KissMeData/071200/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194600	634512450	5280	5280	5280	5280	2768
3	20231115	194500	634512450	5280	5280	5280	5280	0
4	20231115	194400	634512450	5280	5280	5280	5280	0
5	20231115	194300	634512450	5280	5280	5280	5280	0
6	20231115	194200	634512450	5280	5280	5280	5280	0
7	20231115	194100	634512450	5280	5280	5280	5280	0
8	20231115	194000	634512450	5280	5280	5280	5280	0
9	20231115	193900	634512450	5280	5280	5280	5280	0
10	20231115	193800	634512450	5280	5280	5280	5280	0
11	20231115	193700	634512450	5280	5280	5280	5280	0
12	20231115	193600	634512450	5280	5280	5280	5280	0
13	20231115	193500	634512450	5280	5280	5280	5280	0
14	20231115	193400	634512450	5280	5280	5280	5280	0
15	20231115	193300	634512450	5280	5280	5280	5280	0
16	20231115	193200	634512450	5280	5280	5280	5280	0
17	20231115	193100	634512450	5280	5280	5280	5280	0
18	20231115	193000	634512450	5280	5280	5280	5280	0
19	20231115	192900	634512450	5280	5280	5280	5280	0
20	20231115	192800	634512450	5280	5280	5280	5280	0
21	20231115	192700	634512450	5280	5280	5280	5280	0
22	20231115	192600	634512450	5280	5280	5280	5280	0
23	20231115	192500	634512450	5280	5280	5280	5280	0
24	20231115	192400	634512450	5280	5280	5280	5280	0
25	20231115	192300	634512450	5280	5280	5280	5280	0
26	20231115	192200	634512450	5280	5280	5280	5280	0
27	20231115	192100	634512450	5280	5280	5280	5280	0
28	20231115	192000	634512450	5280	5280	5280	5280	0
29	20231115	191900	634512450	5280	5280	5280	5280	0
30	20231115	191800	634512450	5280	5280	5280	5280	0
31	20231115	191700	634512450	5280	5280	5280	5280	0
32	20231115	191600	634512450	5280	5280	5280	5280	2768
33	20231115	191500	634512450	5280	5280	5280	5280	0
34	20231115	191400	634512450	5280	5280	5280	5280	0
35	20231115	191300	634512450	5280	5280	5280	5280	0
36	20231115	191200	634512450	5280	5280	5280	5280	0
37	20231115	191100	634512450	5280	5280	5280	5280	0
38	20231115	191000	634512450	5280	5280	5280	5280	0
39	20231115	190900	634512450	5280	5280	5280	5280	0
40	20231115	190800	634512450	5280	5280	5280	5280	0
41	20231115	190700	634512450	5280	5280	5280	5280	0
42	20231115	190600	634512450	5280	5280	5280	5280	0
43	20231115	190500	634512450	5280	5280	5280	5280	0
44	20231115	190400	634512450	5280	5280	5280	5280	0
45	20231115	190300	634512450	5280	5280	5280	5280	0
46	20231115	190200	634512450	5280	5280	5280	5280	0
47	20231115	190100	634512450	5280	5280	5280	5280	0
48	20231115	190000	634512450	5280	5280	5280	5280	0
49	20231115	185900	634512450	5280	5280	5280	5280	0
50	20231115	185800	634512450	5280	5280	5280	5280	0
51	20231115	185700	634512450	5280	5280	5280	5280	0
52	20231115	185600	634512450	5280	5280	5280	5280	0
53	20231115	185500	634512450	5280	5280	5280	5280	0
54	20231115	185400	634512450	5280	5280	5280	5280	0
55	20231115	185300	634512450	5280	5280	5280	5280	0
56	20231115	185200	634512450	5280	5280	5280	5280	0
57	20231115	185100	634512450	5280	5280	5280	5280	0
58	20231115	185000	634512450	5280	5280	5280	5280	0
59	20231115	184900	634512450	5280	5280	5280	5280	0
60	20231115	184800	634512450	5280	5280	5280	5280	0
61	20231115	184700	634512450	5280	5280	5280	5280	0
62	20231115	184600	634512450	5280	5280	5280	5280	2768
63	20231115	184500	634512450	5280	5280	5280	5280	0
64	20231115	184400	634512450	5280	5280	5280	5280	0
65	20231115	184300	634512450	5280	5280	5280	5280	0
66	20231115	184200	634512450	5280	5280	5280	5280	0
67	20231115	184100	634512450	5280	5280	5280	5280	0
68	20231115	184000	634512450	5280	5280	5280	5280	0
69	20231115	183900	634512450	5280	5280	5280	5280	0
70	20231115	183800	634512450	5280	5280	5280	5280	0
71	20231115	183700	634512450	5280	5280	5280	5280	0
72	20231115	183600	634512450	5280	5280	5280	5280	0
73	20231115	183500	634512450	5280	5280	5280	5280	0
74	20231115	183400	634512450	5280	5280	5280	5280	0
75	20231115	183300	634512450	5280	5280	5280	5280	0
76	20231115	183200	634512450	5280	5280	5280	5280	0
77	20231115	183100	634512450	5280	5280	5280	5280	0
78	20231115	183000	634512450	5280	5280	5280	5280	0
79	20231115	182900	634512450	5280	5280	5280	5280	0
80	20231115	182800	634512450	5280	5280	5280	5280	0
81	20231115	182700	634512450	5280	5280	5280	5280	0
82	20231115	182600	634512450	5280	5280	5280	5280	0
83	20231115	182500	634512450	5280	5280	5280	5280	0
