0
225	20231115	162800	481894940	2980	2980	2980	2980	0
226	20231115	162700	481894940	2980	2980	2980	2980	0
227	20231115	162600	481894940	2980	2980	2980	2980	0
228	20231115	162500	481894940	2980	2980	2980	2980	0
229	20231115	162400	481894940	2980	2980	2980	2980	0
230	20231115	162300	481894940	2980	2980	2980	2980	0
231	20231115	162200	481894940	2980	2980	2980	2980	0
232	20231115	162100	481894940	2980	2980	2980	2980	0
233	20231115	162000	481894940	2980	2980	2980	2980	0
234	20231115	161900	481894940	2980	2980	2980	2980	0
235	20231115	161800	481894940	2980	2980	2980	2980	0
236	20231115	161700	481894940	2980	2980	2980	2980	0
237	20231115	161600	481894940	2980	2980	2980	2980	0
238	20231115	161500	481894940	2980	2980	2980	2980	0
239	20231115	161400	481894940	2980	2980	2980	2980	0
240	20231115	161300	481894940	2980	2980	2980	2980	0
241	20231115	161200	481894940	2980	2980	2980	2980	0
242	20231115	161100	481894940	2980	2980	2980	2980	668
243	20231115	161000	481894940	2980	2980	2980	2980	0
244	20231115	160900	481894940	2980	2980	2980	2980	0
245	20231115	160800	481894940	2980	2980	2980	2980	0
246	20231115	160700	481894940	2980	2980	2980	2980	0
247	20231115	160600	481894940	2980	2980	2980	2980	0
248	20231115	160500	481894940	2980	2980	2980	2980	0
249	20231115	160400	481894940	2980	2980	2980	2980	0
250	20231115	160300	481894940	2980	2980	2980	2980	0
251	20231115	160200	481894940	2980	2980	2980	2980	0
252	20231115	160100	481894940	2980	2980	2980	2980	0
253	20231115	160000	481894940	2980	2980	2980	2980	0
254	20231115	155900	481894940	2980	2980	2980	2980	0
255	20231115	155800	481894940	2980	2980	2980	2980	0
256	20231115	155700	481894940	2980	2980	2980	2980	0
257	20231115	155600	481894940	2980	2980	2980	2980	0
258	20231115	155500	481894940	2980	2980	2980	2980	0
259	20231115	155400	481894940	2980	2980	2980	2980	0
260	20231115	155300	481894940	2980	2980	2980	2980	0
261	20231115	155200	481894940	2980	2980	2980	2980	0
262	20231115	155100	481894940	2980	2980	2980	2980	0
263	20231115	155000	481894940	2980	2980	2980	2980	0
264	20231115	154900	481894940	2980	2980	2980	2980	0
265	20231115	154800	481894940	2980	2980	2980	2980	0
266	20231115	154700	481894940	2980	2980	2980	2980	0
267	20231115	154600	481894940	2980	2980	2980	2980	0
268	20231115	154500	481894940	2980	2980	2980	2980	0
269	20231115	154400	481894940	2980	2980	2980	2980	0
270	20231115	154300	481894940	2980	2980	2980	2980	0
271	20231115	154200	481894940	2980	2980	2980	2980	0
272	20231115	154100	481894940	2980	2980	2980	2980	668
273	20231115	154000	481894940	2980	2980	2980	2980	0
274	20231115	153900	481894940	2980	2980	2980	2980	0
275	20231115	153800	481894940	2980	2980	2980	2980	0
276	20231115	153700	481894940	2980	2980	2980	2980	0
277	20231115	153600	481894940	2980	2980	2980	2980	0
278	20231115	153500	481894940	2980	2980	2980	2980	0
279	20231115	153400	481894940	2980	2980	2980	2980	0
280	20231115	153300	481894940	2980	2980	2980	2980	0
281	20231115	153200	481894940	2980	2980	2980	2980	0
282	20231115	153100	481894940	2980	2980	2980	2980	0
283	20231115	153000	481894940	2980	2980	2980	2980	668
284	20231115	152900	479904300	2980	2980	2980	2980	0
285	20231115	152800	479904300	2980	2980	2980	2980	0
286	20231115	152700	479904300	2980	2980	2980	2980	0
287	20231115	152600	479904300	2980	2980	2980	2980	0
288	20231115	152500	479904300	2980	2980	2980	2980	0
289	20231115	152400	479904300	2980	2980	2980	2980	0
