KissMeData/347000/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	211000	651544655	2935	2935	2935	2935	3960
3	20231115	210900	651544655	2935	2935	2935	2935	0
4	20231115	210800	651544655	2935	2935	2935	2935	0
5	20231115	210700	651544655	2935	2935	2935	2935	0
6	20231115	210600	651544655	2935	2935	2935	2935	0
7	20231115	210500	651544655	2935	2935	2935	2935	0
8	20231115	210400	651544655	2935	2935	2935	2935	0
9	20231115	210300	651544655	2935	2935	2935	2935	0
10	20231115	210200	651544655	2935	2935	2935	2935	0
11	20231115	210100	651544655	2935	2935	2935	2935	0
12	20231115	210000	651544655	2935	2935	2935	2935	0
13	20231115	205900	651544655	2935	2935	2935	2935	0
14	20231115	205800	651544655	2935	2935	2935	2935	0
15	20231115	205700	651544655	2935	2935	2935	2935	0
16	20231115	205600	651544655	2935	2935	2935	2935	0
17	20231115	205500	651544655	2935	2935	2935	2935	0
18	20231115	205400	651544655	2935	2935	2935	2935	0
19	20231115	205300	651544655	2935	2935	2935	2935	0
20	20231115	205200	651544655	2935	2935	2935	2935	0
21	20231115	205100	651544655	2935	2935	2935	2935	0
22	20231115	205000	651544655	2935	2935	2935	2935	0
23	20231115	204900	651544655	2935	2935	2935	2935	0
24	20231115	204800	651544655	2935	2935	2935	2935	0
25	20231115	204700	651544655	2935	2935	2935	2935	0
26	20231115	204600	651544655	2935	2935	2935	2935	0
27	20231115	204500	651544655	2935	2935	2935	2935	0
28	20231115	204400	651544655	2935	2935	2935	2935	0
29	20231115	204300	651544655	2935	2935	2935	2935	0
30	20231115	204200	651544655	2935	2935	2935	2935	0
31	20231115	204100	651544655	2935	2935	2935	2935	0
32	20231115	204000	651544655	2935	2935	2935	2935	3960
33	20231115	203900	651544655	2935	2935	2935	2935	0
34	20231115	203800	651544655	2935	2935	2935	2935	0
35	20231115	203700	651544655	2935	2935	2935	2935	0
36	20231115	203600	651544655	2935	2935	2935	2935	0
37	20231115	203500	651544655	2935	2935	2935	2935	0
38	20231115	203400	651544655	2935	2935	2935	2935	0
39	20231115	203300	651544655	2935	2935	2935	2935	0
40	20231115	203200	651544655	2935	2935	2935	2935	0
41	20231115	203100	651544655	2935	2935	2935	2935	0
42	20231115	203000	651544655	2935	2935	2935	2935	0
43	20231115	202900	651544655	2935	2935	2935	2935	0
44	20231115	202800	651544655	2935	2935	2935	2935	0
45	20231115	202700	651544655	2935	2935	2935	2935	0
46	20231115	202600	651544655	2935	2935	2935	2935	0
47	20231115	202500	651544655	2935	2935	2935	2935	0
48	20231115	202400	651544655	2935	2935	2935	2935	0
49	20231115	202300	651544655	2935	2935	2935	2935	0
50	20231115	202200	651544655	2935	2935	2935	2935	0
51	20231115	202100	651544655	2935	2935	2935	2935	0
52	20231115	202000	651544655	2935	2935	2935	2935	0
53	20231115	201900	651544655	2935	2935	2935	2935	0
54	20231115	201800	651544655	2935	2935	2935	2935	0
55	20231115	201700	651544655	2935	2935	2935	2935	0
56	20231115	201600	651544655	2935	2935	2935	2935	0
57	20231115	201500	651544655	2935	2935	2935	2935	0
58	20231115	201400	651544655	2935	2935	2935	2935	0
59	20231115	201300	651544655	2935	2935	2935	2935	0
60	20231115	201200	651544655	2935	2935	2935	2935	0
61	20231115	201100	651544655	2935	2935	2935	2935	0
62	20231115	201000	651544655	2935	2935	2935	2935	3960
63	20231115	200900	651544655	2935	2935	2935	2935	0
64	20231115	200800	651544655	2935	2935	2935	2935	0
65	20231115	200700	651544655	2935	2935	2935	2935	0
66	20231115	200600	651544655	2935	2935	2935	2935	0
67	20231115	200500	651544655	2935	2935	2935	2935	0
68	20231115	200400	651544655	2935	2935	2935	2935	0
69	20231115	200300	651544655	2935	2935	2935	2935	0
70	20231115	200200	651544655	2935	2935	2935	2935	0
71	20231115	200100	651544655	2935	2935	2935	2935	0
72	20231115	200000	651544655	2935	2935	2935	2935	0
73	20231115	195900	651544655	2935	2935	2935	2935	0
74	20231115	195800	651544655	2935	2935	2935	2935	0
75	20231115	195700	651544655	2935	2935	2935	2935	0
76	20231115	195600	651544655	2935	2935	2935	2935	0
77	20231115	195500	651544655	2935	2935	2935	2935	0
78	20231115	195400	651544655	2935	2935	2935	2935	0
79	20231115	195300	651544655	2935	2935	2935	2935	0
80	20231115	195200	651544655	2935	2935	2935	2935	0
81	20231115	195100	651544655	2935	2935	2935	2935	0
82	20231115	195000	651544655	2935	2935	2935	2935	0
83	20231115	194900	651544655	2935	2935	2935	2935	0
84	20231115	194800	651544655	2935	2935	2935	2935	0
85	20231115	194700	651544655	2935	2935	2935	2935	0
86	20231115	194600	651544655	2935	2935	2935	2935	0
87	20231115	194500	651544655	2935	2935	2935	2935	0
88	20231115	194400	651544655	2935	2935	2935	2935	0
89	20231115	194300	651544655	2935	2935	2935	2935	0
90	20231115	194200	651544655	2935	2935	2935	2935	0
91	20231115	194100	651544655	2935	2935	2935	2935	0
92	20231115	194000	651544655	2935	2935	2935	2935	3960
93	20231115	193900	651544655	2935	2935	2935	2935	0
94	20231115	193800	651544655	2935	2935	2935	2935	0
