KissMeData/348950/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	211100	971335430	4065	4065	4065	4065	9603
3	20231115	211000	971335430	4065	4065	4065	4065	0
4	20231115	210900	971335430	4065	4065	4065	4065	0
5	20231115	210800	971335430	4065	4065	4065	4065	0
6	20231115	210700	971335430	4065	4065	4065	4065	0
7	20231115	210600	971335430	4065	4065	4065	4065	0
8	20231115	210500	971335430	4065	4065	4065	4065	0
9	20231115	210400	971335430	4065	4065	4065	4065	0
10	20231115	210300	971335430	4065	4065	4065	4065	0
11	20231115	210200	971335430	4065	4065	4065	4065	0
12	20231115	210100	971335430	4065	4065	4065	4065	0
13	20231115	210000	971335430	4065	4065	4065	4065	0
14	20231115	205900	971335430	4065	4065	4065	4065	0
15	20231115	205800	971335430	4065	4065	4065	4065	0
16	20231115	205700	971335430	4065	4065	4065	4065	0
17	20231115	205600	971335430	4065	4065	4065	4065	0
18	20231115	205500	971335430	4065	4065	4065	4065	0
19	20231115	205400	971335430	4065	4065	4065	4065	0
20	20231115	205300	971335430	4065	4065	4065	4065	0
21	20231115	205200	971335430	4065	4065	4065	4065	0
22	20231115	205100	971335430	4065	4065	4065	4065	0
23	20231115	205000	971335430	4065	4065	4065	4065	0
24	20231115	204900	971335430	4065	4065	4065	4065	0
25	20231115	204800	971335430	4065	4065	4065	4065	0
26	20231115	204700	971335430	4065	4065	4065	4065	0
27	20231115	204600	971335430	4065	4065	4065	4065	0
28	20231115	204500	971335430	4065	4065	4065	4065	0
29	20231115	204400	971335430	4065	4065	4065	4065	0
30	20231115	204300	971335430	4065	4065	4065	4065	0
31	20231115	204200	971335430	4065	4065	4065	4065	0
32	20231115	204100	971335430	4065	4065	4065	4065	9603
33	20231115	204000	971335430	4065	4065	4065	4065	0
34	20231115	203900	971335430	4065	4065	4065	4065	0
35	20231115	203800	971335430	4065	4065	4065	4065	0
36	20231115	203700	971335430	4065	4065	4065	4065	0
37	20231115	203600	971335430	4065	4065	4065	4065	0
38	20231115	203500	971335430	4065	4065	4065	4065	0
39	20231115	203400	971335430	4065	4065	4065	4065	0
40	20231115	203300	971335430	4065	4065	4065	4065	0
41	20231115	203200	971335430	4065	4065	4065	4065	0
42	20231115	203100	971335430	4065	4065	4065	4065	0
43	20231115	203000	971335430	4065	4065	4065	4065	0
44	20231115	202900	971335430	4065	4065	4065	4065	0
45	20231115	202800	971335430	4065	4065	4065	4065	0
46	20231115	202700	971335430	4065	4065	4065	4065	0
47	20231115	202600	971335430	4065	4065	4065	4065	0
48	20231115	202500	971335430	4065	4065	4065	4065	0
49	20231115	202400	971335430	4065	4065	4065	4065	0
50	20231115	202300	971335430	4065	4065	4065	4065	0
51	20231115	202200	971335430	4065	4065	4065	4065	0
52	20231115	202100	971335430	4065	4065	4065	4065	0
53	20231115	202000	971335430	4065	4065	4065	4065	0
54	20231115	201900	971335430	4065	4065	4065	4065	0
55	20231115	201800	971335430	4065	4065	4065	4065	0
56	20231115	201700	971335430	4065	4065	4065	4065	0
57	20231115	201600	971335430	4065	4065	4065	4065	0
58	20231115	201500	971335430	4065	4065	4065	4065	0
59	20231115	201400	971335430	4065	4065	4065	4065	0
60	20231115	201300	971335430	4065	4065	4065	4065	0
61	20231115	201200	971335430	4065	4065	4065	4065	0
62	20231115	201100	971335430	4065	4065	4065	4065	9603
63	20231115	201000	971335430	4065	4065	4065	4065	0
64	20231115	200900	971335430	4065	4065	4065	4065	0
65	20231115	200800	971335430	4065	4065	4065	4065	0
66	20231115	200700	971335430	4065	4065	4065	4065	0
67	20231115	200600	971335430	4065	4065	4065	4065	0
68	20231115	200500	971335430	4065	4065	4065	4065	0
69	20231115	200400	971335430	4065	4065	4065	4065	0
70	20231115	200300	971335430	4065	4065	4065	4065	0
71	20231115	200200	971335430	4065	4065	4065	4065	0
72	20231115	200100	971335430	4065	4065	4065	4065	0
73	20231115	200000	971335430	4065	4065	4065	4065	0
74	20231115	195900	971335430	4065	4065	4065	4065	0
75	20231115	195800	971335430	4065	4065	4065	4065	0
76	20231115	195700	971335430	4065	4065	4065	4065	0