290	20231115	152300	479904300	2980	2980	2980	2980	0
291	20231115	152200	479904300	2980	2980	2980	2980	0
292	20231115	152100	479904300	2980	2980	2980	2980	0
293	20231115	152000	479904300	2980	2980	2980	2980	0
294	20231115	151900	479904300	2980	2975	2980	2970	609
295	20231115	151800	478092500	2975	2975	2975	2975	11
296	20231115	151700	478059775	2980	2980	2980	2980	3
297	20231115	151600	478050835	2975	2980	2980	2975	234
298	20231115	151500	477354660	2975	2975	2975	2975	1
299	20231115	151400	477351685	2980	2975	2980	2975	432
300	20231115	151300	476066480	2975	2980	2980	2975	220
301	20231115	151200	475411970	2975	2975	2975	2975	0
302	20231115	151100	475411970	2975	2975	2975	2975	401
303	20231115	151000	474218995	2960	2960	2960	2960	0
304	20231115	150900	474218995	2960	2975	2975	2960	900
305	20231115	150800	471542395	2975	2975	2975	2975	2
306	20231115	150700	471536445	2980	2985	2985	2980	500
307	20231115	150600	470044495	2990	2985	2990	2985	21
308	20231115	150500	469981805	2985	2985	2985	2985	3001
309	20231115	150400	461023820	2985	2980	2985	2980	4621
310	20231115	150300	447243090	2975	2975	2975	2975	2427
311	20231115	150200	440022765	2970	2970	2970	2970	1
312	20231115	150100	440019795	2970	2970	2970	2970	3
313	20231115	150000	440010885	2970	2970	2970	2970	1000
314	20231115	145900	437040885	2970	2970	2970	2970	600
315	20231115	145800	435258885	2970	2960	2970	2960	927
316	20231115	145700	432505985	2970	2960	2970	2960	303
317	20231115	145600	431609085	2970	2970	2970	2970	0
318	20231115	145500	431609085	2970	2970	2970	2970	326
319	20231115	145400	430640865	2970	2970	2970	2970	324
320	20231115	145300	429678585	2975	2975	2975	2970	228
321	20231115	145200	429001415	2975	2975	2975	2975	200
322	20231115	145100	428406415	2975	2975	2975	2975	1
323	20231115	145000	428403440	2975	2975	2975	2975	2878
324	20231115	144900	419841390	2975	2965	2975	2965	2667
325	20231115	144800	411921390	2965	2960	2965	2960	14
326	20231115	144700	411879945	2970	2970	2970	2960	303
327	20231115	144600	410982990	2965	2965	2965	2965	1159
328	20231115	144500	407546555	2965	2960	2965	2960	10
329	20231115	144400	407516945	2965	2965	2965	2965	0
330	20231115	144300	407516945	2965	2965	2965	2965	0
331	20231115	144200	407516945	2965	2965	2965	2965	1
332	20231115	144100	407513980	2970	2970	2970	2970	0
333	20231115	144000	407513980	2970	2970	2970	2970	0
334	20231115	143900	407513980	2970	2970	2970	2970	0
335	20231115	143800	407513980	2970	2960	2970	2960	18
336	20231115	143700	407460610	2970	2960	2970	2960	101
337	20231115	143600	407161640	2960	2960	2960	2960	1
338	20231115	143500	407158680	2970	2965	2970	2965	17
339	20231115	143400	407108270	2965	2965	2965	2965	470
340	20231115	143300	405714720	2965	2965	2965	2965	1
341	20231115	143200	405711755	2970	2970	2970	2970	40
342	20231115	143100	405592955	2970	2970	2970	2970	0
343	20231115	143000	405592955	2970	2970	2970	2970	0
344	20231115	142900	405592955	2970	2970	2970	2970	0
345	20231115	142800	405592955	2970	2970	2970	2970	0
346	20231115	142700	405592955	2970	2970	2970	2970	2508
347	20231115	142600	398144195	2965	2970	2970	2965	250
348	20231115	142500	397402445	2970	2970	2970	2970	1
349	20231115	142400	397399475	2970	2970	2970	2970	2
350	20231115	142300	397393535	2965	2965	2965	2965	0
351	20231115	142200	397393535	2965	2965	2965	2965	0
352	20231115	142100	397393535	2965	2965	2965	2965	846
353	20231115	142000	394885145	2965	2965	2965	2965	268