95	20231115	193700	651544655	2935	2935	2935	2935	0
96	20231115	193600	651544655	2935	2935	2935	2935	0
97	20231115	193500	651544655	2935	2935	2935	2935	0
98	20231115	193400	651544655	2935	2935	2935	2935	0
99	20231115	193300	651544655	2935	2935	2935	2935	0
100	20231115	193200	651544655	2935	2935	2935	2935	0
101	20231115	193100	651544655	2935	2935	2935	2935	0
102	20231115	193000	651544655	2935	2935	2935	2935	0
103	20231115	192900	651544655	2935	2935	2935	2935	0
104	20231115	192800	651544655	2935	2935	2935	2935	0
105	20231115	192700	651544655	2935	2935	2935	2935	0
106	20231115	192600	651544655	2935	2935	2935	2935	0
107	20231115	192500	651544655	2935	2935	2935	2935	0
108	20231115	192400	651544655	2935	2935	2935	2935	0
109	20231115	192300	651544655	2935	2935	2935	2935	0
110	20231115	192200	651544655	2935	2935	2935	2935	0
111	20231115	192100	651544655	2935	2935	2935	2935	0
112	20231115	192000	651544655	2935	2935	2935	2935	0
113	20231115	191900	651544655	2935	2935	2935	2935	0
114	20231115	191800	651544655	2935	2935	2935	2935	0
115	20231115	191700	651544655	2935	2935	2935	2935	0
116	20231115	191600	651544655	2935	2935	2935	2935	0
117	20231115	191500	651544655	2935	2935	2935	2935	0
118	20231115	191400	651544655	2935	2935	2935	2935	0
119	20231115	191300	651544655	2935	2935	2935	2935	0
120	20231115	191200	651544655	2935	2935	2935	2935	0
121	20231115	191100	651544655	2935	2935	2935	2935	0
122	20231115	191000	651544655	2935	2935	2935	2935	3960
123	20231115	190900	651544655	2935	2935	2935	2935	0
124	20231115	190800	651544655	2935	2935	2935	2935	0
125	20231115	190700	651544655	2935	2935	2935	2935	0
126	20231115	190600	651544655	2935	2935	2935	2935	0
127	20231115	190500	651544655	2935	2935	2935	2935	0
128	20231115	190400	651544655	2935	2935	2935	2935	0
129	20231115	190300	651544655	2935	2935	2935	2935	0
130	20231115	190200	651544655	2935	2935	2935	2935	0
131	20231115	190100	651544655	2935	2935	2935	2935	0
132	20231115	190000	651544655	2935	2935	2935	2935	0
133	20231115	185900	651544655	2935	2935	2935	2935	0
134	20231115	185800	651544655	2935	2935	2935	2935	0
135	20231115	185700	651544655	2935	2935	2935	2935	0
136	20231115	185600	651544655	2935	2935	2935	2935	0
137	20231115	185500	651544655	2935	2935	2935	2935	0
138	20231115	185400	651544655	2935	2935	2935	2935	0
139	20231115	185300	651544655	2935	2935	2935	2935	0
140	20231115	185200	651544655	2935	2935	2935	2935	0
141	20231115	185100	651544655	2935	2935	2935	2935	0
142	20231115	185000	651544655	2935	2935	2935	2935	0
143	20231115	184900	651544655	2935	2935	2935	2935	0
144	20231115	184800	651544655	2935	2935	2935	2935	0
145	20231115	184700	651544655	2935	2935	2935	2935	0
146	20231115	184600	651544655	2935	2935	2935	2935	0
147	20231115	184500	651544655	2935	2935	2935	2935	0
148	20231115	184400	651544655	2935	2935	2935	2935	0
149	20231115	184300	651544655	2935	2935	2935	2935	0
150	20231115	184200	651544655	2935	2935	2935	2935	0
151	20231115	184100	651544655	2935	2935	2935	2935	0
152	20231115	184000	651544655	2935	2935	2935	2935	3960
153	20231115	183900	651544655	2935	2935	2935	2935	0
154	20231115	183800	651544655	2935	2935	2935	2935	0
155	20231115	183700	651544655	2935	2935	2935	2935	0
156	20231115	183600	651544655	2935	2935	2935	2935	0
157	20231115	183500	651544655	2935	2935	2935	2935	0
158	20231115	183400	651544655	2935	2935	2935	2935	0
159	20231115	183300	651544655	2935	2935	2935	2935	0
160	20231115	183200	651544655	2935	2935	2935	2935	0
161	20231115	183100	651544655	2935	2935	2935	2935	0
162	20231115	183000	651544655	2935	2935	2935	2935	0
163	20231115	182900	651544655	2935	2935	2935	2935	0
164	20231115	182800	651544655	2935	2935	2935	2935	0
165	20231115	182700	651544655	2935	2935	2935	2935	0
166	20231115	182600	651544655	2935	2935	2935	2935	0
167	20231115	182500	651544655	2935	2935	2935	2935	0
168	20231115	182400	651544655	2935	2935	2935	2935	0
169	20231115	182300	651544655	2935	2935	2935	2935	0
170	20231115	182200	651544655	2935	2935	2935	2935	0
171	20231115	182100	651544655	2935	2935	2935	2935	0
172	20231115	182000	651544655	2935	2935	2935	2935	0
173	20231115	181900	651544655	2935	2935	2935	2935	0
174	20231115	181800	651544655	2935	2935	2935	2935	0
175	20231115	181700	651544655	2935	2935	2935	2935	0
176	20231115	181600	651544655	2935	2935	2935	2935	0
177	20231115	181500	651544655	2935	2935	2935	2935	0
178	20231115	181400	651544655	2935	2935	2935	2935	0
179	20231115	181300	651544655	2935	2935	2935	2935	0
180	20231115	181200	651544655	2935	2935	2935	2935	0
181	20231115	181100	651544655	2935	2935	2935	2935	0
182	20231115	181000	651544655	2935	2935	2935	2935	3960
183	20231115	180900	651544655	2935	2935	2935	2935	0
184	20231115	180800	651544655	2935	2935	2935	2935	0
185	20231115	180700	651544655	2935	2935	2935	2935	0
186	20231115	180600	651544655	2935	2935	2935	2935	0
