KissMeData/069730/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194600	580990665	4155	4155	4155	4155	190
3	20231115	194500	580990665	4155	4155	4155	4155	0
4	20231115	194400	580990665	4155	4155	4155	4155	0
5	20231115	194300	580990665	4155	4155	4155	4155	0
6	20231115	194200	580990665	4155	4155	4155	4155	0
7	20231115	194100	580990665	4155	4155	4155	4155	0
8	20231115	194000	580990665	4155	4155	4155	4155	0
9	20231115	193900	580990665	4155	4155	4155	4155	0
10	20231115	193800	580990665	4155	4155	4155	4155	0
11	20231115	193700	580990665	4155	4155	4155	4155	0
12	20231115	193600	580990665	4155	4155	4155	4155	0
13	20231115	193500	580990665	4155	4155	4155	4155	0
14	20231115	193400	580990665	4155	4155	4155	4155	0
15	20231115	193300	580990665	4155	4155	4155	4155	0
16	20231115	193200	580990665	4155	4155	4155	4155	0
17	20231115	193100	580990665	4155	4155	4155	4155	0
18	20231115	193000	580990665	4155	4155	4155	4155	0
19	20231115	192900	580990665	4155	4155	4155	4155	0
20	20231115	192800	580990665	4155	4155	4155	4155	0
21	20231115	192700	580990665	4155	4155	4155	4155	0
22	20231115	192600	580990665	4155	4155	4155	4155	0
23	20231115	192500	580990665	4155	4155	4155	4155	0
24	20231115	192400	580990665	4155	4155	4155	4155	0
25	20231115	192300	580990665	4155	4155	4155	4155	0
26	20231115	192200	580990665	4155	4155	4155	4155	0
27	20231115	192100	580990665	4155	4155	4155	4155	0
28	20231115	192000	580990665	4155	4155	4155	4155	0
29	20231115	191900	580990665	4155	4155	4155	4155	0
30	20231115	191800	580990665	4155	4155	4155	4155	0
31	20231115	191700	580990665	4155	4155	4155	4155	0
32	20231115	191600	580990665	4155	4155	4155	4155	190
33	20231115	191500	580990665	4155	4155	4155	4155	0
34	20231115	191400	580990665	4155	4155	4155	4155	0
35	20231115	191300	580990665	4155	4155	4155	4155	0
36	20231115	191200	580990665	4155	4155	4155	4155	0
37	20231115	191100	580990665	4155	4155	4155	4155	0
38	20231115	191000	580990665	4155	4155	4155	4155	0
39	20231115	190900	580990665	4155	4155	4155	4155	0
40	20231115	190800	580990665	4155	4155	4155	4155	0
41	20231115	190700	580990665	4155	4155	4155	4155	0
42	20231115	190600	580990665	4155	4155	4155	4155	0
43	20231115	190500	580990665	4155	4155	4155	4155	0
44	20231115	190400	580990665	4155	4155	4155	4155	0
45	20231115	190300	580990665	4155	4155	4155	4155	0
46	20231115	190200	580990665	4155	4155	4155	4155	0
47	20231115	190100	580990665	4155	4155	4155	4155	0
48	20231115	190000	580990665	4155	4155	4155	4155	0
49	20231115	185900	580990665	4155	4155	4155	4155	0
50	20231115	185800	580990665	4155	4155	4155	4155	0
51	20231115	185700	580990665	4155	4155	4155	4155	0
52	20231115	185600	580990665	4155	4155	4155	4155	0
53	20231115	185500	580990665	4155	4155	4155	4155	0
54	20231115	185400	580990665	4155	4155	4155	4155	0
55	20231115	185300	580990665	4155	4155	4155	4155	0
56	20231115	185200	580990665	4155	4155	4155	4155	0
57	20231115	185100	580990665	4155	4155	4155	4155	0
58	20231115	185000	580990665	4155	4155	4155	4155	0
59	20231115	184900	580990665	4155	4155	4155	4155	0
60	20231115	184800	580990665	4155	4155	4155	4155	0
61	20231115	184700	580990665	4155	4155	4155	4155	0
62	20231115	184600	580990665	4155	4155	4155	4155	190
63	20231115	184500	580990665	4155	4155	4155	4155	0
64	20231115	184400	580990665	4155	4155	4155	4155	0
65	20231115	184300	580990665	4155	4155	4155	4155	0
66	20231115	184200	580990665	4155	4155	4155	4155	0
67	20231115	184100	580990665	4155	4155	4155	4155	0
68	20231115	184000	580990665	4155	4155	4155	4155	0
69	20231115	183900	580990665	4155	4155	4155	4155	0
70	20231115	183800	580990665	4155	4155	4155	4155	0
71	20231115	183700	580990665	4155	4155	4155	4155	0
72	20231115	183600	580990665	4155	4155	4155	4155	0
73	20231115	183500	580990665	4155	4155	4155	4155	0
74	20231115	183400	580990665	4155	4155	4155	4155	0
75	20231115	183300	580990665	4155	4155	4155	4155	0
76	20231115	183200	580990665	4155	4155	4155	4155	0
77	20231115	183100	580990665	4155	4155	4155	4155	0
78	20231115	183000	580990665	4155	4155	4155	4155	0
79	20231115	182900	580990665	4155	4155	4155	4155	0
80	20231115	182800	580990665	4155	4155	4155	4155	0
81	20231115	182700	580990665	4155	4155	4155	4155	0
82	20231115	182600	580990665	4155	4155	4155	4155	0
83	20231115	182500	580990665	4155	4155	4155	4155	0