354	20231115	141900	394090525	2965	2965	2965	2965	0
355	20231115	141800	394090525	2965	2965	2965	2965	0
356	20231115	141700	394090525	2965	2965	2965	2965	0
357	20231115	141600	394090525	2965	2960	2965	2960	872
358	20231115	141500	391506900	2960	2955	2960	2955	553
359	20231115	141400	389870525	2960	2955	2960	2955	101
360	20231115	141300	389572065	2960	2960	2960	2960	10
361	20231115	141200	389542465	2960	2955	2960	2955	401
362	20231115	141100	388357505	2955	2955	2955	2955	100
363	20231115	141000	388062005	2960	2960	2960	2960	0
364	20231115	140900	388062005	2960	2960	2960	2960	0
365	20231115	140800	388062005	2960	2960	2960	2960	3
366	20231115	140700	388053125	2960	2960	2960	2960	2
367	20231115	140600	388047205	2960	2960	2960	2960	6
368	20231115	140500	388029445	2955	2955	2955	2955	267
369	20231115	140400	387240460	2960	2960	2960	2960	89
370	20231115	140300	386977020	2960	2960	2960	2960	311
371	20231115	140200	386056460	2965	2960	2965	2955	952
372	20231115	140100	383243280	2965	2965	2965	2965	0
373	20231115	140000	383243280	2965	2965	2965	2965	1
374	20231115	135900	383240315	2955	2960	2960	2955	300
375	20231115	135800	382352700	2965	2965	2965	2965	0
376	20231115	135700	382352700	2965	2965	2965	2965	0
377	20231115	135600	382352700	2965	2965	2965	2965	0
378	20231115	135500	382352700	2965	2965	2965	2965	0
379	20231115	135400	382352700	2965	2965	2965	2965	1
380	20231115	135300	382349735	2960	2960	2960	2960	0
381	20231115	135200	382349735	2960	2960	2960	2960	0
382	20231115	135100	382349735	2960	2960	2960	2960	0
383	20231115	135000	382349735	2960	2960	2960	2960	1
384	20231115	134900	382346775	2970	2970	2970	2970	0
385	20231115	134800	382346775	2970	2970	2970	2970	0
386	20231115	134700	382346775	2970	2970	2970	2970	0
387	20231115	134600	382346775	2970	2970	2970	2970	0
388	20231115	134500	382346775	2970	2970	2970	2970	50
389	20231115	134400	382198275	2960	2960	2960	2960	38
390	20231115	134300	382085795	2970	2970	2970	2970	0
391	20231115	134200	382085795	2970	2970	2970	2960	33
392	20231115	134100	381987795	2960	2960	2960	2960	500
393	20231115	134000	380507795	2970	2970	2970	2970	0
394	20231115	133900	380507795	2970	2960	2970	2960	14
395	20231115	133800	380466345	2970	2970	2970	2970	27
396	20231115	133700	380386155	2970	2970	2970	2970	0
397	20231115	133600	380386155	2970	2970	2970	2970	0
398	20231115	133500	380386155	2970	2970	2970	2970	0
399	20231115	133400	380386155	2970	2970	2970	2970	0
400	20231115	133300	380386155	2970	2970	2970	2970	3
401	20231115	133200	380377245	2970	2970	2970	2970	1
402	20231115	133100	380374275	2960	2960	2960	2960	10
403	20231115	133000	380344675	2970	2970	2970	2970	0
404	20231115	132900	380344675	2970	2970	2970	2970	1
405	20231115	132800	380341705	2955	2965	2965	2955	200
406	20231115	132700	379749740	2970	2970	2970	2970	0
407	20231115	132600	379749740	2970	2970	2970	2970	1
408	20231115	132500	379746770	2965	2965	2965	2965	500
409	20231115	132400	378264270	2970	2970	2970	2970	0
410	20231115	132300	378264270	2970	2970	2970	2970	20
411	20231115	132200	378204870	2970	2970	2970	2970	20
412	20231115	132100	378145470	2970	2970	2970	2970	1
413	20231115	132000	378142500	2965	2970	2970	2955	2257
414	20231115	131900	371462770	2965	2965	2965	2965	13
415	20231115	131800	371424225	2970	2970	2970	2970	0
416	20231115	131700	371424225	2970	2970	2970	2970	0
417	20231115	131600	371424225	2970	2970	2970	2970	0