187	20231115	180500	651544655	2935	2935	2935	2935	0
188	20231115	180400	651544655	2935	2935	2935	2935	0
189	20231115	180300	651544655	2935	2935	2935	2935	0
190	20231115	180200	651544655	2935	2935	2935	2935	0
191	20231115	180100	651544655	2935	2935	2935	2935	0
192	20231115	180000	651544655	2935	2935	2935	2935	0
193	20231115	175900	651544655	2935	2935	2935	2935	0
194	20231115	175800	651544655	2935	2935	2935	2935	0
195	20231115	175700	651544655	2935	2935	2935	2935	0
196	20231115	175600	651544655	2935	2935	2935	2935	0
197	20231115	175500	651544655	2935	2935	2935	2935	0
198	20231115	175400	651544655	2935	2935	2935	2935	0
199	20231115	175300	651544655	2935	2935	2935	2935	0
200	20231115	175200	651544655	2935	2935	2935	2935	0
201	20231115	175100	651544655	2935	2935	2935	2935	0
202	20231115	175000	651544655	2935	2935	2935	2935	0
203	20231115	174900	651544655	2935	2935	2935	2935	0
204	20231115	174800	651544655	2935	2935	2935	2935	0
205	20231115	174700	651544655	2935	2935	2935	2935	0
206	20231115	174600	651544655	2935	2935	2935	2935	0
207	20231115	174500	651544655	2935	2935	2935	2935	0
208	20231115	174400	651544655	2935	2935	2935	2935	0
209	20231115	174300	651544655	2935	2935	2935	2935	0
210	20231115	174200	651544655	2935	2935	2935	2935	0
211	20231115	174100	651544655	2935	2935	2935	2935	0
212	20231115	174000	651544655	2935	2935	2935	2935	3960
213	20231115	173900	651544655	2935	2935	2935	2935	0
214	20231115	173800	651544655	2935	2935	2935	2935	0
215	20231115	173700	651544655	2935	2935	2935	2935	0
216	20231115	173600	651544655	2935	2935	2935	2935	0
217	20231115	173500	651544655	2935	2935	2935	2935	0
218	20231115	173400	651544655	2935	2935	2935	2935	0
219	20231115	173300	651544655	2935	2935	2935	2935	0
220	20231115	173200	651544655	2935	2935	2935	2935	0
221	20231115	173100	651544655	2935	2935	2935	2935	0
222	20231115	173000	651544655	2935	2935	2935	2935	0
223	20231115	172900	651544655	2935	2935	2935	2935	0
224	20231115	172800	651544655	2935	2935	2935	2935	0
225	20231115	172700	651544655	2935	2935	2935	2935	0
226	20231115	172600	651544655	2935	2935	2935	2935	0
227	20231115	172500	651544655	2935	2935	2935	2935	0
228	20231115	172400	651544655	2935	2935	2935	2935	0
229	20231115	172300	651544655	2935	2935	2935	2935	0
230	20231115	172200	651544655	2935	2935	2935	2935	0
231	20231115	172100	651544655	2935	2935	2935	2935	0
232	20231115	172000	651544655	2935	2935	2935	2935	0
233	20231115	171900	651544655	2935	2935	2935	2935	0
234	20231115	171800	651544655	2935	2935	2935	2935	0
235	20231115	171700	651544655	2935	2935	2935	2935	0
236	20231115	171600	651544655	2935	2935	2935	2935	0
237	20231115	171500	651544655	2935	2935	2935	2935	0
238	20231115	171400	651544655	2935	2935	2935	2935	0
239	20231115	171300	651544655	2935	2935	2935	2935	0
240	20231115	171200	651544655	2935	2935	2935	2935	0
241	20231115	171100	651544655	2935	2935	2935	2935	0
242	20231115	171000	651544655	2935	2935	2935	2935	3960
243	20231115	170900	651544655	2935	2935	2935	2935	0
244	20231115	170800	651544655	2935	2935	2935	2935	0
245	20231115	170700	651544655	2935	2935	2935	2935	0
246	20231115	170600	651544655	2935	2935	2935	2935	0
247	20231115	170500	651544655	2935	2935	2935	2935	0
248	20231115	170400	651544655	2935	2935	2935	2935	0
249	20231115	170300	651544655	2935	2935	2935	2935	0
250	20231115	170200	651544655	2935	2935	2935	2935	0
251	20231115	170100	651544655	2935	2935	2935	2935	0
252	20231115	170000	651544655	2935	2935	2935	2935	0
253	20231115	165900	651544655	2935	2935	2935	2935	0
254	20231115	165800	651544655	2935	2935	2935	2935	0
255	20231115	165700	651544655	2935	2935	2935	2935	0
256	20231115	165600	651544655	2935	2935	2935	2935	0
257	20231115	165500	651544655	2935	2935	2935	2935	0
258	20231115	165400	651544655	2935	2935	2935	2935	0
259	20231115	165300	651544655	2935	2935	2935	2935	0
260	20231115	165200	651544655	2935	2935	2935	2935	0
261	20231115	165100	651544655	2935	2935	2935	2935	0
262	20231115	165000	651544655	2935	2935	2935	2935	0
263	20231115	164900	651544655	2935	2935	2935	2935	0
264	20231115	164800	651544655	2935	2935	2935	2935	0
265	20231115	164700	651544655	2935	2935	2935	2935	0
266	20231115	164600	651544655	2935	2935	2935	2935	0
267	20231115	164500	651544655	2935	2935	2935	2935	0
268	20231115	164400	651544655	2935	2935	2935	2935	0
269	20231115	164300	651544655	2935	2935	2935	2935	0
270	20231115	164200	651544655	2935	2935	2935	2935	0
271	20231115	164100	651544655	2935	2935	2935	2935	0
272	20231115	164000	651544655	2935	2935	2935	2935	3960
273	20231115	163900	651544655	2935	2935	2935	2935	0
274	20231115	163800	651544655	2935	2935	2935	2935	0
275	20231115	163700	651544655	2935	2935	2935	2935	0
276	20231115	163600	651544655	2935	2935	2935	2935	0
277	20231115	163500	651544655	2935	2935	2935	2935	0
278	20231115	163400	651544655	2935	2935	2935	2935	0