84	20231115	182400	580990665	4155	4155	4155	4155	0
85	20231115	182300	580990665	4155	4155	4155	4155	0
86	20231115	182200	580990665	4155	4155	4155	4155	0
87	20231115	182100	580990665	4155	4155	4155	4155	0
88	20231115	182000	580990665	4155	4155	4155	4155	0
89	20231115	181900	580990665	4155	4155	4155	4155	0
90	20231115	181800	580990665	4155	4155	4155	4155	0
91	20231115	181700	580990665	4155	4155	4155	4155	0
92	20231115	181600	580990665	4155	4155	4155	4155	190
93	20231115	181500	580990665	4155	4155	4155	4155	0
94	20231115	181400	580990665	4155	4155	4155	4155	0
95	20231115	181300	580990665	4155	4155	4155	4155	0
96	20231115	181200	580990665	4155	4155	4155	4155	0
97	20231115	181100	580990665	4155	4155	4155	4155	0
98	20231115	181000	580990665	4155	4155	4155	4155	0
99	20231115	180900	580990665	4155	4155	4155	4155	0
100	20231115	180800	580990665	4155	4155	4155	4155	0
101	20231115	180700	580990665	4155	4155	4155	4155	0
102	20231115	180600	580990665	4155	4155	4155	4155	0
103	20231115	180500	580990665	4155	4155	4155	4155	0
104	20231115	180400	580990665	4155	4155	4155	4155	0
105	20231115	180300	580990665	4155	4155	4155	4155	0
106	20231115	180200	580990665	4155	4155	4155	4155	0
107	20231115	180100	580990665	4155	4155	4155	4155	0
108	20231115	180000	580990665	4155	4155	4155	4155	0
109	20231115	175900	580990665	4155	4155	4155	4155	0
110	20231115	175800	580990665	4155	4155	4155	4155	0
111	20231115	175700	580990665	4155	4155	4155	4155	0
112	20231115	175600	580990665	4155	4155	4155	4155	0
113	20231115	175500	580990665	4155	4155	4155	4155	0
114	20231115	175400	580990665	4155	4155	4155	4155	0
115	20231115	175300	580990665	4155	4155	4155	4155	0
116	20231115	175200	580990665	4155	4155	4155	4155	0
117	20231115	175100	580990665	4155	4155	4155	4155	0
118	20231115	175000	580990665	4155	4155	4155	4155	0
119	20231115	174900	580990665	4155	4155	4155	4155	0
120	20231115	174800	580990665	4155	4155	4155	4155	0
121	20231115	174700	580990665	4155	4155	4155	4155	0
122	20231115	174600	580990665	4155	4155	4155	4155	190
123	20231115	174500	580990665	4155	4155	4155	4155	0
124	20231115	174400	580990665	4155	4155	4155	4155	0
125	20231115	174300	580990665	4155	4155	4155	4155	0
126	20231115	174200	580990665	4155	4155	4155	4155	0
127	20231115	174100	580990665	4155	4155	4155	4155	0
128	20231115	174000	580990665	4155	4155	4155	4155	0
129	20231115	173900	580990665	4155	4155	4155	4155	0
130	20231115	173800	580990665	4155	4155	4155	4155	0
131	20231115	173700	580990665	4155	4155	4155	4155	0
132	20231115	173600	580990665	4155	4155	4155	4155	0
133	20231115	173500	580990665	4155	4155	4155	4155	0
134	20231115	173400	580990665	4155	4155	4155	4155	0
135	20231115	173300	580990665	4155	4155	4155	4155	0
136	20231115	173200	580990665	4155	4155	4155	4155	0
137	20231115	173100	580990665	4155	4155	4155	4155	0
138	20231115	173000	580990665	4155	4155	4155	4155	0
139	20231115	172900	580990665	4155	4155	4155	4155	0
140	20231115	172800	580990665	4155	4155	4155	4155	0
141	20231115	172700	580990665	4155	4155	4155	4155	0
142	20231115	172600	580990665	4155	4155	4155	4155	0
143	20231115	172500	580990665	4155	4155	4155	4155	0
144	20231115	172400	580990665	4155	4155	4155	4155	0
145	20231115	172300	580990665	4155	4155	4155	4155	0
146	20231115	172200	580990665	4155	4155	4155	4155	0
147	20231115	172100	580990665	4155	4155	4155	4155	0
148	20231115	172000	580990665	4155	4155	4155	4155	0
149	20231115	171900	580990665	4155	4155	4155	4155	0
150	20231115	171800	580990665	4155	4155	4155	4155	0
151	20231115	171700	580990665	4155	4155	4155	4155	0
152	20231115	171600	580990665	4155	4155	4155	4155	190
153	20231115	171500	580990665	4155	4155	4155	4155	0
154	20231115	171400	580990665	4155	4155	4155	4155	0
155	20231115	171300	580990665	4155	4155	4155	4155	0
156	20231115	171200	580990665	4155	4155	4155	4155	0
157	20231115	171100	580990665	4155	4155	4155	4155	0
158	20231115	171000	580990665	4155	4155	4155	4155	0
159	20231115	170900	580990665	4155	4155	4155	4155	0
160	20231115	170800	580990665	4155	4155	4155	4155	0
161	20231115	170700	580990665	4155	4155	4155	4155	0
162	20231115	170600	580990665	4155	4155	4155	4155	0
163	20231115	170500	580990665	4155	4155	4155	4155	0
164	20231115	170400	580990665	4155	4155	4155	4155	0