77	20231115	195600	971335430	4065	4065	4065	4065	0
78	20231115	195500	971335430	4065	4065	4065	4065	0
79	20231115	195400	971335430	4065	4065	4065	4065	0
80	20231115	195300	971335430	4065	4065	4065	4065	0
81	20231115	195200	971335430	4065	4065	4065	4065	0
82	20231115	195100	971335430	4065	4065	4065	4065	0
83	20231115	195000	971335430	4065	4065	4065	4065	0
84	20231115	194900	971335430	4065	4065	4065	4065	0
85	20231115	194800	971335430	4065	4065	4065	4065	0
86	20231115	194700	971335430	4065	4065	4065	4065	0
87	20231115	194600	971335430	4065	4065	4065	4065	0
88	20231115	194500	971335430	4065	4065	4065	4065	0
89	20231115	194400	971335430	4065	4065	4065	4065	0
90	20231115	194300	971335430	4065	4065	4065	4065	0
91	20231115	194200	971335430	4065	4065	4065	4065	0
92	20231115	194100	971335430	4065	4065	4065	4065	9603
93	20231115	194000	971335430	4065	4065	4065	4065	0
94	20231115	193900	971335430	4065	4065	4065	4065	0
95	20231115	193800	971335430	4065	4065	4065	4065	0
96	20231115	193700	971335430	4065	4065	4065	4065	0
97	20231115	193600	971335430	4065	4065	4065	4065	0
98	20231115	193500	971335430	4065	4065	4065	4065	0
99	20231115	193400	971335430	4065	4065	4065	4065	0
100	20231115	193300	971335430	4065	4065	4065	4065	0
101	20231115	193200	971335430	4065	4065	4065	4065	0
102	20231115	193100	971335430	4065	4065	4065	4065	0
103	20231115	193000	971335430	4065	4065	4065	4065	0
104	20231115	192900	971335430	4065	4065	4065	4065	0
105	20231115	192800	971335430	4065	4065	4065	4065	0
106	20231115	192700	971335430	4065	4065	4065	4065	0
107	20231115	192600	971335430	4065	4065	4065	4065	0
108	20231115	192500	971335430	4065	4065	4065	4065	0
109	20231115	192400	971335430	4065	4065	4065	4065	0
110	20231115	192300	971335430	4065	4065	4065	4065	0
111	20231115	192200	971335430	4065	4065	4065	4065	0
112	20231115	192100	971335430	4065	4065	4065	4065	0
113	20231115	192000	971335430	4065	4065	4065	4065	0
114	20231115	191900	971335430	4065	4065	4065	4065	0
115	20231115	191800	971335430	4065	4065	4065	4065	0
116	20231115	191700	971335430	4065	4065	4065	4065	0
117	20231115	191600	971335430	4065	4065	4065	4065	0
118	20231115	191500	971335430	4065	4065	4065	4065	0
119	20231115	191400	971335430	4065	4065	4065	4065	0
120	20231115	191300	971335430	4065	4065	4065	4065	0
121	20231115	191200	971335430	4065	4065	4065	4065	0
122	20231115	191100	971335430	4065	4065	4065	4065	9603
123	20231115	191000	971335430	4065	4065	4065	4065	0
124	20231115	190900	971335430	4065	4065	4065	4065	0
125	20231115	190800	971335430	4065	4065	4065	4065	0
126	20231115	190700	971335430	4065	4065	4065	4065	0
127	20231115	190600	971335430	4065	4065	4065	4065	0
128	20231115	190500	971335430	4065	4065	4065	4065	0
129	20231115	190400	971335430	4065	4065	4065	4065	0
130	20231115	190300	971335430	4065	4065	4065	4065	0
131	20231115	190200	971335430	4065	4065	4065	4065	0
132	20231115	190100	971335430	4065	4065	4065	4065	0
133	20231115	190000	971335430	4065	4065	4065	4065	0
134	20231115	185900	971335430	4065	4065	4065	4065	0
135	20231115	185800	971335430	4065	4065	4065	4065	0
136	20231115	185700	971335430	4065	4065	4065	4065	0
137	20231115	185600	971335430	4065	4065	4065	4065	0
138	20231115	185500	971335430	4065	4065	4065	4065	0
139	20231115	185400	971335430	4065	4065	4065	4065	0
140	20231115	185300	971335430	4065	4065	4065	4065	0
141	20231115	185200	971335430	4065	4065	4065	4065	0
142	20231115	185100	971335430	4065	4065	4065	4065	0
143	20231115	185000	971335430	4065	4065	4065	4065	0
144	20231115	184900	971335430	4065	4065	4065	4065	0
145	20231115	184800	971335430	4065	4065	4065	4065	0
146	20231115	184700	971335430	4065	4065	4065	4065	0
147	20231115	184600	971335430	4065	4065	4065	4065	0
148	20231115	184500	971335430	4065	4065	4065	4065	0
149	20231115	184400	971335430	4065	4065	4065	4065	0
150	20231115	184300	971335430	4065	4065	4065	4065	0
151	20231115	184200	971335430	4065	4065	4065	4065	0