279	20231115	163300	651544655	2935	2935	2935	2935	0
280	20231115	163200	651544655	2935	2935	2935	2935	0
281	20231115	163100	651544655	2935	2935	2935	2935	0
282	20231115	163000	651544655	2935	2935	2935	2935	0
283	20231115	162900	651544655	2935	2935	2935	2935	0
284	20231115	162800	651544655	2935	2935	2935	2935	0
285	20231115	162700	651544655	2935	2935	2935	2935	0
286	20231115	162600	651544655	2935	2935	2935	2935	0
287	20231115	162500	651544655	2935	2935	2935	2935	0
288	20231115	162400	651544655	2935	2935	2935	2935	0
289	20231115	162300	651544655	2935	2935	2935	2935	0
290	20231115	162200	651544655	2935	2935	2935	2935	0
291	20231115	162100	651544655	2935	2935	2935	2935	0
292	20231115	162000	651544655	2935	2935	2935	2935	0
293	20231115	161900	651544655	2935	2935	2935	2935	0
294	20231115	161800	651544655	2935	2935	2935	2935	0
295	20231115	161700	651544655	2935	2935	2935	2935	0
296	20231115	161600	651544655	2935	2935	2935	2935	0
297	20231115	161500	651544655	2935	2935	2935	2935	0
298	20231115	161400	651544655	2935	2935	2935	2935	0
299	20231115	161300	651544655	2935	2935	2935	2935	0
300	20231115	161200	651544655	2935	2935	2935	2935	0
301	20231115	161100	651544655	2935	2935	2935	2935	0
302	20231115	161000	651544655	2935	2935	2935	2935	3960
303	20231115	160900	651544655	2935	2935	2935	2935	0
304	20231115	160800	651544655	2935	2935	2935	2935	0
305	20231115	160700	651544655	2935	2935	2935	2935	0
306	20231115	160600	651544655	2935	2935	2935	2935	0
307	20231115	160500	651544655	2935	2935	2935	2935	0
308	20231115	160400	651544655	2935	2935	2935	2935	0
309	20231115	160300	651544655	2935	2935	2935	2935	0
310	20231115	160200	651544655	2935	2935	2935	2935	0
311	20231115	160100	651544655	2935	2935	2935	2935	0
312	20231115	160000	651544655	2935	2935	2935	2935	0
313	20231115	155900	651544655	2935	2935	2935	2935	0
314	20231115	155800	651544655	2935	2935	2935	2935	0
315	20231115	155700	651544655	2935	2935	2935	2935	0
316	20231115	155600	651544655	2935	2935	2935	2935	0
317	20231115	155500	651544655	2935	2935	2935	2935	0
318	20231115	155400	651544655	2935	2935	2935	2935	0
319	20231115	155300	651544655	2935	2935	2935	2935	0
320	20231115	155200	651544655	2935	2935	2935	2935	0
321	20231115	155100	651544655	2935	2935	2935	2935	0
322	20231115	155000	651544655	2935	2935	2935	2935	0
323	20231115	154900	651544655	2935	2935	2935	2935	0
324	20231115	154800	651544655	2935	2935	2935	2935	0
325	20231115	154700	651544655	2935	2935	2935	2935	0
326	20231115	154600	651544655	2935	2935	2935	2935	0
327	20231115	154500	651544655	2935	2935	2935	2935	0
328	20231115	154400	651544655	2935	2935	2935	2935	0
329	20231115	154300	651544655	2935	2935	2935	2935	0
330	20231115	154200	651544655	2935	2935	2935	2935	0
331	20231115	154100	651544655	2935	2935	2935	2935	0
332	20231115	154000	651544655	2935	2935	2935	2935	3960
333	20231115	153900	651544655	2935	2935	2935	2935	0
334	20231115	153800	651544655	2935	2935	2935	2935	0
335	20231115	153700	651544655	2935	2935	2935	2935	0
336	20231115	153600	651544655	2935	2935	2935	2935	0
337	20231115	153500	651544655	2935	2935	2935	2935	0
338	20231115	153400	651544655	2935	2935	2935	2935	0
339	20231115	153300	651544655	2935	2935	2935	2935	0
340	20231115	153200	651544655	2935	2935	2935	2935	0
341	20231115	153100	651544655	2935	2935	2935	2935	0
342	20231115	153000	651544655	2935	2935	2935	2935	3960
343	20231115	152900	639922055	2935	2935	2935	2935	0
344	20231115	152800	639922055	2935	2935	2935	2935	0
345	20231115	152700	639922055	2935	2935	2935	2935	0
346	20231115	152600	639922055	2935	2935	2935	2935	0
347	20231115	152500	639922055	2935	2935	2935	2935	0
348	20231115	152400	639922055	2935	2935	2935	2935	0
349	20231115	152300	639922055	2935	2935	2935	2935	0
350	20231115	152200	639922055	2935	2935	2935	2935	0
351	20231115	152100	639922055	2935	2935	2935	2935	0
352	20231115	152000	639922055	2935	2935	2935	2935	0
353	20231115	151900	639922055	2935	2935	2935	2935	0
354	20231115	151800	639922055	2935	2935	2935	2935	2030
355	20231115	151700	633964005	2940	2940	2940	2940	950
356	20231115	151600	631171005	2940	2940	2940	2940	0
357	20231115	151500	631171005	2940	2950	2950	2940	236
358	20231115	151400	630475805	2950	2950	2950	2950	864
359	20231115	151300	627927005	2950	2950	2950	2950	257
360	20231115	151200	627168855	2950	2950	2950	2950	1
361	20231115	151100	627165905	2935	2935	2935	2935	0
362	20231115	151000	627165905	2935	2935	2935	2935	0
363	20231115	150900	627165905	2935	2935	2935	2935	0
364	20231115	150800	627165905	2935	2935	2935	2935	0
365	20231115	150700	627165905	2935	2940	2940	2935	5641
366	20231115	150600	610590495	2945	2945	2945	2945	0
367	20231115	150500	610590495	2945	2945	2945	2945	0
368	20231115	150400	610590495	2945	2945	2945	2945	20
369	20231115	150300	610531595	2945	2945	2945	2945	0
370	20231115	150200	610531595	2945	2945	2945	2945	1