418	20231115	131500	371424225	2970	2970	2970	2970	10
419	20231115	131400	371394525	2970	2970	2970	2970	0
420	20231115	131300	371394525	2970	2970	2970	2970	1
421	20231115	131200	371391555	2960	2960	2960	2960	140
422	20231115	131100	370977155	2970	2970	2970	2970	0
423	20231115	131000	370977155	2970	2970	2970	2970	1
424	20231115	130900	370974185	2960	2960	2960	2960	0
425	20231115	130800	370974185	2960	2960	2960	2960	19
426	20231115	130700	370917945	2970	2970	2970	2970	0
427	20231115	130600	370917945	2970	2970	2970	2970	0
428	20231115	130500	370917945	2970	2970	2970	2970	701
429	20231115	130400	368835975	2965	2965	2965	2965	172
430	20231115	130300	368325995	2965	2965	2965	2965	0
431	20231115	130200	368325995	2965	2965	2965	2965	8
432	20231115	130100	368302275	2970	2965	2970	2965	115
433	20231115	130000	367961295	2970	2970	2970	2970	25
434	20231115	125900	367887045	2970	2970	2970	2970	0
435	20231115	125800	367887045	2970	2970	2970	2970	0
436	20231115	125700	367887045	2970	2970	2970	2970	0
437	20231115	125600	367887045	2970	2970	2970	2970	0
438	20231115	125500	367887045	2970	2970	2970	2970	0
439	20231115	125400	367887045	2970	2970	2970	2970	1
440	20231115	125300	367884075	2960	2960	2960	2960	0
441	20231115	125200	367884075	2960	2960	2960	2960	0
442	20231115	125100	367884075	2960	2960	2960	2960	30
443	20231115	125000	367795275	2960	2965	2965	2960	350
444	20231115	124900	366759255	2970	2970	2970	2970	0
445	20231115	124800	366759255	2970	2970	2970	2970	0
446	20231115	124700	366759255	2970	2970	2970	2970	30
447	20231115	124600	366670155	2970	2970	2970	2970	2
448	20231115	124500	366664215	2970	2970	2970	2970	0
449	20231115	124400	366664215	2970	2970	2970	2970	14
450	20231115	124300	366622635	2970	2970	2970	2970	54
451	20231115	124200	366462255	2970	2970	2970	2970	800
452	20231115	124100	364086255	2965	2965	2965	2965	1
453	20231115	124000	364083290	2960	2960	2960	2960	1
454	20231115	123900	364080330	2960	2960	2960	2960	6
455	20231115	123800	364062570	2970	2970	2970	2970	1
456	20231115	123700	364059600	2970	2970	2970	2970	0
457	20231115	123600	364059600	2970	2970	2970	2970	0
458	20231115	123500	364059600	2970	2970	2970	2970	3
459	20231115	123400	364050690	2970	2970	2970	2970	0
460	20231115	123300	364050690	2970	2970	2970	2970	0
461	20231115	123200	364050690	2970	2970	2970	2970	0
462	20231115	123100	364050690	2970	2970	2970	2970	1
463	20231115	123000	364047720	2970	2965	2970	2965	101
464	20231115	122900	363748250	2970	2970	2970	2970	31
465	20231115	122800	363656180	2970	2970	2970	2970	400
466	20231115	122700	362468180	2970	2970	2970	2970	0
467	20231115	122600	362468180	2970	2970	2970	2970	0
468	20231115	122500	362468180	2970	2970	2970	2970	0
469	20231115	122400	362468180	2970	2970	2970	2970	0
470	20231115	122300	362468180	2970	2970	2970	2970	0
471	20231115	122200	362468180	2970	2970	2970	2970	0
472	20231115	122100	362468180	2970	2970	2970	2970	0
473	20231115	122000	362468180	2970	2970	2970	2970	0
474	20231115	121900	362468180	2970	2970	2970	2970	0
475	20231115	121800	362468180	2970	2970	2970	2970	18
476	20231115	121700	362414720	2970	2970	2970	2970	185
477	20231115	121600	361865270	2970	2970	2970	2970	1000
478	20231115	121500	358895270	2970	2970	2970	2970	100
479	20231115	121400	358598270	2970	2970	2970	2970	0
480	20231115	121300	358598270	2970	2970	2970	2970	0
481	20231115	121200	358598270	2970	2970	2970	2970	0
482	20231115	121100	358598270	2970	2970	2970	2970	0