152	20231115	184100	971335430	4065	4065	4065	4065	9603
153	20231115	184000	971335430	4065	4065	4065	4065	0
154	20231115	183900	971335430	4065	4065	4065	4065	0
155	20231115	183800	971335430	4065	4065	4065	4065	0
156	20231115	183700	971335430	4065	4065	4065	4065	0
157	20231115	183600	971335430	4065	4065	4065	4065	0
158	20231115	183500	971335430	4065	4065	4065	4065	0
159	20231115	183400	971335430	4065	4065	4065	4065	0
160	20231115	183300	971335430	4065	4065	4065	4065	0
161	20231115	183200	971335430	4065	4065	4065	4065	0
162	20231115	183100	971335430	4065	4065	4065	4065	0
163	20231115	183000	971335430	4065	4065	4065	4065	0
164	20231115	182900	971335430	4065	4065	4065	4065	0
165	20231115	182800	971335430	4065	4065	4065	4065	0
166	20231115	182700	971335430	4065	4065	4065	4065	0
167	20231115	182600	971335430	4065	4065	4065	4065	0
168	20231115	182500	971335430	4065	4065	4065	4065	0
169	20231115	182400	971335430	4065	4065	4065	4065	0
170	20231115	182300	971335430	4065	4065	4065	4065	0
171	20231115	182200	971335430	4065	4065	4065	4065	0
172	20231115	182100	971335430	4065	4065	4065	4065	0
173	20231115	182000	971335430	4065	4065	4065	4065	0
174	20231115	181900	971335430	4065	4065	4065	4065	0
175	20231115	181800	971335430	4065	4065	4065	4065	0
176	20231115	181700	971335430	4065	4065	4065	4065	0
177	20231115	181600	971335430	4065	4065	4065	4065	0
178	20231115	181500	971335430	4065	4065	4065	4065	0
179	20231115	181400	971335430	4065	4065	4065	4065	0
180	20231115	181300	971335430	4065	4065	4065	4065	0
181	20231115	181200	971335430	4065	4065	4065	4065	0
182	20231115	181100	971335430	4065	4065	4065	4065	9603
183	20231115	181000	971335430	4065	4065	4065	4065	0
184	20231115	180900	971335430	4065	4065	4065	4065	0
185	20231115	180800	971335430	4065	4065	4065	4065	0
186	20231115	180700	971335430	4065	4065	4065	4065	0
187	20231115	180600	971335430	4065	4065	4065	4065	0
188	20231115	180500	971335430	4065	4065	4065	4065	0
189	20231115	180400	971335430	4065	4065	4065	4065	0
190	20231115	180300	971335430	4065	4065	4065	4065	0
191	20231115	180200	971335430	4065	4065	4065	4065	0
192	20231115	180100	971335430	4065	4065	4065	4065	0
193	20231115	180000	971335430	4065	4065	4065	4065	0
194	20231115	175900	971335430	4065	4065	4065	4065	0
195	20231115	175800	971335430	4065	4065	4065	4065	0
196	20231115	175700	971335430	4065	4065	4065	4065	0
197	20231115	175600	971335430	4065	4065	4065	4065	0
198	20231115	175500	971335430	4065	4065	4065	4065	0
199	20231115	175400	971335430	4065	4065	4065	4065	0
200	20231115	175300	971335430	4065	4065	4065	4065	0
201	20231115	175200	971335430	4065	4065	4065	4065	0
202	20231115	175100	971335430	4065	4065	4065	4065	0
203	20231115	175000	971335430	4065	4065	4065	4065	0
204	20231115	174900	971335430	4065	4065	4065	4065	0
205	20231115	174800	971335430	4065	4065	4065	4065	0
206	20231115	174700	971335430	4065	4065	4065	4065	0
207	20231115	174600	971335430	4065	4065	4065	4065	0
208	20231115	174500	971335430	4065	4065	4065	4065	0
209	20231115	174400	971335430	4065	4065	4065	4065	0
210	20231115	174300	971335430	4065	4065	4065	4065	0
211	20231115	174200	971335430	4065	4065	4065	4065	0
212	20231115	174100	971335430	4065	4065	4065	4065	9603
213	20231115	174000	971335430	4065	4065	4065	4065	0
214	20231115	173900	971335430	4065	4065	4065	4065	0
215	20231115	173800	971335430	4065	4065	4065	4065	0
216	20231115	173700	971335430	4065	4065	4065	4065	0
217	20231115	173600	971335430	4065	4065	4065	4065	0
218	20231115	173500	971335430	4065	4065	4065	4065	0
219	20231115	173400	971335430	4065	4065	4065	4065	0
220	20231115	173300	971335430	4065	4065	4065	4065	0
221	20231115	173200	971335430	4065	4065	4065	4065	0
222	20231115	173100	971335430	4065	4065	4065	4065	0
223	20231115	173000	971335430	4065	4065	4065	4065	0
224	20231115	172900	971335430	4065	4065	4065	4065	0
225	20231115	172800	971335430	4065	4065	4065	4065	0