371	20231115	150100	610528650	2945	2945	2945	2945	794
372	20231115	150000	608190320	2940	2940	2940	2940	7
373	20231115	145900	608169740	2940	2940	2940	2940	50
374	20231115	145800	608022740	2945	2940	2945	2940	12
375	20231115	145700	607987410	2940	2940	2940	2940	0
376	20231115	145600	607987410	2940	2940	2940	2940	340
377	20231115	145500	606987810	2945	2945	2945	2945	1103
378	20231115	145400	603739475	2950	2950	2950	2950	0
379	20231115	145300	603739475	2950	2950	2950	2950	0
380	20231115	145200	603739475	2950	2950	2950	2950	0
381	20231115	145100	603739475	2950	2950	2950	2950	2
382	20231115	145000	603733575	2945	2945	2945	2945	0
383	20231115	144900	603733575	2945	2945	2945	2945	0
384	20231115	144800	603733575	2945	2945	2945	2940	229
385	20231115	144700	603059175	2945	2945	2945	2945	0
386	20231115	144600	603059175	2945	2945	2945	2945	51
387	20231115	144500	602908980	2945	2945	2945	2945	0
388	20231115	144400	602908980	2945	2945	2945	2945	0
389	20231115	144300	602908980	2945	2945	2945	2945	60
390	20231115	144200	602732280	2955	2955	2955	2955	10
391	20231115	144100	602702730	2950	2950	2950	2950	86
392	20231115	144000	602449030	2950	2950	2950	2950	0
393	20231115	143900	602449030	2950	2950	2950	2950	620
394	20231115	143800	600620030	2950	2950	2950	2950	1
395	20231115	143700	600617080	2950	2950	2950	2950	0
396	20231115	143600	600617080	2950	2950	2950	2950	0
397	20231115	143500	600617080	2950	2950	2950	2950	192
398	20231115	143400	600050680	2950	2950	2950	2950	0
399	20231115	143300	600050680	2950	2950	2950	2950	0
400	20231115	143200	600050680	2950	2950	2950	2950	1
401	20231115	143100	600047730	2950	2950	2950	2950	0
402	20231115	143000	600047730	2950	2945	2950	2945	2
403	20231115	142900	600041835	2940	2945	2950	2940	7601
404	20231115	142800	577653570	2945	2945	2945	2945	0
405	20231115	142700	577653570	2945	2940	2945	2940	300
406	20231115	142600	576770095	2940	2945	2945	2940	1095
407	20231115	142500	573550295	2940	2940	2940	2940	0
408	20231115	142400	573550295	2940	2940	2940	2940	0
409	20231115	142300	573550295	2940	2940	2940	2940	0
410	20231115	142200	573550295	2940	2940	2940	2940	5
411	20231115	142100	573535595	2940	2940	2940	2940	0
412	20231115	142000	573535595	2940	2935	2940	2935	2001
413	20231115	141900	567662655	2935	2935	2935	2935	0
414	20231115	141800	567662655	2935	2945	2945	2935	48
415	20231115	141700	567521465	2945	2945	2945	2945	861
416	20231115	141600	564985820	2945	2940	2945	2940	986
417	20231115	141500	562086960	2940	2940	2940	2940	0
418	20231115	141400	562086960	2940	2940	2940	2940	3
419	20231115	141300	562078140	2940	2940	2940	2940	1
420	20231115	141200	562075200	2930	2930	2930	2930	0
421	20231115	141100	562075200	2930	2930	2930	2930	0
422	20231115	141000	562075200	2930	2940	2940	2925	10477
423	20231115	140900	531349180	2940	2940	2940	2940	0
424	20231115	140800	531349180	2940	2940	2940	2940	0
425	20231115	140700	531349180	2940	2935	2940	2935	20
426	20231115	140600	531290400	2940	2940	2940	2940	0
427	20231115	140500	531290400	2940	2935	2940	2935	131
428	20231115	140400	530905910	2935	2940	2940	2935	3726
429	20231115	140300	519958470	2940	2940	2940	2940	5
430	20231115	140200	519943770	2940	2940	2940	2940	5
431	20231115	140100	519929070	2940	2940	2940	2940	134
432	20231115	140000	519535110	2940	2940	2940	2940	5
433	20231115	135900	519520410	2935	2935	2935	2935	2
434	20231115	135800	519514540	2935	2935	2935	2935	2
435	20231115	135700	519508670	2935	2940	2940	2935	69
436	20231115	135600	519305980	2940	2940	2940	2940	0
437	20231115	135500	519305980	2940	2940	2940	2940	0
438	20231115	135400	519305980	2940	2940	2940	2940	0
439	20231115	135300	519305980	2940	2940	2940	2940	0
440	20231115	135200	519305980	2940	2940	2940	2940	1
441	20231115	135100	519303040	2940	2940	2940	2940	682
442	20231115	135000	517297960	2940	2940	2940	2940	389
443	20231115	134900	516154300	2940	2940	2940	2940	0
444	20231115	134800	516154300	2940	2940	2940	2940	0
445	20231115	134700	516154300	2940	2940	2940	2940	10
446	20231115	134600	516124900	2940	2940	2940	2940	13
447	20231115	134500	516086680	2940	2940	2940	2940	0
448	20231115	134400	516086680	2940	2940	2940	2940	1275
449	20231115	134300	512338180	2945	2945	2945	2945	0
450	20231115	134200	512338180	2945	2945	2945	2945	0
451	20231115	134100	512338180	2945	2945	2945	2945	0
452	20231115	134000	512338180	2945	2945	2945	2945	874
453	20231115	133900	509764250	2950	2950	2950	2950	0
454	20231115	133800	509764250	2950	2950	2950	2950	0
455	20231115	133700	509764250	2950	2950	2950	2950	0
456	20231115	133600	509764250	2950	2950	2950	2950	2
457	20231115	133500	509758350	2945	2945	2945	2945	0
458	20231115	133400	509758350	2945	2945	2945	2945	0
459	20231115	133300	509758350	2945	2945	2945	2945	0
460	20231115	133200	509758350	2945	2945	2945	2945	0
461	20231115	133100	509758350	2945	2945	2945	2945	0