165	20231115	170300	580990665	4155	4155	4155	4155	0
166	20231115	170200	580990665	4155	4155	4155	4155	0
167	20231115	170100	580990665	4155	4155	4155	4155	0
168	20231115	170000	580990665	4155	4155	4155	4155	0
169	20231115	165900	580990665	4155	4155	4155	4155	0
170	20231115	165800	580990665	4155	4155	4155	4155	0
171	20231115	165700	580990665	4155	4155	4155	4155	0
172	20231115	165600	580990665	4155	4155	4155	4155	0
173	20231115	165500	580990665	4155	4155	4155	4155	0
174	20231115	165400	580990665	4155	4155	4155	4155	0
175	20231115	165300	580990665	4155	4155	4155	4155	0
176	20231115	165200	580990665	4155	4155	4155	4155	0
177	20231115	165100	580990665	4155	4155	4155	4155	0
178	20231115	165000	580990665	4155	4155	4155	4155	0
179	20231115	164900	580990665	4155	4155	4155	4155	0
180	20231115	164800	580990665	4155	4155	4155	4155	0
181	20231115	164700	580990665	4155	4155	4155	4155	0
182	20231115	164600	580990665	4155	4155	4155	4155	190
183	20231115	164500	580990665	4155	4155	4155	4155	0
184	20231115	164400	580990665	4155	4155	4155	4155	0
185	20231115	164300	580990665	4155	4155	4155	4155	0
186	20231115	164200	580990665	4155	4155	4155	4155	0
187	20231115	164100	580990665	4155	4155	4155	4155	0
188	20231115	164000	580990665	4155	4155	4155	4155	0
189	20231115	163900	580990665	4155	4155	4155	4155	0
190	20231115	163800	580990665	4155	4155	4155	4155	0
191	20231115	163700	580990665	4155	4155	4155	4155	0
192	20231115	163600	580990665	4155	4155	4155	4155	0
193	20231115	163500	580990665	4155	4155	4155	4155	0
194	20231115	163400	580990665	4155	4155	4155	4155	0
195	20231115	163300	580990665	4155	4155	4155	4155	0
196	20231115	163200	580990665	4155	4155	4155	4155	0
197	20231115	163100	580990665	4155	4155	4155	4155	0
198	20231115	163000	580990665	4155	4155	4155	4155	0
199	20231115	162900	580990665	4155	4155	4155	4155	0
200	20231115	162800	580990665	4155	4155	4155	4155	0
201	20231115	162700	580990665	4155	4155	4155	4155	0
202	20231115	162600	580990665	4155	4155	4155	4155	0
203	20231115	162500	580990665	4155	4155	4155	4155	0
204	20231115	162400	580990665	4155	4155	4155	4155	0
205	20231115	162300	580990665	4155	4155	4155	4155	0
206	20231115	162200	580990665	4155	4155	4155	4155	0
207	20231115	162100	580990665	4155	4155	4155	4155	0
208	20231115	162000	580990665	4155	4155	4155	4155	0
209	20231115	161900	580990665	4155	4155	4155	4155	0
210	20231115	161800	580990665	4155	4155	4155	4155	0
211	20231115	161700	580990665	4155	4155	4155	4155	0
212	20231115	161600	580990665	4155	4155	4155	4155	190
213	20231115	161500	580990665	4155	4155	4155	4155	0
214	20231115	161400	580990665	4155	4155	4155	4155	0
215	20231115	161300	580990665	4155	4155	4155	4155	0
216	20231115	161200	580990665	4155	4155	4155	4155	0
217	20231115	161100	580990665	4155	4155	4155	4155	0
218	20231115	161000	580990665	4155	4155	4155	4155	0
219	20231115	160900	580990665	4155	4155	4155	4155	0
220	20231115	160800	580990665	4155	4155	4155	4155	0
221	20231115	160700	580990665	4155	4155	4155	4155	0
222	20231115	160600	580990665	4155	4155	4155	4155	0
223	20231115	160500	580990665	4155	4155	4155	4155	0
224	20231115	160400	580990665	4155	4155	4155	4155	0
225	20231115	160300	580990665	4155	4155	4155	4155	0
226	20231115	160200	580990665	4155	4155	4155	4155	0
227	20231115	160100	580990665	4155	4155	4155	4155	0
228	20231115	160000	580990665	4155	4155	4155	4155	0
229	20231115	155900	580990665	4155	4155	4155	4155	0
230	20231115	155800	580990665	4155	4155	4155	4155	0
231	20231115	155700	580990665	4155	4155	4155	4155	0
232	20231115	155600	580990665	4155	4155	4155	4155	0
233	20231115	155500	580990665	4155	4155	4155	4155	0
234	20231115	155400	580990665	4155	4155	4155	4155	0
235	20231115	155300	580990665	4155	4155	4155	4155	0
236	20231115	155200	580990665	4155	4155	4155	4155	0
237	20231115	155100	580990665	4155	4155	4155	4155	0
238	20231115	155000	580990665	4155	4155	4155	4155	0
239	20231115	154900	580990665	4155	4155	4155	4155	0
240	20231115	154800	580990665	4155	4155	4155	4155	0
241	20231115	154700	580990665	4155	4155	4155	4155	0
242	20231115	154600	580990665	4155	4155	4155	4155	190
243	20231115	154500	580990665	4155	4155	4155	4155	0
244	20231115	154400	580990665	4155	4155	4155	4155	0
245	20231115	154300	580990665	4155	4155	4155	4155	0