226	20231115	172700	971335430	4065	4065	4065	4065	0
227	20231115	172600	971335430	4065	4065	4065	4065	0
228	20231115	172500	971335430	4065	4065	4065	4065	0
229	20231115	172400	971335430	4065	4065	4065	4065	0
230	20231115	172300	971335430	4065	4065	4065	4065	0
231	20231115	172200	971335430	4065	4065	4065	4065	0
232	20231115	172100	971335430	4065	4065	4065	4065	0
233	20231115	172000	971335430	4065	4065	4065	4065	0
234	20231115	171900	971335430	4065	4065	4065	4065	0
235	20231115	171800	971335430	4065	4065	4065	4065	0
236	20231115	171700	971335430	4065	4065	4065	4065	0
237	20231115	171600	971335430	4065	4065	4065	4065	0
238	20231115	171500	971335430	4065	4065	4065	4065	0
239	20231115	171400	971335430	4065	4065	4065	4065	0
240	20231115	171300	971335430	4065	4065	4065	4065	0
241	20231115	171200	971335430	4065	4065	4065	4065	0
242	20231115	171100	971335430	4065	4065	4065	4065	9603
243	20231115	171000	971335430	4065	4065	4065	4065	0
244	20231115	170900	971335430	4065	4065	4065	4065	0
245	20231115	170800	971335430	4065	4065	4065	4065	0
246	20231115	170700	971335430	4065	4065	4065	4065	0
247	20231115	170600	971335430	4065	4065	4065	4065	0
248	20231115	170500	971335430	4065	4065	4065	4065	0
249	20231115	170400	971335430	4065	4065	4065	4065	0
250	20231115	170300	971335430	4065	4065	4065	4065	0
251	20231115	170200	971335430	4065	4065	4065	4065	0
252	20231115	170100	971335430	4065	4065	4065	4065	0
253	20231115	170000	971335430	4065	4065	4065	4065	0
254	20231115	165900	971335430	4065	4065	4065	4065	0
255	20231115	165800	971335430	4065	4065	4065	4065	0
256	20231115	165700	971335430	4065	4065	4065	4065	0
257	20231115	165600	971335430	4065	4065	4065	4065	0
258	20231115	165500	971335430	4065	4065	4065	4065	0
259	20231115	165400	971335430	4065	4065	4065	4065	0
260	20231115	165300	971335430	4065	4065	4065	4065	0
261	20231115	165200	971335430	4065	4065	4065	4065	0
262	20231115	165100	971335430	4065	4065	4065	4065	0
263	20231115	165000	971335430	4065	4065	4065	4065	0
264	20231115	164900	971335430	4065	4065	4065	4065	0
265	20231115	164800	971335430	4065	4065	4065	4065	0
266	20231115	164700	971335430	4065	4065	4065	4065	0
267	20231115	164600	971335430	4065	4065	4065	4065	0
268	20231115	164500	971335430	4065	4065	4065	4065	0
269	20231115	164400	971335430	4065	4065	4065	4065	0
270	20231115	164300	971335430	4065	4065	4065	4065	0
271	20231115	164200	971335430	4065	4065	4065	4065	0
272	20231115	164100	971335430	4065	4065	4065	4065	9603
273	20231115	164000	971335430	4065	4065	4065	4065	0
274	20231115	163900	971335430	4065	4065	4065	4065	0
275	20231115	163800	971335430	4065	4065	4065	4065	0
276	20231115	163700	971335430	4065	4065	4065	4065	0
277	20231115	163600	971335430	4065	4065	4065	4065	0
278	20231115	163500	971335430	4065	4065	4065	4065	0
279	20231115	163400	971335430	4065	4065	4065	4065	0
280	20231115	163300	971335430	4065	4065	4065	4065	0
281	20231115	163200	971335430	4065	4065	4065	4065	0
282	20231115	163100	971335430	4065	4065	4065	4065	0
283	20231115	163000	971335430	4065	4065	4065	4065	0
284	20231115	162900	971335430	4065	4065	4065	4065	0
285	20231115	162800	971335430	4065	4065	4065	4065	0
286	20231115	162700	971335430	4065	4065	4065	4065	0
287	20231115	162600	971335430	4065	4065	4065	4065	0
288	20231115	162500	971335430	4065	4065	4065	4065	0
289	20231115	162400	971335430	4065	4065	4065	4065	0
290	20231115	162300	971335430	4065	4065	4065	4065	0
291	20231115	162200	971335430	4065	4065	4065	4065	0
292	20231115	162100	971335430	4065	4065	4065	4065	0
293	20231115	162000	971335430	4065	4065	4065	4065	0
294	20231115	161900	971335430	4065	4065	4065	4065	0
295	20231115	161800	971335430	4065	4065	4065	4065	0
296	20231115	161700	971335430	4065	4065	4065	4065	0
297	20231115	161600	971335430	4065	4065	4065	4065	0
298	20231115	161500	971335430	4065	4065	4065	4065	0
299	20231115	161400	971335430	4065	4065	4065	4065	0