84	20231115	182400	634512450	5280	5280	5280	5280	0
85	20231115	182300	634512450	5280	5280	5280	5280	0
86	20231115	182200	634512450	5280	5280	5280	5280	0
87	20231115	182100	634512450	5280	5280	5280	5280	0
88	20231115	182000	634512450	5280	5280	5280	5280	0
89	20231115	181900	634512450	5280	5280	5280	5280	0
90	20231115	181800	634512450	5280	5280	5280	5280	0
91	20231115	181700	634512450	5280	5280	5280	5280	0
92	20231115	181600	634512450	5280	5280	5280	5280	2768
93	20231115	181500	634512450	5280	5280	5280	5280	0
94	20231115	181400	634512450	5280	5280	5280	5280	0
95	20231115	181300	634512450	5280	5280	5280	5280	0
96	20231115	181200	634512450	5280	5280	5280	5280	0
97	20231115	181100	634512450	5280	5280	5280	5280	0
98	20231115	181000	634512450	5280	5280	5280	5280	0
99	20231115	180900	634512450	5280	5280	5280	5280	0
100	20231115	180800	634512450	5280	5280	5280	5280	0
101	20231115	180700	634512450	5280	5280	5280	5280	0
102	20231115	180600	634512450	5280	5280	5280	5280	0
103	20231115	180500	634512450	5280	5280	5280	5280	0
104	20231115	180400	634512450	5280	5280	5280	5280	0
105	20231115	180300	634512450	5280	5280	5280	5280	0
106	20231115	180200	634512450	5280	5280	5280	5280	0
107	20231115	180100	634512450	5280	5280	5280	5280	0
108	20231115	180000	634512450	5280	5280	5280	5280	0
109	20231115	175900	634512450	5280	5280	5280	5280	0
110	20231115	175800	634512450	5280	5280	5280	5280	0
111	20231115	175700	634512450	5280	5280	5280	5280	0
112	20231115	175600	634512450	5280	5280	5280	5280	0
113	20231115	175500	634512450	5280	5280	5280	5280	0
114	20231115	175400	634512450	5280	5280	5280	5280	0
115	20231115	175300	634512450	5280	5280	5280	5280	0
116	20231115	175200	634512450	5280	5280	5280	5280	0
117	20231115	175100	634512450	5280	5280	5280	5280	0
118	20231115	175000	634512450	5280	5280	5280	5280	0
119	20231115	174900	634512450	5280	5280	5280	5280	0
120	20231115	174800	634512450	5280	5280	5280	5280	0
121	20231115	174700	634512450	5280	5280	5280	5280	0
122	20231115	174600	634512450	5280	5280	5280	5280	2768
123	20231115	174500	634512450	5280	5280	5280	5280	0
124	20231115	174400	634512450	5280	5280	5280	5280	0
125	20231115	174300	634512450	5280	5280	5280	5280	0
126	20231115	174200	634512450	5280	5280	5280	5280	0
127	20231115	174100	634512450	5280	5280	5280	5280	0
128	20231115	174000	634512450	5280	5280	5280	5280	0
129	20231115	173900	634512450	5280	5280	5280	5280	0
130	20231115	173800	634512450	5280	5280	5280	5280	0
131	20231115	173700	634512450	5280	5280	5280	5280	0
132	20231115	173600	634512450	5280	5280	5280	5280	0
133	20231115	173500	634512450	5280	5280	5280	5280	0
134	20231115	173400	634512450	5280	5280	5280	5280	0
135	20231115	173300	634512450	5280	5280	5280	5280	0
136	20231115	173200	634512450	5280	5280	5280	5280	0
137	20231115	173100	634512450	5280	5280	5280	5280	0
138	20231115	173000	634512450	5280	5280	5280	5280	0
139	20231115	172900	634512450	5280	5280	5280	5280	0
140	20231115	172800	634512450	5280	5280	5280	5280	0
141	20231115	172700	634512450	5280	5280	5280	5280	0
142	20231115	172600	634512450	5280	5280	5280	5280	0
143	20231115	172500	634512450	5280	5280	5280	5280	0
144	20231115	172400	634512450	5280	5280	5280	5280	0
145	20231115	172300	634512450	5280	5280	5280	5280	0
146	20231115	172200	634512450	5280	5280	5280	5280	0
147	20231115	172100	634512450	5280	5280	5280	5280	0
148	20231115	172000	634512450	5280	5280	5280	5280	0
149	20231115	171900	634512450	5280	5280	5280	5280	0
150	20231115	171800	634512450	5280	5280	5280	5280	0
151	20231115	171700	634512450	5280	5280	5280	5280	0
152	20231115	171600	634512450	5280	5280	5280	5280	2768
153	20231115	171500	634512450	5280	5280	5280	5280	0
154	20231115	171400	634512450	5280	5280	5280	5280	0
155	20231115	171300	634512450	5280	5280	5280	5280	0
156	20231115	171200	634512450	5280	5280	5280	5280	0
157	20231115	171100	634512450	5280	5280	5280	5280	0
158	20231115	171000	634512450	5280	5280	5280	5280	0
159	20231115	170900	634512450	5280	5280	5280	5280	0
160	20231115	170800	634512450	5280	5280	5280	5280	0
161	20231115	170700	634512450	5280	5280	5280	5280	0
162	20231115	170600	634512450	5280	5280	5280	5280	0
163	20231115	170500	634512450	5280	5280	5280	5280	0
164	20231115	170400	634512450	5280	5280	5280	5280	0
165	20231115	170300	634512450	5280	5280	5280	5280	0