462	20231115	133000	509758350	2945	2945	2945	2945	0
463	20231115	132900	509758350	2945	2945	2945	2945	19
464	20231115	132800	509702395	2945	2945	2945	2945	257
465	20231115	132700	508945530	2945	2945	2945	2945	0
466	20231115	132600	508945530	2945	2945	2945	2945	2
467	20231115	132500	508939640	2945	2950	2950	2935	7969
468	20231115	132400	485536795	2955	2955	2955	2955	103
469	20231115	132300	485232430	2955	2955	2955	2955	0
470	20231115	132200	485232430	2955	2940	2955	2940	2801
471	20231115	132100	476997475	2955	2955	2955	2955	500
472	20231115	132000	475519975	2955	2955	2955	2955	0
473	20231115	131900	475519975	2955	2955	2955	2955	0
474	20231115	131800	475519975	2955	2950	2955	2950	1000
475	20231115	131700	472565505	2940	2950	2950	2940	2210
476	20231115	131600	466067845	2950	2950	2950	2950	19
477	20231115	131500	466011795	2955	2955	2955	2955	0
478	20231115	131400	466011795	2955	2955	2955	2955	0
479	20231115	131300	466011795	2955	2955	2955	2955	394
480	20231115	131200	464847525	2940	2940	2940	2940	2200
481	20231115	131100	458379525	2955	2955	2955	2955	0
482	20231115	131000	458379525	2955	2955	2955	2955	0
483	20231115	130900	458379525	2955	2955	2955	2940	4029
484	20231115	130800	446524380	2945	2945	2950	2945	802
485	20231115	130700	444162485	2955	2955	2955	2955	948
486	20231115	130600	441361145	2955	2950	2955	2950	3146
487	20231115	130500	432077685	2950	2950	2950	2950	1749
488	20231115	130400	426918135	2950	2950	2950	2950	273
489	20231115	130300	426112785	2950	2950	2950	2950	227
490	20231115	130200	425443135	2955	2955	2955	2955	0
491	20231115	130100	425443135	2955	2955	2955	2955	0
492	20231115	130000	425443135	2955	2955	2955	2955	0
493	20231115	125900	425443135	2955	2955	2955	2955	2
494	20231115	125800	425437225	2955	2955	2955	2955	0
495	20231115	125700	425437225	2955	2955	2955	2955	0
496	20231115	125600	425437225	2955	2955	2955	2955	2
497	20231115	125500	425431315	2950	2950	2950	2950	0
498	20231115	125400	425431315	2950	2950	2950	2950	1000
499	20231115	125300	422481315	2950	2950	2950	2950	0
500	20231115	125200	422481315	2950	2950	2950	2950	0
501	20231115	125100	422481315	2950	2950	2950	2950	498
502	20231115	125000	421012215	2950	2950	2950	2950	0
503	20231115	124900	421012215	2950	2950	2950	2950	0
504	20231115	124800	421012215	2950	2950	2950	2950	2539
505	20231115	124700	413522165	2950	2950	2950	2950	0
506	20231115	124600	413522165	2950	2950	2950	2950	0
507	20231115	124500	413522165	2950	2950	2950	2950	0
508	20231115	124400	413522165	2950	2950	2950	2950	21
509	20231115	124300	413460215	2955	2955	2955	2955	10
510	20231115	124200	413430665	2955	2955	2955	2955	0
511	20231115	124100	413430665	2955	2955	2955	2955	0
512	20231115	124000	413430665	2955	2955	2955	2955	0
513	20231115	123900	413430665	2955	2955	2955	2955	0
514	20231115	123800	413430665	2955	2955	2955	2955	0
515	20231115	123700	413430665	2955	2955	2955	2955	3
516	20231115	123600	413421800	2955	2955	2955	2955	0
517	20231115	123500	413421800	2955	2955	2955	2955	5
518	20231115	123400	413407025	2955	2955	2955	2955	0
519	20231115	123300	413407025	2955	2955	2955	2955	0
520	20231115	123200	413407025	2955	2960	2960	2955	5
521	20231115	123100	413392230	2960	2960	2960	2960	0
522	20231115	123000	413392230	2960	2960	2960	2960	345
523	20231115	122900	412371030	2950	2945	2950	2945	1013
524	20231115	122800	409383255	2940	2940	2940	2940	0
525	20231115	122700	409383255	2940	2940	2940	2940	0
526	20231115	122600	409383255	2940	2940	2940	2940	0
527	20231115	122500	409383255	2940	2940	2940	2940	1
528	20231115	122400	409380315	2950	2950	2950	2950	0
529	20231115	122300	409380315	2950	2950	2950	2950	0
530	20231115	122200	409380315	2950	2950	2950	2950	0
531	20231115	122100	409380315	2950	2950	2950	2950	0
532	20231115	122000	409380315	2950	2950	2950	2950	0
533	20231115	121900	409380315	2950	2950	2950	2950	0
534	20231115	121800	409380315	2950	2950	2950	2950	0
535	20231115	121700	409380315	2950	2940	2950	2940	1503
536	20231115	121600	404961465	2950	2950	2950	2950	1100
537	20231115	121500	401716465	2940	2940	2940	2940	420
538	20231115	121400	400481665	2940	2940	2940	2940	1500
539	20231115	121300	396071665	2950	2950	2950	2950	10
540	20231115	121200	396042165	2940	2940	2940	2940	1500
541	20231115	121100	391632165	2940	2940	2940	2940	0
542	20231115	121000	391632165	2940	2940	2940	2940	0
543	20231115	120900	391632165	2940	2940	2940	2940	995
544	20231115	120800	388706865	2950	2950	2950	2950	0
545	20231115	120700	388706865	2950	2950	2950	2950	0
546	20231115	120600	388706865	2950	2950	2950	2950	0
547	20231115	120500	388706865	2950	2950	2950	2950	1002
548	20231115	120400	385750965	2950	2950	2950	2950	10
549	20231115	120300	385721465	2945	2945	2945	2945	5158
550	20231115	120200	370531155	2940	2940	2940	2940	100
551	20231115	120100	370237155	2940	2940	2940	2940	0