300	20231115	161300	971335430	4065	4065	4065	4065	0
301	20231115	161200	971335430	4065	4065	4065	4065	0
302	20231115	161100	971335430	4065	4065	4065	4065	9603
303	20231115	161000	971335430	4065	4065	4065	4065	0
304	20231115	160900	971335430	4065	4065	4065	4065	0
305	20231115	160800	971335430	4065	4065	4065	4065	0
306	20231115	160700	971335430	4065	4065	4065	4065	0
307	20231115	160600	971335430	4065	4065	4065	4065	0
308	20231115	160500	971335430	4065	4065	4065	4065	0
309	20231115	160400	971335430	4065	4065	4065	4065	0
310	20231115	160300	971335430	4065	4065	4065	4065	0
311	20231115	160200	971335430	4065	4065	4065	4065	0
312	20231115	160100	971335430	4065	4065	4065	4065	0
313	20231115	160000	971335430	4065	4065	4065	4065	0
314	20231115	155900	971335430	4065	4065	4065	4065	0
315	20231115	155800	971335430	4065	4065	4065	4065	0
316	20231115	155700	971335430	4065	4065	4065	4065	0
317	20231115	155600	971335430	4065	4065	4065	4065	0
318	20231115	155500	971335430	4065	4065	4065	4065	0
319	20231115	155400	971335430	4065	4065	4065	4065	0
320	20231115	155300	971335430	4065	4065	4065	4065	0
321	20231115	155200	971335430	4065	4065	4065	4065	0
322	20231115	155100	971335430	4065	4065	4065	4065	0
323	20231115	155000	971335430	4065	4065	4065	4065	0
324	20231115	154900	971335430	4065	4065	4065	4065	0
325	20231115	154800	971335430	4065	4065	4065	4065	0
326	20231115	154700	971335430	4065	4065	4065	4065	0
327	20231115	154600	971335430	4065	4065	4065	4065	0
328	20231115	154500	971335430	4065	4065	4065	4065	0
329	20231115	154400	971335430	4065	4065	4065	4065	0
330	20231115	154300	971335430	4065	4065	4065	4065	0
331	20231115	154200	971335430	4065	4065	4065	4065	0
332	20231115	154100	971335430	4065	4065	4065	4065	9603
333	20231115	154000	971335430	4065	4065	4065	4065	0
334	20231115	153900	971335430	4065	4065	4065	4065	0
335	20231115	153800	971335430	4065	4065	4065	4065	0
336	20231115	153700	971335430	4065	4065	4065	4065	0
337	20231115	153600	971335430	4065	4065	4065	4065	0
338	20231115	153500	971335430	4065	4065	4065	4065	0
339	20231115	153400	971335430	4065	4065	4065	4065	0
340	20231115	153300	971335430	4065	4065	4065	4065	0
341	20231115	153200	971335430	4065	4065	4065	4065	0
342	20231115	153100	971335430	4065	4065	4065	4065	0
343	20231115	153000	971335430	4065	4065	4065	4065	9603
344	20231115	152900	932299235	4065	4065	4065	4065	0
345	20231115	152800	932299235	4065	4065	4065	4065	0
346	20231115	152700	932299235	4065	4065	4065	4065	0
347	20231115	152600	932299235	4065	4065	4065	4065	0
348	20231115	152500	932299235	4065	4065	4065	4065	0
349	20231115	152400	932299235	4065	4065	4065	4065	0
350	20231115	152300	932299235	4065	4065	4065	4065	0
351	20231115	152200	932299235	4065	4065	4065	4065	0
352	20231115	152100	932299235	4065	4065	4065	4065	0
353	20231115	152000	932299235	4065	4065	4065	4065	0
354	20231115	151900	932299235	4065	4065	4065	4055	550
355	20231115	151800	930065215	4065	4065	4065	4055	265
356	20231115	151700	928988030	4065	4065	4065	4065	226
357	20231115	151600	928069340	4055	4065	4065	4055	175
358	20231115	151500	927358750	4065	4065	4065	4065	21
359	20231115	151400	927273385	4065	4065	4065	4065	0
360	20231115	151300	927273385	4065	4065	4065	4065	0
361	20231115	151200	927273385	4065	4060	4065	4055	1311
362	20231115	151100	921946000	4065	4065	4065	4065	72
363	20231115	151000	921653320	4065	4055	4065	4055	576
364	20231115	150900	919312380	4055	4055	4055	4055	0
365	20231115	150800	919312380	4055	4055	4055	4055	50
366	20231115	150700	919109630	4065	4065	4065	4065	102
367	20231115	150600	918695000	4065	4055	4065	4055	157
368	20231115	150500	918057295	4055	4055	4055	4055	12
369	20231115	150400	918008635	4055	4055	4055	4055	50
370	20231115	150300	917805885	4065	4055	4065	4055	193
371	20231115	150200	917023090	4055	4055	4055	4055	129
372	20231115	150100	916499995	4050	4050	4050	4050	50
373	20231115	150000	916297495	4050	4050	4050	4050	0