166	20231115	170200	634512450	5280	5280	5280	5280	0
167	20231115	170100	634512450	5280	5280	5280	5280	0
168	20231115	170000	634512450	5280	5280	5280	5280	0
169	20231115	165900	634512450	5280	5280	5280	5280	0
170	20231115	165800	634512450	5280	5280	5280	5280	0
171	20231115	165700	634512450	5280	5280	5280	5280	0
172	20231115	165600	634512450	5280	5280	5280	5280	0
173	20231115	165500	634512450	5280	5280	5280	5280	0
174	20231115	165400	634512450	5280	5280	5280	5280	0
175	20231115	165300	634512450	5280	5280	5280	5280	0
176	20231115	165200	634512450	5280	5280	5280	5280	0
177	20231115	165100	634512450	5280	5280	5280	5280	0
178	20231115	165000	634512450	5280	5280	5280	5280	0
179	20231115	164900	634512450	5280	5280	5280	5280	0
180	20231115	164800	634512450	5280	5280	5280	5280	0
181	20231115	164700	634512450	5280	5280	5280	5280	0
182	20231115	164600	634512450	5280	5280	5280	5280	2768
183	20231115	164500	634512450	5280	5280	5280	5280	0
184	20231115	164400	634512450	5280	5280	5280	5280	0
185	20231115	164300	634512450	5280	5280	5280	5280	0
186	20231115	164200	634512450	5280	5280	5280	5280	0
187	20231115	164100	634512450	5280	5280	5280	5280	0
188	20231115	164000	634512450	5280	5280	5280	5280	0
189	20231115	163900	634512450	5280	5280	5280	5280	0
190	20231115	163800	634512450	5280	5280	5280	5280	0
191	20231115	163700	634512450	5280	5280	5280	5280	0
192	20231115	163600	634512450	5280	5280	5280	5280	0
193	20231115	163500	634512450	5280	5280	5280	5280	0
194	20231115	163400	634512450	5280	5280	5280	5280	0
195	20231115	163300	634512450	5280	5280	5280	5280	0
196	20231115	163200	634512450	5280	5280	5280	5280	0
197	20231115	163100	634512450	5280	5280	5280	5280	0
198	20231115	163000	634512450	5280	5280	5280	5280	0
199	20231115	162900	634512450	5280	5280	5280	5280	0
200	20231115	162800	634512450	5280	5280	5280	5280	0
201	20231115	162700	634512450	5280	5280	5280	5280	0
202	20231115	162600	634512450	5280	5280	5280	5280	0
203	20231115	162500	634512450	5280	5280	5280	5280	0
204	20231115	162400	634512450	5280	5280	5280	5280	0
205	20231115	162300	634512450	5280	5280	5280	5280	0
206	20231115	162200	634512450	5280	5280	5280	5280	0
207	20231115	162100	634512450	5280	5280	5280	5280	0
208	20231115	162000	634512450	5280	5280	5280	5280	0
209	20231115	161900	634512450	5280	5280	5280	5280	0
210	20231115	161800	634512450	5280	5280	5280	5280	0
211	20231115	161700	634512450	5280	5280	5280	5280	0
212	20231115	161600	634512450	5280	5280	5280	5280	2768
213	20231115	161500	634512450	5280	5280	5280	5280	0
214	20231115	161400	634512450	5280	5280	5280	5280	0
215	20231115	161300	634512450	5280	5280	5280	5280	0
216	20231115	161200	634512450	5280	5280	5280	5280	0
217	20231115	161100	634512450	5280	5280	5280	5280	0
218	20231115	161000	634512450	5280	5280	5280	5280	0
219	20231115	160900	634512450	5280	5280	5280	5280	0
220	20231115	160800	634512450	5280	5280	5280	5280	0
221	20231115	160700	634512450	5280	5280	5280	5280	0
222	20231115	160600	634512450	5280	5280	5280	5280	0
223	20231115	160500	634512450	5280	5280	5280	5280	0
224	20231115	160400	634512450	5280	5280	5280	5280	0
225	20231115	160300	634512450	5280	5280	5280	5280	0
226	20231115	160200	634512450	5280	5280	5280	5280	0
227	20231115	160100	634512450	5280	5280	5280	5280	0
228	20231115	160000	634512450	5280	5280	5280	5280	0
229	20231115	155900	634512450	5280	5280	5280	5280	0
230	20231115	155800	634512450	5280	5280	5280	5280	0
231	20231115	155700	634512450	5280	5280	5280	5280	0
232	20231115	155600	634512450	5280	5280	5280	5280	0
233	20231115	155500	634512450	5280	5280	5280	5280	0
234	20231115	155400	634512450	5280	5280	5280	5280	0
235	20231115	155300	634512450	5280	5280	5280	5280	0
236	20231115	155200	634512450	5280	5280	5280	5280	0
237	20231115	155100	634512450	5280	5280	5280	5280	0
238	20231115	155000	634512450	5280	5280	5280	5280	0
239	20231115	154900	634512450	5280	5280	5280	5280	0
240	20231115	154800	634512450	5280	5280	5280	5280	0
241	20231115	154700	634512450	5280	5280	5280	5280	0
242	20231115	154600	634512450	5280	5280	5280	5280	2768
243	20231115	154500	634512450	5280	5280	5280	5280	0
244	20231115	154400	634512450	5280	5280	5280	5280	0
245	20231115	154300	634512450	5280	5280	5280	5280	0
246	20231115	154200	634512450	5280	5280	5280	5280	0