246	20231115	154200	580990665	4155	4155	4155	4155	0
247	20231115	154100	580990665	4155	4155	4155	4155	0
248	20231115	154000	580990665	4155	4155	4155	4155	0
249	20231115	153900	580990665	4155	4155	4155	4155	0
250	20231115	153800	580990665	4155	4155	4155	4155	0
251	20231115	153700	580990665	4155	4155	4155	4155	0
252	20231115	153600	580990665	4155	4155	4155	4155	0
253	20231115	153500	580990665	4155	4155	4155	4155	0
254	20231115	153400	580990665	4155	4155	4155	4155	0
255	20231115	153300	580990665	4155	4155	4155	4155	0
256	20231115	153200	580990665	4155	4155	4155	4155	0
257	20231115	153100	580990665	4155	4155	4155	4155	0
258	20231115	153000	580990665	4155	4155	4155	4155	190
259	20231115	152900	580201215	4170	4170	4170	4170	0
260	20231115	152800	580201215	4170	4170	4170	4170	0
261	20231115	152700	580201215	4170	4170	4170	4170	0
262	20231115	152600	580201215	4170	4170	4170	4170	0
263	20231115	152500	580201215	4170	4170	4170	4170	0
264	20231115	152400	580201215	4170	4170	4170	4170	0
265	20231115	152300	580201215	4170	4170	4170	4170	0
266	20231115	152200	580201215	4170	4170	4170	4170	0
267	20231115	152100	580201215	4170	4170	4170	4170	0
268	20231115	152000	580201215	4170	4170	4170	4170	0
269	20231115	151900	580201215	4170	4170	4170	4170	57
270	20231115	151800	579963525	4170	4150	4170	4150	1460
271	20231115	151700	573888110	4150	4150	4150	4150	2
272	20231115	151600	573879810	4150	4140	4150	4130	323
273	20231115	151500	572542240	4140	4140	4140	4140	2
274	20231115	151400	572533960	4140	4140	4140	4140	2
275	20231115	151300	572525680	4140	4140	4140	4140	2
276	20231115	151200	572517400	4140	4140	4140	4130	201
277	20231115	151100	571686415	4140	4140	4140	4140	2
278	20231115	151000	571678135	4140	4140	4140	4140	1
279	20231115	150900	571673995	4140	4140	4140	4140	2
280	20231115	150800	571665715	4140	4140	4140	4140	5
281	20231115	150700	571645015	4140	4140	4140	4140	2
282	20231115	150600	571636735	4140	4140	4140	4140	2
283	20231115	150500	571628455	4140	4140	4140	4140	2
284	20231115	150400	571620175	4140	4135	4140	4130	602
285	20231115	150300	569133100	4140	4140	4140	4140	2
286	20231115	150200	569124820	4140	4140	4140	4140	2
287	20231115	150100	569116540	4140	4140	4140	4140	2
288	20231115	150000	569108260	4140	4140	4140	4140	2
289	20231115	145900	569099980	4140	4130	4140	4130	1924
290	20231115	145800	561153850	4130	4130	4130	4130	2
291	20231115	145700	561145590	4130	4135	4135	4130	2895
292	20231115	145600	549189235	4135	4135	4135	4135	1
293	20231115	145500	549185100	4135	4135	4135	4135	2
294	20231115	145400	549176830	4135	4135	4135	4135	2
295	20231115	145300	549168560	4135	4135	4135	4135	2
296	20231115	145200	549160290	4135	4135	4135	4135	6
297	20231115	145100	549135480	4135	4135	4135	4135	9
298	20231115	145000	549098265	4135	4135	4135	4135	46
299	20231115	144900	548908055	4140	4140	4140	4140	2
300	20231115	144800	548899775	4140	4140	4140	4140	1
301	20231115	144700	548895635	4140	4140	4140	4140	2
302	20231115	144600	548887355	4140	4140	4140	4140	3
303	20231115	144500	548874935	4140	4140	4140	4140	2
304	20231115	144400	548866655	4140	4140	4140	4140	5
305	20231115	144300	548845955	4140	4140	4140	4140	2
306	20231115	144200	548837675	4140	4140	4140	4140	2
307	20231115	144100	548829395	4140	4140	4140	4140	2
308	20231115	144000	548821115	4140	4140	4140	4140	2
309	20231115	143900	548812835	4140	4140	4140	4140	2
310	20231115	143800	548804555	4140	4140	4140	4140	2
311	20231115	143700	548796275	4140	4140	4140	4140	1
312	20231115	143600	548792135	4140	4140	4140	4140	3
313	20231115	143500	548779715	4140	4140	4140	4140	2
314	20231115	143400	548771435	4140	4140	4140	4140	2
315	20231115	143300	548763155	4140	4140	4140	4140	2
316	20231115	143200	548754875	4140	4140	4140	4140	8
317	20231115	143100	548721755	4140	4140	4140	4140	1
318	20231115	143000	548717615	4135	4135	4135	4135	17
319	20231115	142900	548647320	4135	4135	4135	4135	2
320	20231115	142800	548639050	4135	4130	4135	4130	52
321	20231115	142700	548424280	4130	4135	4135	4130	6066
322	20231115	142600	523371620	4135	4135	4135	4135	16
323	20231115	142500	523305460	4135	4130	4135	4130	523
324	20231115	142400	521145330	4130	4130	4130	4130	2
325	20231115	142300	521137070	4130	4135	4140	4130	9815