374	20231115	145900	916297495	4050	4050	4050	4050	50
375	20231115	145800	916094995	4060	4060	4060	4055	196
376	20231115	145700	915299275	4060	4060	4060	4060	0
377	20231115	145600	915299275	4060	4060	4060	4060	50
378	20231115	145500	915096275	4060	4060	4060	4060	239
379	20231115	145400	914125935	4060	4055	4060	4055	51
380	20231115	145300	913919125	4055	4055	4055	4055	0
381	20231115	145200	913919125	4055	4055	4055	4055	0
382	20231115	145100	913919125	4055	4055	4055	4055	50
383	20231115	145000	913716375	4065	4065	4065	4055	697
384	20231115	144900	910885810	4060	4065	4065	4060	136
385	20231115	144800	910333220	4065	4060	4065	4060	1408
386	20231115	144700	904609710	4060	4065	4065	4060	98
387	20231115	144600	904211590	4065	4065	4065	4065	646
388	20231115	144500	901585600	4060	4065	4065	4060	1280
389	20231115	144400	896382650	4060	4060	4060	4060	50
390	20231115	144300	896179650	4060	4060	4060	4060	0
391	20231115	144200	896179650	4060	4060	4060	4060	50
392	20231115	144100	895976650	4065	4065	4065	4065	1
393	20231115	144000	895972585	4060	4060	4060	4060	50
394	20231115	143900	895769585	4060	4060	4060	4060	0
395	20231115	143800	895769585	4060	4060	4060	4060	50
396	20231115	143700	895566585	4060	4060	4060	4060	100
397	20231115	143600	895160585	4060	4060	4060	4060	60
398	20231115	143500	894916985	4060	4060	4060	4060	143
399	20231115	143400	894336405	4060	4060	4060	4060	196
400	20231115	143300	893540645	4060	4060	4060	4060	50
401	20231115	143200	893337645	4060	4060	4060	4060	0
402	20231115	143100	893337645	4060	4065	4065	4060	55
403	20231115	143000	893114320	4060	4060	4060	4060	42
404	20231115	142900	892943800	4060	4060	4060	4060	50
405	20231115	142800	892740800	4060	4060	4060	4060	0
406	20231115	142700	892740800	4060	4060	4060	4050	140
407	20231115	142600	892172860	4060	4060	4060	4060	0
408	20231115	142500	892172860	4060	4060	4060	4060	50
409	20231115	142400	891969860	4060	4060	4060	4060	0
410	20231115	142300	891969860	4060	4060	4060	4060	1050
411	20231115	142200	887706860	4060	4060	4060	4060	0
412	20231115	142100	887706860	4060	4060	4060	4060	50
413	20231115	142000	887503860	4060	4060	4060	4060	50
414	20231115	141900	887300860	4060	4060	4060	4060	223
415	20231115	141800	886395480	4060	4060	4060	4060	50
416	20231115	141700	886192480	4060	4060	4060	4060	0
417	20231115	141600	886192480	4060	4060	4060	4060	50
418	20231115	141500	885989480	4060	4060	4060	4060	0
419	20231115	141400	885989480	4060	4060	4060	4060	50
420	20231115	141300	885786480	4060	4060	4060	4050	32491
421	20231115	141200	754146510	4060	4060	4060	4060	309
422	20231115	141100	752891970	4065	4065	4065	4065	1
423	20231115	141000	752887905	4060	4060	4060	4060	52
424	20231115	140900	752676785	4060	4060	4060	4060	0
425	20231115	140800	752676785	4060	4060	4060	4060	50
426	20231115	140700	752473785	4060	4060	4060	4060	50
427	20231115	140600	752270785	4060	4060	4060	4060	0
428	20231115	140500	752270785	4060	4060	4060	4060	50
429	20231115	140400	752067785	4060	4060	4060	4060	1
430	20231115	140300	752063725	4065	4060	4065	4060	51
431	20231115	140200	751856660	4060	4060	4060	4060	0
432	20231115	140100	751856660	4060	4065	4065	4060	51
433	20231115	140000	751649595	4065	4065	4065	4065	6
434	20231115	135900	751625205	4060	4065	4065	4060	2015
435	20231115	135800	743434480	4065	4065	4070	4065	1628
436	20231115	135700	736816635	4065	4070	4070	4065	51
437	20231115	135600	736609315	4070	4065	4070	4065	481
438	20231115	135500	734653215	4065	4065	4065	4065	0
439	20231115	135400	734653215	4065	4065	4065	4065	50
440	20231115	135300	734449965	4065	4065	4065	4065	0
441	20231115	135200	734449965	4065	4065	4065	4065	50
442	20231115	135100	734246715	4070	4070	4070	4070	44
443	20231115	135000	734067635	4070	4070	4070	4065	171
444	20231115	134900	733371920	4070	4070	4070	4070	50
445	20231115	134800	733168420	4065	4065	4065	4065	934
446	20231115	134700	729371710	4070	4070	4070	4070	2