552	20231115	120000	370237155	2940	2940	2940	2940	0
553	20231115	115900	370237155	2940	2940	2940	2940	1300
554	20231115	115800	366415155	2945	2945	2945	2945	0
555	20231115	115700	366415155	2945	2945	2945	2945	0
556	20231115	115600	366415155	2945	2945	2950	2945	2098
557	20231115	115500	360233045	2945	2945	2945	2945	0
558	20231115	115400	360233045	2945	2945	2945	2945	0
559	20231115	115300	360233045	2945	2945	2945	2945	1
560	20231115	115200	360230100	2940	2940	2940	2940	0
561	20231115	115100	360230100	2940	2955	2955	2940	5692
562	20231115	115000	343465155	2955	2955	2955	2955	0
563	20231115	114900	343465155	2955	2955	2955	2955	0
564	20231115	114800	343465155	2955	2950	2955	2950	25
565	20231115	114700	343391395	2950	2950	2950	2950	77
566	20231115	114600	343164245	2940	2940	2940	2940	0
567	20231115	114500	343164245	2940	2940	2940	2940	0
568	20231115	114400	343164245	2940	2940	2940	2940	0
569	20231115	114300	343164245	2940	2940	2940	2940	0
570	20231115	114200	343164245	2940	2940	2940	2940	0
571	20231115	114100	343164245	2940	2945	2945	2940	500
572	20231115	114000	341694215	2950	2950	2950	2950	0
573	20231115	113900	341694215	2950	2950	2950	2950	0
574	20231115	113800	341694215	2950	2950	2950	2950	600
575	20231115	113700	339924215	2955	2955	2955	2955	0
576	20231115	113600	339924215	2955	2955	2955	2955	1
577	20231115	113500	339921260	2950	2950	2950	2950	500
578	20231115	113400	338446260	2950	2950	2950	2950	3
579	20231115	113300	338437410	2940	2940	2940	2940	42
580	20231115	113200	338313930	2940	2940	2940	2940	0
581	20231115	113100	338313930	2940	2945	2945	2940	2000
582	20231115	113000	332433870	2950	2950	2950	2950	0
583	20231115	112900	332433870	2950	2950	2950	2950	2
584	20231115	112800	332427970	2950	2950	2950	2950	0
585	20231115	112700	332427970	2950	2950	2950	2940	2506
586	20231115	112600	325060270	2945	2945	2945	2945	1
587	20231115	112500	325057325	2940	2940	2940	2940	0
588	20231115	112400	325057325	2940	2940	2940	2940	0
589	20231115	112300	325057325	2940	2940	2940	2940	0
590	20231115	112200	325057325	2940	2940	2940	2940	9
591	20231115	112100	325030865	2940	2940	2940	2940	9
592	20231115	112000	325004405	2940	2950	2950	2940	3200
593	20231115	111900	315578115	2950	2950	2950	2950	0
594	20231115	111800	315578115	2950	2950	2950	2950	84
595	20231115	111700	315330315	2950	2950	2950	2950	2
596	20231115	111600	315324415	2950	2950	2950	2950	0
597	20231115	111500	315324415	2950	2950	2950	2950	44
598	20231115	111400	315194615	2950	2950	2950	2950	20
599	20231115	111300	315135615	2950	2950	2950	2950	31
600	20231115	111200	315044165	2945	2945	2945	2945	0
601	20231115	111100	315044165	2945	2940	2945	2940	342
602	20231115	111000	314038670	2945	2945	2945	2945	0
603	20231115	110900	314038670	2945	2945	2945	2945	2
604	20231115	110800	314032780	2940	2940	2940	2940	30
605	20231115	110700	313944580	2940	2950	2950	2940	120
606	20231115	110600	313590780	2950	2950	2950	2950	0
607	20231115	110500	313590780	2950	2950	2950	2950	150
608	20231115	110400	313148280	2950	2950	2950	2950	0
609	20231115	110300	313148280	2950	2950	2950	2950	1
610	20231115	110200	313145330	2940	2940	2940	2940	300
611	20231115	110100	312263330	2940	2940	2940	2940	200
612	20231115	110000	311675330	2940	2940	2940	2940	0
613	20231115	105900	311675330	2940	2940	2940	2940	0
614	20231115	105800	311675330	2940	2945	2945	2940	19
615	20231115	105700	311619420	2945	2945	2945	2945	1101
616	20231115	105600	308376975	2945	2945	2945	2945	0
617	20231115	105500	308376975	2945	2945	2945	2945	4
618	20231115	105400	308365195	2945	2945	2945	2945	0
619	20231115	105300	308365195	2945	2955	2955	2945	2
620	20231115	105200	308359295	2940	2945	2945	2940	5000
621	20231115	105100	293647205	2945	2945	2945	2945	179
622	20231115	105000	293120050	2955	2945	2955	2945	103
623	20231115	104900	292815845	2940	2940	2940	2940	0
624	20231115	104800	292815845	2940	2940	2940	2940	0
625	20231115	104700	292815845	2940	2940	2940	2940	0
626	20231115	104600	292815845	2940	2950	2950	2940	5000
627	20231115	104500	278093865	2950	2950	2950	2945	33
628	20231115	104400	277996520	2955	2945	2955	2945	302
629	20231115	104300	277104400	2945	2945	2945	2945	0
630	20231115	104200	277104400	2945	2945	2945	2945	0
631	20231115	104100	277104400	2945	2945	2945	2945	737
632	20231115	104000	274933935	2940	2940	2940	2940	2200
633	20231115	103900	268465935	2945	2945	2945	2945	0
634	20231115	103800	268465935	2945	2945	2945	2945	1000
635	20231115	103700	265520935	2940	2945	2945	2940	3046
636	20231115	103600	256560695	2945	2945	2945	2945	54
637	20231115	103500	256401665	2945	2945	2945	2945	18
638	20231115	103400	256348655	2945	2945	2945	2945	0
639	20231115	103300	256348655	2945	2945	2945	2945	1
640	20231115	103200	256345710	2940	2940	2940	2940	0
641	20231115	103100	256345710	2940	2945	2945	2940	2000
642	20231115	103000	250461900	2945	2955	2955	2945	157