326	20231115	142200	480599655	4135	4135	4135	4135	2
327	20231115	142100	480591385	4135	4135	4135	4135	50
328	20231115	142000	480384635	4130	4135	4135	4130	518
329	20231115	141900	478245285	4135	4135	4135	4135	1
330	20231115	141800	478241150	4135	4135	4135	4135	2
331	20231115	141700	478232880	4135	4135	4135	4135	12
332	20231115	141600	478183260	4135	4130	4135	4130	972
333	20231115	141500	474168895	4130	4110	4130	4110	81
334	20231115	141400	473835965	4130	4130	4130	4130	2
335	20231115	141300	473827705	4130	4130	4130	4130	230
336	20231115	141200	472877805	4130	4130	4130	4130	2
337	20231115	141100	472869545	4130	4130	4130	4130	2
338	20231115	141000	472861285	4130	4135	4135	4130	6796
339	20231115	140900	444793800	4135	4135	4135	4135	2
340	20231115	140800	444785530	4135	4135	4135	4135	2
341	20231115	140700	444777260	4130	4130	4130	4130	4246
342	20231115	140600	427241280	4130	4130	4130	4130	2
343	20231115	140500	427233020	4130	4130	4130	4130	1
344	20231115	140400	427228890	4130	4130	4130	4130	2
345	20231115	140300	427220630	4130	4130	4130	4130	2
346	20231115	140200	427212370	4130	4110	4130	4110	1348
347	20231115	140100	421672070	4110	4130	4130	4110	1655
348	20231115	140000	414867280	4130	4130	4130	4130	2
349	20231115	135900	414859020	4130	4130	4130	4130	2
350	20231115	135800	414850760	4130	4130	4130	4130	2
351	20231115	135700	414842500	4130	4130	4130	4130	2
352	20231115	135600	414834240	4130	4130	4130	4130	2
353	20231115	135500	414825980	4130	4130	4130	4130	1
354	20231115	135400	414821850	4130	4130	4130	4130	1
355	20231115	135300	414817720	4130	4130	4130	4130	2
356	20231115	135200	414809460	4130	4140	4140	4130	61
357	20231115	135100	414557510	4140	4140	4140	4140	264
358	20231115	135000	413464550	4140	4140	4140	4140	2
359	20231115	134900	413456270	4140	4140	4140	4140	2
360	20231115	134800	413447990	4130	4140	4140	4130	3
361	20231115	134700	413435580	4145	4145	4145	4145	2
362	20231115	134600	413427290	4145	4145	4145	4145	2
363	20231115	134500	413419000	4145	4145	4145	4145	2
364	20231115	134400	413410710	4145	4145	4145	4145	2
365	20231115	134300	413402420	4145	4145	4145	4145	1
366	20231115	134200	413398275	4145	4145	4145	4145	1
367	20231115	134100	413394130	4145	4145	4145	4145	2
368	20231115	134000	413385840	4145	4145	4145	4145	2
369	20231115	133900	413377550	4145	4145	4145	4145	2
370	20231115	133800	413369260	4145	4145	4145	4145	3
371	20231115	133700	413356825	4145	4145	4145	4145	2
372	20231115	133600	413348535	4145	4140	4145	4140	502
373	20231115	133500	411268435	4140	4140	4140	4140	2
374	20231115	133400	411260155	4140	4140	4140	4140	2
375	20231115	133300	411251875	4140	4140	4140	4140	2
376	20231115	133200	411243595	4140	4140	4140	4140	101
377	20231115	133100	410825455	4140	4140	4140	4140	12
378	20231115	133000	410775775	4145	4145	4145	4145	1
379	20231115	132900	410771630	4145	4145	4145	4145	2
380	20231115	132800	410763340	4145	4145	4145	4145	2
381	20231115	132700	410755050	4145	4145	4145	4145	2
382	20231115	132600	410746760	4145	4145	4145	4145	2
383	20231115	132500	410738470	4145	4145	4145	4145	2
384	20231115	132400	410730180	4145	4145	4145	4145	2
385	20231115	132300	410721890	4145	4145	4145	4145	41
386	20231115	132200	410551945	4145	4145	4145	4145	2
387	20231115	132100	410543655	4140	4140	4140	4140	1
388	20231115	132000	410539515	4140	4150	4150	4110	2002
389	20231115	131900	402307260	4150	4150	4150	4150	2
390	20231115	131800	402298960	4150	4150	4150	4150	1
391	20231115	131700	402294810	4120	4135	4135	4120	3000
392	20231115	131600	389926885	4155	4155	4155	4155	2
393	20231115	131500	389918575	4155	4155	4155	4155	2
394	20231115	131400	389910265	4155	4155	4155	4155	242
395	20231115	131300	388904755	4155	4155	4155	4155	2
396	20231115	131200	388896445	4155	4155	4155	4155	2
397	20231115	131100	388888135	4155	4155	4155	4155	3
398	20231115	131000	388875670	4155	4135	4155	4135	56
399	20231115	130900	388644090	4135	4175	4175	4135	7946
400	20231115	130800	355775220	4170	4175	4175	4140	1516
401	20231115	130700	349494645	4175	4175	4175	4175	2
402	20231115	130600	349486295	4175	4175	4175	4175	1
403	20231115	130500	349482120	4175	4175	4175	4175	2
404	20231115	130400	349473770	4175	4175	4175	4175	2
405	20231115	130300	349465420	4175	4175	4175	4175	2