447	20231115	134600	729363570	4065	4065	4065	4065	50
448	20231115	134500	729160320	4070	4070	4070	4070	2
449	20231115	134400	729152180	4065	4070	4070	4065	162
450	20231115	134300	728493090	4070	4060	4070	4060	2080
451	20231115	134200	720037640	4065	4065	4065	4065	1120
452	20231115	134100	715484840	4065	4065	4065	4065	1208
453	20231115	134000	710574320	4065	4065	4065	4065	0
454	20231115	133900	710574320	4065	4065	4065	4065	2130
455	20231115	133800	701915870	4065	4065	4065	4065	0
456	20231115	133700	701915870	4065	4065	4065	4065	50
457	20231115	133600	701712620	4065	4065	4065	4065	44
458	20231115	133500	701533760	4065	4065	4065	4065	650
459	20231115	133400	698891510	4065	4065	4065	4065	50
460	20231115	133300	698688260	4065	4070	4070	4065	52
461	20231115	133200	698476870	4065	4065	4065	4065	15
462	20231115	133100	698415895	4065	4065	4070	4065	439
463	20231115	133000	696631335	4065	4065	4065	4065	50
464	20231115	132900	696428085	4065	4065	4065	4065	501
465	20231115	132800	694391520	4065	4065	4065	4065	50
466	20231115	132700	694188270	4065	4065	4065	4065	309
467	20231115	132600	692932185	4065	4065	4065	4065	50
468	20231115	132500	692728935	4065	4065	4065	4065	0
469	20231115	132400	692728935	4065	4065	4065	4065	5050
470	20231115	132300	672200685	4065	4065	4065	4065	0
471	20231115	132200	672200685	4065	4070	4070	4065	168
472	20231115	132100	671517175	4070	4070	4070	4070	929
473	20231115	132000	667736145	4070	4070	4070	4070	1565
474	20231115	131900	661366595	4075	4070	4075	4070	53
475	20231115	131800	661150870	4070	4070	4070	4070	1500
476	20231115	131700	655045870	4070	4075	4075	4070	180
477	20231115	131600	654313120	4075	4075	4075	4075	87
478	20231115	131500	653958595	4080	4075	4080	4075	298
479	20231115	131400	652743745	4080	4075	4080	4075	27
480	20231115	131300	652633595	4075	4075	4075	4075	52
481	20231115	131200	652421695	4075	4075	4075	4075	0
482	20231115	131100	652421695	4075	4075	4075	4075	50
483	20231115	131000	652217945	4075	4075	4075	4075	1000
484	20231115	130900	648142945	4075	4075	4075	4075	2468
485	20231115	130800	638085845	4070	4070	4070	4070	0
486	20231115	130700	638085845	4070	4070	4070	4070	51
487	20231115	130600	637878275	4070	4070	4070	4070	50
488	20231115	130500	637674775	4075	4075	4075	4075	16
489	20231115	130400	637609575	4070	4065	4070	4065	6884
490	20231115	130300	609622240	4060	4060	4060	4060	0
491	20231115	130200	609622240	4060	4060	4060	4060	50
492	20231115	130100	609419240	4065	4065	4065	4065	470
493	20231115	130000	607508690	4060	4060	4060	4055	7356
494	20231115	125900	577643580	4060	4060	4060	4060	100
495	20231115	125800	577237580	4055	4055	4055	4055	150
496	20231115	125700	576629330	4055	4055	4055	4055	0
497	20231115	125600	576629330	4055	4055	4055	4055	1050
498	20231115	125500	572371580	4055	4055	4055	4055	2000
499	20231115	125400	564261580	4055	4055	4055	4055	50
500	20231115	125300	564058830	4055	4055	4055	4055	122
501	20231115	125200	563564120	4060	4060	4060	4055	145
502	20231115	125100	562975615	4055	4055	4055	4055	50
503	20231115	125000	562772865	4055	4055	4055	4055	0
504	20231115	124900	562772865	4055	4055	4055	4055	100
505	20231115	124800	562367365	4055	4055	4055	4055	0
506	20231115	124700	562367365	4055	4055	4055	4055	50
507	20231115	124600	562164615	4055	4055	4055	4055	0
508	20231115	124500	562164615	4055	4055	4055	4055	50
509	20231115	124400	561961865	4060	4060	4060	4060	220
510	20231115	124300	561068665	4055	4055	4055	4055	50
511	20231115	124200	560865915	4060	4060	4060	4060	50
512	20231115	124100	560662915	4060	4060	4060	4060	112
513	20231115	124000	560208195	4060	4060	4060	4060	50
514	20231115	123900	560005195	4060	4060	4060	4060	345
515	20231115	123800	558604495	4060	4060	4060	4060	50
516	20231115	123700	558401495	4055	4060	4060	4055	100
517	20231115	123600	557995620	4060	4060	4060	4060	50
518	20231115	123500	557792620	4060	4060	4060	4060	146
519	20231115	123400	557199860	4060	4060	4060	4060	50