483	20231115	121000	358598270	2970	2970	2970	2970	5
484	20231115	120900	358583420	2975	2975	2975	2975	0
485	20231115	120800	358583420	2975	2970	2975	2970	200
486	20231115	120700	357988920	2970	2970	2970	2970	50
487	20231115	120600	357840420	2970	2970	2970	2970	0
488	20231115	120500	357840420	2970	2970	2970	2970	325
489	20231115	120400	356875170	2970	2970	2970	2970	0
490	20231115	120300	356875170	2970	2970	2970	2970	0
491	20231115	120200	356875170	2970	2970	2970	2970	0
492	20231115	120100	356875170	2970	2970	2970	2970	0
493	20231115	120000	356875170	2970	2970	2970	2970	0
494	20231115	115900	356875170	2970	2970	2970	2970	0
495	20231115	115800	356875170	2970	2970	2970	2970	0
496	20231115	115700	356875170	2970	2970	2970	2970	1
497	20231115	115600	356872200	2970	2970	2970	2970	0
498	20231115	115500	356872200	2970	2970	2970	2970	0
499	20231115	115400	356872200	2970	2970	2970	2970	6
500	20231115	115300	356854380	2970	2970	2970	2970	1
501	20231115	115200	356851410	2975	2975	2975	2975	0
502	20231115	115100	356851410	2975	2975	2975	2975	0
503	20231115	115000	356851410	2975	2975	2975	2975	0
504	20231115	114900	356851410	2975	2975	2975	2975	1
505	20231115	114800	356848435	2975	2975	2975	2975	0
506	20231115	114700	356848435	2975	2975	2975	2975	0
507	20231115	114600	356848435	2975	2975	2975	2975	0
508	20231115	114500	356848435	2975	2975	2975	2975	0
509	20231115	114400	356848435	2975	2975	2975	2975	0
510	20231115	114300	356848435	2975	2965	2975	2965	450
511	20231115	114200	355514175	2965	2965	2965	2965	301
512	20231115	114100	354621710	2975	2975	2975	2965	1024
513	20231115	114000	351585310	2975	2975	2975	2975	538
514	20231115	113900	349984760	2975	2970	2975	2970	279
515	20231115	113800	349156125	2980	2980	2980	2980	0
516	20231115	113700	349156125	2980	2980	2980	2980	0
517	20231115	113600	349156125	2980	2980	2980	2980	0
518	20231115	113500	349156125	2980	2980	2980	2980	0
519	20231115	113400	349156125	2980	2980	2980	2980	0
520	20231115	113300	349156125	2980	2980	2980	2980	2
521	20231115	113200	349150165	2980	2980	2980	2980	18
522	20231115	113100	349096525	2980	2980	2980	2965	851
523	20231115	113000	346573045	2965	2965	2965	2965	138
524	20231115	112900	346163875	2975	2975	2975	2975	152
525	20231115	112800	345711675	2980	2980	2980	2980	0
526	20231115	112700	345711675	2980	2980	2980	2980	1
527	20231115	112600	345708695	2975	2975	2980	2975	10
528	20231115	112500	345678940	2980	2980	2980	2980	0
529	20231115	112400	345678940	2980	2980	2980	2980	790
530	20231115	112300	343324740	2980	2980	2980	2980	475
531	20231115	112200	341909240	2980	2980	2980	2980	2124
532	20231115	112100	335579720	2980	2980	2980	2980	1436
533	20231115	112000	331300440	2975	2975	2975	2975	0
534	20231115	111900	331300440	2975	2975	2975	2975	292
535	20231115	111800	330431740	2975	2970	2975	2970	501
536	20231115	111700	328943765	2975	2970	2975	2970	924
537	20231115	111600	326199480	2970	2965	2970	2965	31
538	20231115	111500	326107560	2970	2970	2970	2970	100
539	20231115	111400	325810560	2975	2975	2975	2975	0
540	20231115	111300	325810560	2975	2975	2975	2975	1
541	20231115	111200	325807585	2965	2965	2965	2965	5
542	20231115	111100	325792760	2965	2965	2965	2965	350
543	20231115	111000	324755010	2965	2975	2975	2965	430
544	20231115	110900	323475810	2970	2970	2970	2970	231
545	20231115	110800	322789740	2965	2965	2965	2965	27
546	20231115	110700	322709685	2965	2965	2965	2965	2