406	20231115	130200	349457070	4175	4175	4175	4175	2
407	20231115	130100	349448720	4175	4175	4175	4175	402
408	20231115	130000	347770370	4175	4175	4175	4175	2
409	20231115	125900	347762020	4175	4175	4175	4175	1
410	20231115	125800	347757845	4175	4175	4175	4175	2
411	20231115	125700	347749495	4175	4175	4175	4175	2
412	20231115	125600	347741145	4175	4175	4175	4175	2
413	20231115	125500	347732795	4175	4175	4175	4175	2
414	20231115	125400	347724445	4175	4175	4175	4175	2
415	20231115	125300	347716095	4165	4175	4175	4165	36
416	20231115	125200	347566145	4175	4175	4175	4175	2
417	20231115	125100	347557795	4175	4175	4175	4175	2
418	20231115	125000	347549445	4175	4175	4175	4175	2
419	20231115	124900	347541095	4175	4175	4175	4175	1
420	20231115	124800	347536920	4175	4175	4175	4175	2
421	20231115	124700	347528570	4175	4175	4175	4175	2
422	20231115	124600	347520220	4175	4175	4175	4175	10
423	20231115	124500	347478470	4175	4175	4175	4175	2
424	20231115	124400	347470120	4175	4175	4175	4175	2
425	20231115	124300	347461770	4175	4175	4175	4175	2
426	20231115	124200	347453420	4175	4170	4175	4170	271
427	20231115	124100	346322035	4165	4170	4170	4165	1018
428	20231115	124000	342077060	4170	4170	4170	4170	2
429	20231115	123900	342068720	4170	4170	4170	4170	2
430	20231115	123800	342060380	4170	4170	4170	4170	1
431	20231115	123700	342056210	4170	4175	4175	4170	2
432	20231115	123600	342047865	4175	4175	4175	4175	2
433	20231115	123500	342039515	4170	4175	4175	4170	2
434	20231115	123400	342031170	4175	4175	4175	4175	2
435	20231115	123300	342022820	4175	4175	4175	4175	2
436	20231115	123200	342014470	4175	4175	4175	4175	2
437	20231115	123100	342006120	4170	4175	4175	4170	2
438	20231115	123000	341997775	4175	4175	4175	4175	2
439	20231115	122900	341989425	4175	4175	4175	4175	1
440	20231115	122800	341985250	4175	4170	4175	4170	243
441	20231115	122700	340970730	4175	4175	4175	4175	1
442	20231115	122600	340966555	4175	4165	4175	4160	3502
443	20231115	122500	326355090	4145	4165	4165	4145	42
444	20231115	122400	326180960	4165	4165	4165	4165	2
445	20231115	122300	326172630	4165	4165	4165	4165	2
446	20231115	122200	326164300	4165	4165	4165	4165	2
447	20231115	122100	326155970	4165	4165	4165	4165	2
448	20231115	122000	326147640	4165	4165	4165	4165	2
449	20231115	121900	326139310	4165	4165	4165	4165	12
450	20231115	121800	326089330	4165	4165	4165	4165	2
451	20231115	121700	326081000	4165	4170	4170	4165	12
452	20231115	121600	326031015	4170	4170	4170	4170	1
453	20231115	121500	326026845	4170	4170	4170	4170	3
454	20231115	121400	326014335	4170	4170	4170	4170	2
455	20231115	121300	326005995	4170	4170	4170	4170	2
456	20231115	121200	325997655	4170	4170	4170	4170	52
457	20231115	121100	325780815	4170	4165	4170	4165	5002
458	20231115	121000	304924295	4165	4165	4165	4165	2
459	20231115	120900	304915965	4165	4160	4165	4160	3
460	20231115	120800	304903480	4130	4170	4170	4130	3002
461	20231115	120700	292493755	4170	4170	4170	4170	361
462	20231115	120600	290988385	4170	4170	4170	4170	2
463	20231115	120500	290980045	4170	4165	4170	4165	3001
464	20231115	120400	278471115	4160	4160	4160	4160	11
465	20231115	120300	278425355	4160	4160	4160	4160	3
466	20231115	120200	278412875	4160	4160	4160	4160	51
467	20231115	120100	278200715	4160	4155	4160	4155	2032
468	20231115	120000	269748170	4155	4155	4155	4155	2
469	20231115	115900	269739860	4155	4155	4155	4155	3
470	20231115	115800	269727395	4155	4160	4160	4155	2
471	20231115	115700	269719080	4160	4160	4160	4160	5
472	20231115	115600	269698280	4160	4160	4160	4160	2
473	20231115	115500	269689960	4160	4130	4160	4130	3
474	20231115	115400	269677510	4160	4155	4160	4155	3864
475	20231115	115300	253603495	4155	4150	4155	4150	686
476	20231115	115200	250756590	4150	4150	4150	4150	1
477	20231115	115100	250752440	4150	4150	4150	4150	2
478	20231115	115000	250744140	4150	4150	4150	4150	12
479	20231115	114900	250694340	4150	4135	4150	4135	6543
480	20231115	114800	223547095	4130	4130	4130	4130	2
481	20231115	114700	223538835	4100	4135	4135	4100	7002
482	20231115	114600	194817110	4135	4135	4135	4135	2
483	20231115	114500	194808840	4135	4135	4135	4135	2
484	20231115	114400	194800570	4135	4135	4135	4135	2
485	20231115	114300	194792300	4135	4135	4135	4135	1
486	20231115	114200	194788165	4135	4135	4135	4135	2