643	20231115	102900	249999465	2945	2950	2950	2945	1023
644	20231115	102800	246982360	2945	2945	2945	2945	0
645	20231115	102700	246982360	2945	2945	2945	2945	0
646	20231115	102600	246982360	2945	2945	2945	2945	1384
647	20231115	102500	242906480	2945	2945	2945	2945	3
648	20231115	102400	242897645	2945	2940	2945	2940	2
649	20231115	102300	242891760	2945	2945	2945	2945	102
650	20231115	102200	242591370	2940	2940	2940	2935	512
651	20231115	102100	241088015	2940	2940	2940	2940	0
652	20231115	102000	241088015	2940	2940	2940	2940	2005
653	20231115	101900	235193315	2940	2945	2945	2940	429
654	20231115	101800	233932045	2945	2945	2950	2945	25
655	20231115	101700	233858415	2950	2950	2950	2950	0
656	20231115	101600	233858415	2950	2950	2950	2950	800
657	20231115	101500	231498415	2950	2955	2955	2950	1358
658	20231115	101400	227492305	2935	2945	2960	2935	5066
659	20231115	101300	212588420	2960	2945	2960	2945	1752
660	20231115	101200	207428750	2960	2950	2960	2945	592
661	20231115	101100	205684945	2960	2950	2960	2950	1533
662	20231115	101000	201162575	2960	2960	2960	2950	1555
663	20231115	100900	196575275	2950	2955	2960	2950	197
664	20231115	100800	195993190	2950	2950	2950	2935	13359
665	20231115	100700	156681850	2965	2955	2965	2950	2502
666	20231115	100600	149300895	2965	2965	2965	2965	6
667	20231115	100500	149283105	2965	2965	2965	2965	2
668	20231115	100400	149277175	2950	2960	2960	2950	3672
669	20231115	100300	138432610	2970	2970	2970	2970	0
670	20231115	100200	138432610	2970	2965	2970	2960	1512
671	20231115	100100	133955730	2970	2970	2970	2970	1
672	20231115	100000	133952760	2970	2970	2970	2970	0
673	20231115	095900	133952760	2970	2970	2970	2970	0
674	20231115	095800	133952760	2970	2970	2970	2970	102
675	20231115	095700	133649820	2960	2960	2960	2960	0
676	20231115	095600	133649820	2960	2960	2960	2960	0
677	20231115	095500	133649820	2960	2960	2960	2960	200
678	20231115	095400	133057820	2970	2960	2970	2960	39
679	20231115	095300	132942370	2955	2970	2970	2955	195
680	20231115	095200	132363520	2970	2970	2970	2970	530
681	20231115	095100	130789420	2970	2970	2970	2970	101
682	20231115	095000	130489450	2970	2970	2970	2970	0
683	20231115	094900	130489450	2970	2965	2970	2965	681
684	20231115	094800	128466930	2970	2955	2970	2955	336
685	20231115	094700	127474035	2970	2970	2970	2960	89
686	20231115	094600	127210565	2960	2960	2960	2960	208
687	20231115	094500	126594885	2970	2970	2970	2970	357
688	20231115	094400	125534595	2970	2970	2970	2970	0
689	20231115	094300	125534595	2970	2970	2970	2970	0
690	20231115	094200	125534595	2970	2970	2970	2970	19
691	20231115	094100	125478165	2970	2960	2970	2960	11
692	20231115	094000	125445515	2970	2970	2970	2970	110
693	20231115	093900	125118815	2970	2970	2970	2970	1
694	20231115	093800	125115845	2970	2970	2970	2970	8
695	20231115	093700	125092085	2960	2960	2960	2960	0
696	20231115	093600	125092085	2960	2970	2970	2960	988
697	20231115	093500	122167505	2970	2960	2970	2960	504
698	20231115	093400	120675625	2960	2960	2960	2960	0
699	20231115	093300	120675625	2960	2970	2970	2960	160
700	20231115	093200	120201755	2970	2965	2970	2965	15
701	20231115	093100	120157230	2970	2960	2970	2960	5650
702	20231115	093000	103426690	2970	2970	2970	2970	6
703	20231115	092900	103408870	2970	2970	2970	2970	2
704	20231115	092800	103402930	2970	2970	2970	2970	6
705	20231115	092700	103385110	2960	2960	2960	2960	1816
706	20231115	092600	98009750	2960	2965	2970	2960	1210
707	20231115	092500	94423100	2960	2970	2970	2960	518
708	20231115	092400	92886755	2970	2970	2970	2970	171
709	20231115	092300	92378885	2970	2970	2975	2970	590
710	20231115	092200	90626580	2970	2975	2975	2970	109
711	20231115	092100	90302310	2980	2980	2980	2980	747
712	20231115	092000	88076250	2980	2980	2980	2980	30
713	20231115	091900	87986850	2980	2980	2980	2980	205
714	20231115	091800	87375950	2985	2985	2985	2985	1
715	20231115	091700	87372965	2980	2990	2990	2980	232
716	20231115	091600	86680585	2985	2995	2995	2985	2761
717	20231115	091500	78411590	2995	2985	2995	2980	4609
718	20231115	091400	64641990	2980	2980	2985	2980	15
719	20231115	091300	64597285	2980	2980	2980	2980	183
720	20231115	091200	64051945	2980	2975	2980	2975	1000
721	20231115	091100	61071950	2975	2975	2975	2965	223
722	20231115	091000	60410575	2980	2960	2980	2960	135
723	20231115	090900	60010545	2960	2965	2965	2960	200
724	20231115	090800	59418495	2970	2970	2975	2965	8
725	20231115	090700	59394745	2985	2970	2985	2970	5960
726	20231115	090600	41647065	2970	2970	2970	2970	1703
727	20231115	090500	36589155	2975	2975	2975	2975	100
728	20231115	090400	36291655	2975	2965	2980	2965	4077
729	20231115	090300	24182180	2960	2955	2960	2955	2231
730	20231115	090200	17578595	2955	2945	2955	2945	86
731	20231115	090100	17324915	2950	2955	2955	2945	3558
732	20231115	090000	6831740	2970	2960	2970	2960	2308