247	20231115	154100	634512450	5280	5280	5280	5280	0
248	20231115	154000	634512450	5280	5280	5280	5280	0
249	20231115	153900	634512450	5280	5280	5280	5280	0
250	20231115	153800	634512450	5280	5280	5280	5280	0
251	20231115	153700	634512450	5280	5280	5280	5280	0
252	20231115	153600	634512450	5280	5280	5280	5280	0
253	20231115	153500	634512450	5280	5280	5280	5280	0
254	20231115	153400	634512450	5280	5280	5280	5280	0
255	20231115	153300	634512450	5280	5280	5280	5280	0
256	20231115	153200	634512450	5280	5280	5280	5280	0
257	20231115	153100	634512450	5280	5280	5280	5280	0
258	20231115	153000	634512450	5280	5280	5280	5280	2768
259	20231115	152900	619897410	5340	5340	5340	5340	0
260	20231115	152800	619897410	5340	5340	5340	5340	0
261	20231115	152700	619897410	5340	5340	5340	5340	0
262	20231115	152600	619897410	5340	5340	5340	5340	0
263	20231115	152500	619897410	5340	5340	5340	5340	0
264	20231115	152400	619897410	5340	5340	5340	5340	0
265	20231115	152300	619897410	5340	5340	5340	5340	0
266	20231115	152200	619897410	5340	5340	5340	5340	0
267	20231115	152100	619897410	5340	5340	5340	5340	0
268	20231115	152000	619897410	5340	5340	5340	5340	0
269	20231115	151900	619897410	5340	5320	5340	5300	331
270	20231115	151800	618130970	5330	5320	5330	5320	290
271	20231115	151700	616587400	5300	5300	5300	5300	0
272	20231115	151600	616587400	5300	5320	5320	5300	46
273	20231115	151500	616342840	5320	5320	5320	5320	732
274	20231115	151400	612448600	5320	5320	5320	5320	497
275	20231115	151300	609804560	5300	5300	5300	5300	3
276	20231115	151200	609788660	5300	5300	5300	5300	414
277	20231115	151100	607594460	5320	5320	5320	5320	200
278	20231115	151000	606530460	5300	5300	5300	5300	1
279	20231115	150900	606525160	5300	5300	5300	5300	0
280	20231115	150800	606525160	5300	5300	5300	5300	0
281	20231115	150700	606525160	5300	5300	5300	5300	0
282	20231115	150600	606525160	5300	5300	5300	5300	0
283	20231115	150500	606525160	5300	5300	5300	5300	245
284	20231115	150400	605226660	5300	5310	5320	5300	1771
285	20231115	150300	595840210	5300	5300	5300	5300	500
286	20231115	150200	593190210	5300	5300	5300	5300	0
287	20231115	150100	593190210	5300	5300	5300	5300	0
288	20231115	150000	593190210	5300	5300	5300	5300	0
289	20231115	145900	593190210	5300	5300	5300	5300	15
290	20231115	145800	593110710	5310	5310	5310	5310	0
291	20231115	145700	593110710	5310	5310	5310	5310	0
292	20231115	145600	593110710	5310	5310	5310	5310	0
293	20231115	145500	593110710	5310	5310	5310	5310	0
294	20231115	145400	593110710	5310	5310	5310	5310	0
295	20231115	145300	593110710	5310	5310	5310	5310	2
296	20231115	145200	593100090	5320	5320	5320	5320	50
297	20231115	145100	592834090	5320	5320	5320	5320	0
298	20231115	145000	592834090	5320	5320	5320	5320	0
299	20231115	144900	592834090	5320	5320	5320	5320	0
300	20231115	144800	592834090	5320	5320	5320	5320	0
301	20231115	144700	592834090	5320	5320	5320	5320	21
302	20231115	144600	592722370	5320	5320	5320	5320	1
303	20231115	144500	592717050	5320	5320	5320	5320	1
304	20231115	144400	592711730	5300	5300	5300	5300	20
305	20231115	144300	592605730	5300	5300	5300	5300	0
306	20231115	144200	592605730	5300	5320	5320	5300	9480
307	20231115	144100	542297970	5320	5320	5320	5320	600
308	20231115	144000	539105970	5320	5320	5320	5320	0
309	20231115	143900	539105970	5320	5320	5320	5320	0
310	20231115	143800	539105970	5320	5320	5320	5320	0
311	20231115	143700	539105970	5320	5320	5320	5320	0
312	20231115	143600	539105970	5320	5320	5320	5320	123
313	20231115	143500	538451610	5320	5320	5320	5320	0
314	20231115	143400	538451610	5320	5320	5320	5320	0
315	20231115	143300	538451610	5320	5320	5320	5320	110
316	20231115	143200	537866410	5320	5320	5320	5320	0
317	20231115	143100	537866410	5320	5320	5320	5320	11
318	20231115	143000	537807890	5320	5320	5320	5320	0
319	20231115	142900	537807890	5320	5350	5350	5320	2
320	20231115	142800	537797220	5350	5350	5350	5350	0
321	20231115	142700	537797220	5350	5350	5350	5350	0
322	20231115	142600	537797220	5350	5350	5350	5350	2
323	20231115	142500	537786520	5320	5320	5320	5320	0
324	20231115	142400	537786520	5320	5320	5320	5320	200
325	20231115	142300	536722520	5320	5320	5320	5320	4
326	20231115	142200	536701240	5310	5310	5310	5310	0
327	20231115	142100	536701240	5310	5310	5310	5310	0