487	20231115	114100	194779895	4135	4135	4135	4135	2
488	20231115	114000	194771625	4135	4135	4135	4135	1
489	20231115	113900	194767490	4135	4135	4135	4135	2
490	20231115	113800	194759220	4135	4135	4135	4135	57
491	20231115	113700	194523525	4110	4135	4135	4110	52
492	20231115	113600	194309755	4135	4135	4135	4135	2
493	20231115	113500	194301485	4135	4135	4135	4135	2
494	20231115	113400	194293215	4135	4135	4135	4135	2
495	20231115	113300	194284945	4135	4135	4135	4110	3006
496	20231115	113200	181918355	4140	4140	4140	4140	9
497	20231115	113100	181881095	4140	4140	4140	4140	2
498	20231115	113000	181872815	4140	4135	4140	4135	57
499	20231115	112900	181637115	4135	4125	4135	4125	24
500	20231115	112800	181538040	4125	4125	4125	4125	303
501	20231115	112700	180288165	4125	4125	4125	4125	2
502	20231115	112600	180279915	4125	4125	4125	4125	2
503	20231115	112500	180271665	4130	4130	4130	4130	2
504	20231115	112400	180263405	4130	4130	4130	4130	2
505	20231115	112300	180255145	4110	4130	4130	4110	402
506	20231115	112200	178602885	4130	4125	4130	4125	6
507	20231115	112100	178578130	4135	4110	4135	4110	202
508	20231115	112000	177747860	4135	4135	4135	4135	2
509	20231115	111900	177739590	4135	4130	4135	4130	77
510	20231115	111800	177421575	4130	4130	4130	4130	2
511	20231115	111700	177413315	4130	4130	4130	4110	4002
512	20231115	111600	160935205	4130	4150	4150	4130	1997
513	20231115	111500	152682420	4150	4150	4150	4150	1
514	20231115	111400	152678270	4150	4150	4150	4130	2002
515	20231115	111300	144399950	4150	4150	4150	4150	2
516	20231115	111200	144391650	4150	4150	4150	4140	521
517	20231115	111100	142234690	4145	4145	4145	4145	1
518	20231115	111000	142230545	4150	4150	4150	4150	2
519	20231115	110900	142222245	4150	4150	4150	4150	2
520	20231115	110800	142213945	4150	4150	4150	4150	2
521	20231115	110700	142205645	4150	4150	4150	4150	2
522	20231115	110600	142197345	4150	4150	4150	4135	502
523	20231115	110500	140121545	4150	4150	4150	4150	2
524	20231115	110400	140113245	4150	4150	4150	4150	2
525	20231115	110300	140104945	4150	4150	4150	4150	1
526	20231115	110200	140100795	4150	4150	4150	4150	2
527	20231115	110100	140092495	4150	4150	4150	4150	2
528	20231115	110000	140084195	4150	4145	4150	4130	524
529	20231115	105900	137919380	4150	4150	4150	4150	2
530	20231115	105800	137911080	4150	4150	4150	4150	2
531	20231115	105700	137902780	4150	4150	4150	4150	2
532	20231115	105600	137894480	4150	4140	4150	4140	1248
533	20231115	105500	132717765	4140	4140	4140	4140	12
534	20231115	105400	132668085	4140	4140	4140	4140	21
535	20231115	105300	132581145	4140	4140	4140	4140	2
536	20231115	105200	132572865	4140	4140	4140	4140	2
537	20231115	105100	132564585	4140	4140	4140	4140	1
538	20231115	105000	132560445	4140	4120	4140	4120	100
539	20231115	104900	132148405	4140	4140	4140	4140	4
540	20231115	104800	132131845	4115	4135	4135	4115	8002
541	20231115	104700	99172680	4135	4140	4140	4135	97
542	20231115	104600	98771105	4140	4140	4140	4140	2
543	20231115	104500	98762825	4140	4130	4140	4130	37
544	20231115	104400	98610005	4130	4130	4130	4130	184
545	20231115	104300	97850085	4130	4130	4130	4130	98
546	20231115	104200	97445345	4130	4130	4130	4110	5002
547	20231115	104100	76863050	4130	4145	4145	4130	1690
548	20231115	104000	69880505	4150	4150	4150	4150	2
549	20231115	103900	69872205	4150	4150	4150	4150	1
550	20231115	103800	69868055	4150	4150	4150	4150	1
551	20231115	103700	69863905	4150	4150	4150	4150	2
552	20231115	103600	69855605	4150	4150	4150	4150	2
553	20231115	103500	69847305	4150	4150	4150	4150	2
554	20231115	103400	69839005	4150	4150	4150	4150	122
555	20231115	103300	69332705	4150	4150	4150	4150	2
556	20231115	103200	69324405	4150	4150	4150	4150	43
557	20231115	103100	69145955	4150	4145	4150	4135	1268
558	20231115	103000	63892835	4150	4150	4150	4150	2
559	20231115	102900	63884535	4150	4150	4150	4150	2
560	20231115	102800	63876235	4150	4150	4150	4150	122
561	20231115	102700	63369935	4150	4150	4150	4150	1
562	20231115	102600	63365785	4150	4150	4150	4150	1
563	20231115	102500	63361635	4150	4150	4150	4150	4
564	20231115	102400	63345035	4150	4150	4150	4150	3
565	20231115	102300	63332585	4150	4150	4150	4150	165
566	20231115	102200	62647835	4150	4150	4150	4150	301