547	20231115	110600	322703755	2970	2970	2970	2970	963
548	20231115	110500	319843645	2970	2970	2970	2970	1115
549	20231115	110400	316532095	2970	2970	2970	2970	20
550	20231115	110300	316472695	2975	2975	2975	2975	100
551	20231115	110200	316175195	2975	2975	2975	2975	0
552	20231115	110100	316175195	2975	2975	2975	2975	744
553	20231115	110000	313961795	2975	2975	2975	2975	1519
554	20231115	105900	309442770	2975	2975	2975	2975	128
555	20231115	105800	309061970	2975	2975	2975	2975	7
556	20231115	105700	309041145	2975	2975	2975	2975	1
557	20231115	105600	309038170	2975	2975	2975	2975	81
558	20231115	105500	308797195	2975	2980	2980	2975	199
559	20231115	105400	308204665	2975	2975	2985	2975	420
560	20231115	105300	306955075	2975	2975	2975	2975	1
561	20231115	105200	306952100	2980	2980	2985	2980	72
562	20231115	105100	306737530	2975	2980	2980	2975	71
563	20231115	105000	306526055	2980	2980	2980	2980	0
564	20231115	104900	306526055	2980	2980	2980	2980	1006
565	20231115	104800	303528175	2980	2980	2980	2980	227
566	20231115	104700	302851715	2980	2985	2985	2980	244
567	20231115	104600	302124345	2990	2985	2990	2985	1150
568	20231115	104500	298688435	2985	2980	2985	2970	5823
569	20231115	104400	281331095	2980	2980	2980	2980	10
570	20231115	104300	281301295	2980	2975	2980	2970	146
571	20231115	104200	280866560	2975	2970	2975	2970	3306
572	20231115	104100	271042045	2970	2965	2970	2955	652
573	20231115	104000	269109130	2965	2960	2965	2960	294
574	20231115	103900	268238880	2960	2960	2960	2960	63
575	20231115	103800	268052400	2960	2960	2960	2960	0
576	20231115	103700	268052400	2960	2950	2960	2950	351
577	20231115	103600	267016940	2960	2960	2960	2960	0
578	20231115	103500	267016940	2960	2960	2960	2960	0
579	20231115	103400	267016940	2960	2960	2960	2960	0
580	20231115	103300	267016940	2960	2960	2960	2960	13
581	20231115	103200	266978460	2960	2960	2960	2960	0
582	20231115	103100	266978460	2960	2960	2960	2960	1
583	20231115	103000	266975500	2960	2960	2960	2960	0
584	20231115	102900	266975500	2960	2960	2960	2960	0
585	20231115	102800	266975500	2960	2960	2960	2960	0
586	20231115	102700	266975500	2960	2960	2960	2960	0
587	20231115	102600	266975500	2960	2960	2960	2960	488
588	20231115	102500	265531020	2960	2960	2960	2960	10
589	20231115	102400	265501420	2960	2960	2960	2960	0
590	20231115	102300	265501420	2960	2960	2960	2960	0
591	20231115	102200	265501420	2960	2960	2960	2960	263
592	20231115	102100	264722940	2960	2950	2960	2950	31
593	20231115	102000	264631480	2960	2950	2960	2950	60
594	20231115	101900	264454180	2960	2960	2960	2960	5
595	20231115	101800	264439380	2960	2960	2960	2960	0
596	20231115	101700	264439380	2960	2960	2960	2950	93
597	20231115	101600	264164905	2960	2955	2960	2950	1402
598	20231115	101500	260026975	2960	2955	2960	2955	35
599	20231115	101400	259923545	2960	2955	2960	2955	429
600	20231115	101300	258655805	2960	2965	2965	2960	20
601	20231115	101200	258596595	2960	2960	2965	2960	1153
602	20231115	101100	255183710	2960	2965	2965	2960	51
603	20231115	101000	255032745	2965	2960	2965	2960	8
604	20231115	100900	255009060	2960	2960	2965	2960	447
605	20231115	100800	253685935	2965	2965	2965	2965	0
606	20231115	100700	253685935	2965	2950	2965	2945	11875
607	20231115	100600	218602205	2955	2955	2955	2955	0
608	20231115	100500	218602205	2955	2955	2955	2955	3
609	20231115	100400	218593340	2955	2950	2955	2950	4
610	20231115	100300	218581535	2955	2955	2955	2955	1083