328	20231115	142000	536701240	5310	5310	5310	5310	0
329	20231115	141900	536701240	5310	5320	5320	5310	1000
330	20231115	141800	531387040	5340	5340	5340	5340	0
331	20231115	141700	531387040	5340	5340	5340	5340	0
332	20231115	141600	531387040	5340	5340	5340	5340	0
333	20231115	141500	531387040	5340	5340	5340	5340	20
334	20231115	141400	531280240	5340	5340	5340	5340	0
335	20231115	141300	531280240	5340	5340	5340	5340	0
336	20231115	141200	531280240	5340	5340	5340	5340	1
337	20231115	141100	531274900	5340	5340	5340	5340	0
338	20231115	141000	531274900	5340	5340	5340	5340	0
339	20231115	140900	531274900	5340	5340	5340	5340	0
340	20231115	140800	531274900	5340	5340	5340	5340	0
341	20231115	140700	531274900	5340	5340	5340	5340	0
342	20231115	140600	531274900	5340	5320	5340	5320	213
343	20231115	140500	530141410	5320	5320	5320	5320	0
344	20231115	140400	530141410	5320	5320	5320	5320	600
345	20231115	140300	526949410	5320	5320	5320	5320	0
346	20231115	140200	526949410	5320	5320	5320	5320	1
347	20231115	140100	526944090	5360	5360	5360	5360	0
348	20231115	140000	526944090	5360	5360	5360	5360	0
349	20231115	135900	526944090	5360	5360	5360	5360	0
350	20231115	135800	526944090	5360	5320	5360	5320	16
351	20231115	135700	526858930	5350	5350	5350	5350	4425
352	20231115	135600	503185180	5350	5350	5350	5350	0
353	20231115	135500	503185180	5350	5350	5350	5350	0
354	20231115	135400	503185180	5350	5350	5350	5350	0
355	20231115	135300	503185180	5350	5350	5350	5350	0
356	20231115	135200	503185180	5350	5350	5350	5350	4
357	20231115	135100	503163780	5320	5320	5320	5320	0
358	20231115	135000	503163780	5320	5320	5320	5320	2
359	20231115	134900	503153140	5320	5320	5320	5320	0
360	20231115	134800	503153140	5320	5320	5320	5320	0
361	20231115	134700	503153140	5320	5320	5320	5320	200
362	20231115	134600	502089140	5340	5340	5340	5340	5
363	20231115	134500	502062440	5340	5340	5340	5340	30
364	20231115	134400	501902240	5340	5340	5340	5340	0
365	20231115	134300	501902240	5340	5340	5340	5340	0
366	20231115	134200	501902240	5340	5320	5340	5320	199
367	20231115	134100	500843460	5350	5350	5350	5350	0
368	20231115	134000	500843460	5350	5350	5350	5350	0
369	20231115	133900	500843460	5350	5350	5350	5350	0
370	20231115	133800	500843460	5350	5350	5350	5350	0
371	20231115	133700	500843460	5350	5350	5350	5350	0
372	20231115	133600	500843460	5350	5320	5350	5320	900
373	20231115	133500	496047400	5320	5320	5320	5320	0
374	20231115	133400	496047400	5320	5320	5320	5320	0
375	20231115	133300	496047400	5320	5320	5320	5320	0
376	20231115	133200	496047400	5320	5320	5320	5320	344
377	20231115	133100	494217320	5320	5320	5320	5320	0
378	20231115	133000	494217320	5320	5320	5320	5320	0
379	20231115	132900	494217320	5320	5320	5320	5320	0
380	20231115	132800	494217320	5320	5320	5320	5320	0
381	20231115	132700	494217320	5320	5320	5320	5320	60
382	20231115	132600	493898120	5320	5320	5320	5320	100
383	20231115	132500	493366120	5320	5320	5320	5320	0
384	20231115	132400	493366120	5320	5320	5320	5320	30
385	20231115	132300	493206520	5320	5320	5320	5320	5
386	20231115	132200	493179920	5330	5330	5330	5330	0
387	20231115	132100	493179920	5330	5320	5330	5320	432
388	20231115	132000	490878360	5320	5320	5320	5320	0
389	20231115	131900	490878360	5320	5320	5320	5320	140
390	20231115	131800	490133560	5320	5320	5320	5320	0
391	20231115	131700	490133560	5320	5320	5320	5320	337
392	20231115	131600	488340720	5320	5320	5320	5320	0
393	20231115	131500	488340720	5320	5320	5320	5320	30
394	20231115	131400	488181120	5320	5320	5320	5320	46
395	20231115	131300	487936400	5350	5350	5350	5350	0
396	20231115	131200	487936400	5350	5350	5350	5350	0
397	20231115	131100	487936400	5350	5350	5350	5350	5
398	20231115	131000	487909650	5320	5320	5320	5320	0
399	20231115	130900	487909650	5320	5320	5320	5320	0
400	20231115	130800	487909650	5320	5320	5320	5320	0
401	20231115	130700	487909650	5320	5320	5320	5320	50
402	20231115	130600	487643650	5320	5320	5320	5320	0
403	20231115	130500	487643650	5320	5330	5330	5320	375
404	20231115	130400	485645100	5330	5330	5330	5330	0
405	20231115	130300	485645100	5330	5330	5330	5330	0
406	20231115	130200	485645100	5330	5330	5330	5330	474
407	20231115	130100	483118680	5350	5350	5350	5350	0
408	20231115	130000	483118680	5350	5330	5350	5330	2