567	20231115	102100	61398685	4150	4150	4150	4150	2
568	20231115	102000	61390385	4150	4150	4150	4150	2
569	20231115	101900	61382085	4150	4150	4150	4150	3
570	20231115	101800	61369635	4150	4150	4150	4150	843
571	20231115	101700	57871185	4150	4175	4175	4150	504
572	20231115	101600	55779560	4175	4175	4175	4175	2
573	20231115	101500	55771210	4175	4175	4175	4175	2
574	20231115	101400	55762860	4175	4175	4175	4175	1
575	20231115	101300	55758685	4175	4175	4175	4150	302
576	20231115	101200	54505335	4175	4175	4175	4175	2
577	20231115	101100	54496985	4175	4175	4175	4175	2
578	20231115	101000	54488635	4175	4175	4175	4175	2
579	20231115	100900	54480285	4175	4175	4175	4175	2
580	20231115	100800	54471935	4175	4175	4175	4175	2
581	20231115	100700	54463585	4150	4150	4150	4150	3812
582	20231115	100600	38643785	4150	4150	4150	4150	188
583	20231115	100500	37863585	4175	4175	4175	4175	2
584	20231115	100400	37855235	4175	4175	4175	4175	32
585	20231115	100300	37721635	4175	4175	4175	4175	2
586	20231115	100200	37713285	4175	4175	4175	4175	1
587	20231115	100100	37709110	4175	4150	4175	4150	837
588	20231115	100000	34235535	4150	4150	4150	4150	2
589	20231115	095900	34227235	4150	4150	4150	4150	1780
590	20231115	095800	26840235	4150	4150	4150	4150	56
591	20231115	095700	26607835	4145	4150	4150	4145	34
592	20231115	095600	26466895	4150	4150	4150	4150	2
593	20231115	095500	26458595	4150	4150	4150	4150	383
594	20231115	095400	24869145	4150	4175	4175	4150	940
595	20231115	095300	20965240	4175	4175	4175	4175	2
596	20231115	095200	20956890	4175	4175	4175	4175	2
597	20231115	095100	20948540	4175	4175	4175	4175	6
598	20231115	095000	20923490	4175	4175	4175	4175	1
599	20231115	094900	20919315	4175	4175	4175	4175	2
600	20231115	094800	20910965	4175	4175	4175	4175	2
601	20231115	094700	20902615	4175	4175	4175	4175	2
602	20231115	094600	20894265	4175	4175	4175	4175	2
603	20231115	094500	20885915	4175	4175	4175	4175	2
604	20231115	094400	20877565	4175	4175	4175	4175	1
605	20231115	094300	20873390	4175	4175	4175	4175	404
606	20231115	094200	19186690	4175	4175	4175	4175	586
607	20231115	094100	16740140	4175	4175	4175	4175	322
608	20231115	094000	15395790	4175	4175	4175	4175	246
609	20231115	093900	14368740	4175	4170	4175	4170	598
610	20231115	093800	11873470	4170	4170	4170	4170	5
611	20231115	093700	11852620	4160	4170	4170	4160	2
612	20231115	093600	11844290	4170	4170	4170	4170	2
613	20231115	093500	11835950	4170	4170	4170	4170	2
614	20231115	093400	11827610	4170	4170	4170	4170	2
615	20231115	093300	11819270	4170	4170	4170	4170	1
616	20231115	093200	11815100	4170	4170	4170	4170	7
617	20231115	093100	11785910	4170	4170	4170	4170	2
618	20231115	093000	11777570	4170	4170	4170	4170	2
619	20231115	092900	11769230	4170	4170	4170	4170	2
620	20231115	092800	11760890	4170	4170	4170	4170	12
621	20231115	092700	11710850	4170	4170	4170	4170	2
622	20231115	092600	11702510	4140	4170	4170	4140	666
623	20231115	092500	8944390	4170	4160	4170	4140	301
624	20231115	092400	7695275	4175	4170	4175	4170	308
625	20231115	092300	6409910	4170	4170	4170	4170	105
626	20231115	092200	5972060	4175	4175	4175	4175	78
627	20231115	092100	5646410	4175	4175	4175	4175	52
628	20231115	092000	5429310	4175	4175	4175	4175	2
629	20231115	091900	5420960	4175	4175	4175	4175	15
630	20231115	091800	5358335	4180	4180	4180	4180	0
631	20231115	091700	5358335	4180	4180	4180	4180	2
632	20231115	091600	5349975	4175	4175	4175	4175	0
633	20231115	091500	5349975	4175	4175	4175	4175	171
634	20231115	091400	4636050	4175	4175	4175	4175	102
635	20231115	091300	4210200	4175	4180	4180	4175	366
636	20231115	091200	2681775	4180	4180	4180	4180	0
637	20231115	091100	2681775	4180	4180	4180	4180	52
638	20231115	091000	2464415	4185	4185	4185	4185	22
639	20231115	090900	2372345	4175	4175	4175	4175	0
640	20231115	090800	2372345	4175	4185	4185	4175	107
641	20231115	090700	1925100	4185	4185	4185	4185	26
642	20231115	090600	1816290	4185	4185	4185	4185	0
643	20231115	090500	1816290	4185	4185	4185	4185	0
644	20231115	090400	1816290	4185	4185	4185	4185	0
645	20231115	090300	1816290	4185	4185	4185	4185	78
646	20231115	090200	1489860	4185	4185	4185	4185	0
647	20231115	090100	1489860	4185	4185	4185	4185	23
648	20231115	090000	1393605	4185	4185	4185	4185	333