611	20231115	100200	215381270	2955	2955	2955	2955	0
612	20231115	100100	215381270	2955	2955	2955	2955	0
613	20231115	100000	215381270	2955	2950	2955	2950	707
614	20231115	095900	213295540	2955	2955	2955	2955	1
615	20231115	095800	213292585	2955	2955	2955	2955	20
616	20231115	095700	213233485	2955	2955	2955	2955	1233
617	20231115	095600	209589970	2955	2955	2955	2955	458
618	20231115	095500	208236580	2955	2955	2955	2955	273
619	20231115	095400	207429865	2955	2955	2955	2950	38
620	20231115	095300	207317660	2955	2955	2955	2955	10
621	20231115	095200	207288110	2955	2955	2955	2955	83
622	20231115	095100	207042845	2960	2960	2960	2960	15
623	20231115	095000	206998445	2960	2965	2965	2960	90
624	20231115	094900	206732040	2960	2965	2965	2960	10
625	20231115	094800	206702405	2960	2960	2960	2960	619
626	20231115	094700	204870165	2960	2960	2960	2960	16
627	20231115	094600	204822805	2960	2955	2960	2955	60
628	20231115	094500	204645500	2960	2960	2960	2960	0
629	20231115	094400	204645500	2960	2960	2960	2960	530
630	20231115	094300	203076700	2960	2955	2960	2955	998
631	20231115	094200	200122670	2960	2950	2960	2950	90
632	20231115	094100	199856770	2960	2960	2960	2960	533
633	20231115	094000	198279090	2960	2960	2960	2955	35
634	20231115	093900	198175505	2960	2965	2965	2960	4248
635	20231115	093800	185601415	2960	2955	2960	2955	4420
636	20231115	093700	172520940	2955	2955	2960	2955	2041
637	20231115	093600	166489765	2955	2950	2955	2950	631
638	20231115	093500	164627815	2950	2945	2950	2945	1928
639	20231115	093400	158942910	2940	2940	2940	2940	420
640	20231115	093300	157708110	2940	2940	2945	2940	915
641	20231115	093200	155016505	2940	2945	2945	2935	2138
642	20231115	093100	148731240	2945	2940	2945	2940	807
643	20231115	093000	146358655	2940	2940	2940	2940	644
644	20231115	092900	144465295	2945	2945	2945	2945	0
645	20231115	092800	144465295	2945	2940	2945	2940	4050
646	20231115	092700	132539045	2940	2940	2940	2940	0
647	20231115	092600	132539045	2940	2930	2940	2930	467
648	20231115	092500	131166075	2925	2935	2935	2925	51
649	20231115	092400	131016600	2940	2940	2940	2940	10
650	20231115	092300	130987200	2940	2940	2940	2935	348
651	20231115	092200	129964130	2940	2940	2945	2940	2568
652	20231115	092100	122403960	2940	2940	2945	2940	1976
653	20231115	092000	116587790	2940	2945	2945	2940	1054
654	20231115	091900	113489025	2945	2940	2950	2940	5288
655	20231115	091800	97926290	2945	2935	2945	2935	3962
656	20231115	091700	86282045	2935	2925	2940	2925	803
657	20231115	091600	83928845	2925	2925	2935	2910	7227
658	20231115	091500	62769630	2915	2925	2925	2915	1550
659	20231115	091400	58245335	2930	2930	2935	2930	202
660	20231115	091300	57653470	2920	2920	2920	2920	9000
661	20231115	091200	31373470	2920	2925	2935	2920	2030
662	20231115	091100	25445620	2935	2930	2935	2930	805
663	20231115	091000	23086590	2930	2930	2930	2920	533
664	20231115	090900	21524915	2925	2920	2930	2920	700
665	20231115	090800	19477540	2915	2915	2915	2915	5
666	20231115	090700	19462965	2915	2905	2915	2905	1350
667	20231115	090600	15532860	2910	2910	2910	2910	0
668	20231115	090500	15532860	2910	2910	2910	2910	102
669	20231115	090400	15236040	2895	2895	2895	2895	1000
670	20231115	090300	12341040	2895	2895	2910	2895	258
671	20231115	090200	11590425	2895	2905	2905	2895	1462
672	20231115	090100	7348115	2920	2920	2920	2920	5
673	20231115	090000	7333515	2935	2905	2935	2905	2518