409	20231115	125900	483108000	5350	5340	5350	5340	64
410	20231115	125800	482766180	5340	5340	5340	5340	0
411	20231115	125700	482766180	5340	5340	5340	5340	0
412	20231115	125600	482766180	5340	5340	5340	5340	0
413	20231115	125500	482766180	5340	5340	5340	5340	0
414	20231115	125400	482766180	5340	5340	5340	5340	0
415	20231115	125300	482766180	5340	5340	5340	5340	1238
416	20231115	125200	476155260	5340	5340	5340	5340	2
417	20231115	125100	476144580	5330	5330	5330	5330	0
418	20231115	125000	476144580	5330	5330	5330	5330	500
419	20231115	124900	473479580	5320	5320	5320	5320	572
420	20231115	124800	470436540	5320	5320	5320	5320	0
421	20231115	124700	470436540	5320	5320	5320	5320	0
422	20231115	124600	470436540	5320	5320	5320	5320	0
423	20231115	124500	470436540	5320	5320	5320	5320	0
424	20231115	124400	470436540	5320	5320	5320	5320	0
425	20231115	124300	470436540	5320	5320	5320	5320	0
426	20231115	124200	470436540	5320	5320	5320	5320	0
427	20231115	124100	470436540	5320	5320	5320	5320	188
428	20231115	124000	469436380	5300	5300	5300	5300	0
429	20231115	123900	469436380	5300	5300	5300	5300	0
430	20231115	123800	469436380	5300	5300	5300	5300	5
431	20231115	123700	469409880	5290	5290	5290	5290	0
432	20231115	123600	469409880	5290	5290	5290	5290	24
433	20231115	123500	469282920	5330	5320	5330	5320	1894
434	20231115	123400	459189000	5310	5310	5310	5310	0
435	20231115	123300	459189000	5310	5310	5310	5310	0
436	20231115	123200	459189000	5310	5310	5310	5310	366
437	20231115	123100	457245540	5310	5310	5310	5310	0
438	20231115	123000	457245540	5310	5310	5310	5310	0
439	20231115	122900	457245540	5310	5290	5310	5290	2527
440	20231115	122800	443877670	5280	5280	5280	5280	1000
441	20231115	122700	438597670	5290	5290	5290	5290	530
442	20231115	122600	435793970	5290	5290	5290	5290	0
443	20231115	122500	435793970	5290	5290	5290	5290	1000
444	20231115	122400	430503970	5300	5300	5300	5300	0
445	20231115	122300	430503970	5300	5300	5300	5300	1001
446	20231115	122200	425198670	5300	5300	5300	5300	0
447	20231115	122100	425198670	5300	5300	5300	5300	0
448	20231115	122000	425198670	5300	5300	5300	5300	981
449	20231115	121900	419999370	5300	5310	5310	5300	273
450	20231115	121800	418552270	5320	5320	5320	5320	0
451	20231115	121700	418552270	5320	5320	5320	5320	0
452	20231115	121600	418552270	5320	5320	5320	5320	0
453	20231115	121500	418552270	5320	5320	5320	5320	0
454	20231115	121400	418552270	5320	5320	5320	5320	20
455	20231115	121300	418445870	5320	5320	5320	5320	0
456	20231115	121200	418445870	5320	5320	5320	5320	1
457	20231115	121100	418440550	5320	5320	5320	5320	0
458	20231115	121000	418440550	5320	5320	5320	5320	1000
459	20231115	120900	413120550	5330	5330	5330	5330	10
460	20231115	120800	413067250	5350	5350	5350	5350	0
461	20231115	120700	413067250	5350	5300	5350	5300	760
462	20231115	120600	409038730	5300	5300	5320	5300	1258
463	20231115	120500	402371250	5300	5300	5300	5300	0
464	20231115	120400	402371250	5300	5300	5300	5300	1000
465	20231115	120300	397071250	5300	5300	5300	5300	1000
466	20231115	120200	391771250	5300	5300	5300	5300	0
467	20231115	120100	391771250	5300	5280	5300	5280	153
468	20231115	120000	390961430	5290	5290	5290	5290	1000
469	20231115	115900	385671430	5290	5290	5290	5290	3000
470	20231115	115800	369801430	5330	5330	5330	5330	3
471	20231115	115700	369785440	5300	5300	5300	5300	0
472	20231115	115600	369785440	5300	5300	5300	5300	3002
473	20231115	115500	353874840	5350	5350	5350	5350	0
474	20231115	115400	353874840	5350	5350	5350	5350	0
475	20231115	115300	353874840	5350	5350	5350	5350	0
476	20231115	115200	353874840	5350	5350	5350	5350	0
477	20231115	115100	353874840	5350	5320	5350	5320	61
478	20231115	115000	353550290	5300	5310	5310	5300	777
479	20231115	114900	349424770	5310	5310	5310	5310	947
480	20231115	114800	344396200	5310	5310	5310	5310	0
481	20231115	114700	344396200	5310	5310	5310	5310	85
482	20231115	114600	343944850	5310	5310	5310	5310	0
483	20231115	114500	343944850	5310	5310	5310	5310	0
484	20231115	114400	343944850	5310	5310	5310	5310	0
485	20231115	114300	343944850	5310	5310	5310	5310	0
486	20231115	114200	343944850	5310	5310	5310	5310	0
487	20231115	114100	343944850	5310	5310	5310	5310	0
488	20231115	114000	343944850	5310	5310	5310	5310	0
489	20231115	113900	343944850	5310	5310	5310	5310	10
490	20231115	113800	343891750	5310	5310	5310	5310	0
491	20231115	113700	343891750	5310	5310	5310	5310	4
492	20231115	113600	343870510	5350	5350	5350	5350	0
493	20231115	113500	343870510	5350	5350	5350	5350	0
494	20231115	113400	343870510	5350	5350	5350	5350	0
495	20231115	113300	343870510	5350	5350	5350	5350	2
496	20231115	113200	343859810	5310	5310	5310	5310	0
497	20231115	113100	343859810	5310	5310	5310	5310	105
498	20231115	113000	343302260	5310	5310	5310	5310	0
499	20231115	112900	343302260	5310	5310	5310	5310	0
500	20231115	112800	343302260	5310	5310	5310	5310	8
501	20231115	112700	343259780	5310	5310	5310	5310	69
502	20231115	112600	342893390	5310	5310	5310	5310	0
503	20231115	112500	342893390	5310	5310	5310	5310	0
504	20231115	112400	342893390	5310	5310	5310	5310	0
505	20231115	112300	342893390	5310	5310	5310	5310	0
506	20231115	112200	342893390	5310	5320	5320	5310	2000
507	20231115	112100	332270800	5320	5320	5320	5320	0
508	20231115	112000	332270800	5320	5320	5320	5320	0
509	20231115	111900	332270800	5320	5330	5330	5320	1444
510	20231115	111800	324586730	5330	5330	5330	5330	9
511	20231115	111700	324538760	5330	5340	5340	5330	331
512	20231115	111600	322774330	5330	5330	5330	5330	100
513	20231115	111500	322241330	5340	5340	5340	5340	409
514	20231115	111400	320057270	5340	5340	5340	5340	0
515	20231115	111300	320057270	5340	5340	5350	5340	30
516	20231115	111200	319896970	5340	5350	5350	5340	203
517	20231115	111100	318810950	5350	5350	5350	5350	10
518	20231115	111000	318757450	5350	5350	5350	5350	1
519	20231115	110900	318752100	5340	5340	5340	5340	1
520	20231115	110800	318746760	5350	5350	5350	5350	10
521	20231115	110700	318693260	5350	5350	5350	5350	0
522	20231115	110600	318693260	5350	5350	5350	5350	2046
523	20231115	110500	307747160	5350	5350	5350	5350	30
524	20231115	110400	307586660	5350	5350	5350	5350	0
525	20231115	110300	307586660	5350	5350	5350	5350	11
526	20231115	110200	307527810	5350	5350	5350	5350	300
527	20231115	110100	305922810	5350	5350	5350	5350	10
528	20231115	110000	305869310	5350	5370	5370	5350	224
529	20231115	105900	304668940	5370	5370	5370	5370	1
530	20231115	105800	304663570	5370	5370	5370	5370	3
531	20231115	105700	304647460	5370	5370	5370	5370	0
532	20231115	105600	304647460	5370	5370	5370	5370	366
533	20231115	105500	302682040	5370	5370	5370	5370	181
534	20231115	105400	301710070	5370	5370	5370	5370	871
535	20231115	105300	297032800	5370	5370	5370	5370	322
536	20231115	105200	295303660	5370	5370	5370	5370	30
537	20231115	105100	295142560	5370	5370	5370	5370	10
538	20231115	105000	295088860	5380	5380	5380	5340	31
539	20231115	104900	294922450	5400	5340	5430	5340	8161
540	20231115	104800	251040320	5350	5350	5350	5350	0
541	20231115	104700	251040320	5350	5350	5350	5350	1
542	20231115	104600	251034970	5350	5320	5350	5320	5033
543	20231115	104500	224199620	5300	5300	5300	5300	0
544	20231115	104400	224199620	5300	5300	5300	5300	0
545	20231115	104300	224199620	5300	5300	5310	5300	3589
546	20231115	104200	205161220	5300	5300	5300	5300	0
547	20231115	104100	205161220	5300	5300	5300	5300	91
548	20231115	104000	204678920	5290	5290	5290	5290	24
549	20231115	103900	204551960	5290	5290	5290	5290	76
550	20231115	103800	204149920	5290	5290	5290	5290	25
551	20231115	103700	204017670	5290	5290	5290	5290	1716
552	20231115	103600	194940030	5290	5280	5290	5270	1317
553	20231115	103500	187991760	5310	5310	5310	5310	0
554	20231115	103400	187991760	5310	5310	5310	5310	0
555	20231115	103300	187991760	5310	5310	5310	5310	0
556	20231115	103200	187991760	5310	5310	5310	5310	0
557	20231115	103100	187991760	5310	5310	5310	5310	0
558	20231115	103000	187991760	5310	5310	5310	5310	0
559	20231115	102900	187991760	5310	5310	5310	5310	0
560	20231115	102800	187991760	5310	5310	5310	5310	0
561	20231115	102700	187991760	5310	5310	5310	5310	0
562	20231115	102600	187991760	5310	5310	5310	5310	1
563	20231115	102500	187986450	5280	5280	5280	5270	2817
564	20231115	102400	173130070	5280	5290	5300	5280	438
565	20231115	102300	170812330	5310	5310	5310	5310	0
566	20231115	102200	170812330	5310	5310	5310	5310	0
567	20231115	102100	170812330	5310	5310	5310	5310	0
568	20231115	102000	170812330	5310	5310	5310	5310	0
569	20231115	101900	170812330	5310	5310	5310	5310	0
570	20231115	101800	170812330	5310	5310	5310	5310	0
571	20231115	101700	170812330	5310	5310	5310	5310	0
572	20231115	101600	170812330	5310	5310	5310	5310	0
573	20231115	101500	170812330	5310	5310	5310	5310	0
574	20231115	101400	170812330	5310	5310	5310	5310	0
575	20231115	101300	170812330	5310	5310	5310	5310	0
576	20231115	101200	170812330	5310	5310	5310	5310	0
577	20231115	101100	170812330	5310	5310	5310	5310	0
578	20231115	101000	170812330	5310	5310	5310	5310	1
579	20231115	100900	170807020	5270	5290	5290	5270	600
580	20231115	100800	167640340	5310	5310	5310	5310	0
581	20231115	100700	167640340	5310	5310	5310	5310	0
582	20231115	100600	167640340	5310	5310	5310	5310	0
583	20231115	100500	167640340	5310	5310	5310	5310	0
584	20231115	100400	167640340	5310	5310	5310	5310	0
585	20231115	100300	167640340	5310	5310	5310	5310	0
586	20231115	100200	167640340	5310	5310	5310	5310	0
587	20231115	100100	167640340	5310	5310	5310	5310	0
588	20231115	100000	167640340	5310	5310	5310	5310	28
589	20231115	095900	167491660	5310	5310	5310	5310	16
590	20231115	095800	167406700	5310	5280	5310	5280	17
591	20231115	095700	167316460	5310	5310	5310	5310	17
592	20231115	095600	167226190	5310	5310	5310	5310	17
593	20231115	095500	167135920	5310	5300	5310	5300	55
594	20231115	095400	166844260	5300	5310	5310	5300	18
595	20231115	095300	166748830	5310	5310	5310	5310	31
596	20231115	095200	166584220	5310	5310	5310	5310	18
597	20231115	095100	166488640	5310	5310	5310	5310	16
598	20231115	095000	166403680	5310	5290	5310	5290	20
599	20231115	094900	166297540	5320	5320	5320	5320	20
600	20231115	094800	166191140	5320	5300	5320	5300	2762
601	20231115	094700	151527450	5300	5270	5300	5270	36
602	20231115	094600	151337250	5300	5290	5300	5290	40
603	20231115	094500	151125310	5290	5280	5290	5280	378
604	20231115	094400	149125890	5280	5300	5300	5280	20
605	20231115	094300	149019950	5300	5300	5300	5300	30
606	20231115	094200	148860950	5300	5300	5300	5300	117
607	20231115	094100	148240850	5300	5260	5300	5250	1017
608	20231115	094000	142895550	5300	5300	5300	5300	30
609	20231115	093900	142736550	5300	5300	5300	5300	28
610	20231115	093800	142588150	5300	5300	5300	5300	16
611	20231115	093700	142503350	5300	5290	5300	5290	127
612	20231115	093600	141831420	5290	5280	5290	5280	24
613	20231115	093500	141704620	5280	5270	5280	5270	47
614	20231115	093400	141456500	5280	5280	5280	5280	26
615	20231115	093300	141319220	5280	5280	5290	5280	41
616	20231115	093200	141102570	5280	5290	5290	5270	22
617	20231115	093100	140986270	5290	5250	5290	5250	190
618	20231115	093000	139988090	5260	5280	5300	5260	837
619	20231115	092900	135583720	5300	5300	5300	5300	17
620	20231115	092800	135493620	5300	5300	5300	5300	17
621	20231115	092700	135403520	5300	5300	5300	5270	756
622	20231115	092600	131418890	5300	5300	5300	5270	301
623	20231115	092500	129831480	5300	5300	5300	5300	18
624	20231115	092400	129736080	5300	5290	5300	5290	16
625	20231115	092300	129651400	5280	5300	5300	5280	1459
626	20231115	092200	121933140	5310	5310	5310	5310	17
627	20231115	092100	121842870	5310	5310	5310	5290	34
628	20231115	092000	121662610	5310	5300	5310	5300	31
629	20231115	091900	121498030	5300	5310	5320	5290	250
630	20231115	091800	120170640	5310	5310	5310	5310	56
631	20231115	091700	119873280	5300	5290	5300	5290	1618
632	20231115	091600	111313300	5300	5270	5300	5270	189
633	20231115	091500	110316460	5300	5280	5300	5270	351
634	20231115	091400	108463110	5280	5280	5280	5280	206
635	20231115	091300	107375430	5280	5320	5320	5280	5711
636	20231115	091200	77133310	5310	5330	5330	5310	245
637	20231115	091100	75831900	5330	5330	5330	5310	283
638	20231115	091000	74328330	5330	5330	5330	5320	85
639	20231115	090900	73875880	5340	5330	5340	5320	711
640	20231115	090800	70092200	5340	5320	5340	5320	103
641	20231115	090700	69543380	5330	5340	5340	5330	200
642	20231115	090600	68476880	5340	5340	5340	5330	848
643	20231115	090500	63956170	5340	5360	5370	5320	1277
644	20231115	090400	57112970	5360	5330	5360	5310	2216
645	20231115	090300	45279500	5330	5320	5340	5320	3099
646	20231115	090200	28767600	5320	5300	5320	5290	2005
647	20231115	090100	18138630	5340	5320	5340	5300	1906
648	20231115	090000	8012200	5340	5290	5350	5290	1512