520	20231115	123300	556996860	4060	4060	4060	4060	0
521	20231115	123200	556996860	4060	4060	4060	4060	50
522	20231115	123100	556793860	4060	4060	4060	4060	623
523	20231115	123000	554264480	4060	4060	4060	4060	50
524	20231115	122900	554061480	4060	4060	4060	4060	1050
525	20231115	122800	549798480	4060	4060	4060	4060	0
526	20231115	122700	549798480	4060	4060	4060	4060	50
527	20231115	122600	549595480	4060	4060	4060	4060	0
528	20231115	122500	549595480	4060	4065	4065	4060	60
529	20231115	122400	549351830	4060	4065	4065	4060	147
530	20231115	122300	548755005	4060	4060	4060	4060	50
531	20231115	122200	548552005	4065	4065	4065	4065	0
532	20231115	122100	548552005	4065	4060	4065	4060	51
533	20231115	122000	548344940	4060	4060	4060	4060	0
534	20231115	121900	548344940	4060	4060	4060	4060	51
535	20231115	121800	548137880	4065	4065	4065	4065	82
536	20231115	121700	547804550	4065	4065	4065	4065	0
537	20231115	121600	547804550	4065	4065	4065	4065	151
538	20231115	121500	547190735	4065	4065	4065	4065	50
539	20231115	121400	546987485	4070	4065	4070	4065	54
540	20231115	121300	546767965	4065	4065	4065	4065	2
541	20231115	121200	546759835	4065	4065	4070	4065	794
542	20231115	121100	543531860	4065	4065	4065	4065	0
543	20231115	121000	543531860	4065	4065	4065	4065	102
544	20231115	120900	543117230	4065	4060	4065	4055	6105
545	20231115	120800	518331240	4055	4055	4060	4055	318
546	20231115	120700	517041730	4055	4055	4055	4055	0
547	20231115	120600	517041730	4055	4060	4060	4055	204
548	20231115	120500	516214010	4060	4055	4060	4055	61
549	20231115	120400	515966600	4055	4055	4055	4055	0
550	20231115	120300	515966600	4055	4055	4055	4055	50
551	20231115	120200	515763850	4055	4055	4055	4055	0
552	20231115	120100	515763850	4055	4055	4060	4055	1322
553	20231115	120000	510398140	4055	4060	4060	4055	53
554	20231115	115900	510183190	4060	4055	4060	4055	196
555	20231115	115800	509388400	4055	4055	4055	4055	0
556	20231115	115700	509388400	4055	4055	4060	4055	683
557	20231115	115600	506618620	4055	4055	4055	4055	10
558	20231115	115500	506578070	4055	4060	4060	4055	51
559	20231115	115400	506371260	4055	4055	4055	4055	0
560	20231115	115300	506371260	4055	4060	4060	4055	52
561	20231115	115200	506160390	4055	4055	4055	4055	50
562	20231115	115100	505957640	4055	4055	4055	4055	108
563	20231115	115000	505519700	4055	4055	4055	4055	50
564	20231115	114900	505316950	4060	4060	4060	4060	5
565	20231115	114800	505296650	4055	4055	4055	4055	50
566	20231115	114700	505093900	4055	4055	4055	4055	209
567	20231115	114600	504246405	4055	4055	4055	4055	50
568	20231115	114500	504043655	4055	4055	4055	4055	0
569	20231115	114400	504043655	4055	4055	4055	4055	50
570	20231115	114300	503840905	4055	4055	4055	4055	0
571	20231115	114200	503840905	4055	4060	4060	4055	55
572	20231115	114100	503617855	4060	4055	4060	4055	60
573	20231115	114000	503374505	4055	4055	4055	4055	0
574	20231115	113900	503374505	4055	4055	4055	4055	50
575	20231115	113800	503171755	4055	4055	4055	4055	0
576	20231115	113700	503171755	4055	4055	4055	4055	50
577	20231115	113600	502969005	4055	4055	4055	4055	1
578	20231115	113500	502964950	4050	4055	4055	4050	13134
579	20231115	113400	449708100	4055	4055	4055	4055	2000
580	20231115	113300	441598100	4055	4050	4055	4050	296
581	20231115	113200	440398070	4050	4050	4050	4050	5
582	20231115	113100	440377820	4050	4050	4050	4050	50
583	20231115	113000	440175320	4050	4050	4050	4050	0
584	20231115	112900	440175320	4050	4055	4055	4050	75
585	20231115	112800	439871445	4050	4050	4050	4050	150
586	20231115	112700	439263945	4050	4050	4050	4050	0
587	20231115	112600	439263945	4050	4050	4050	4050	50
588	20231115	112500	439061445	4055	4055	4055	4055	9
589	20231115	112400	439024950	4050	4055	4055	4050	54
590	20231115	112300	438806230	4055	4050	4055	4050	411
591	20231115	112200	437140560	4050	4050	4050	4050	50
592	20231115	112100	436938060	4055	4055	4055	4055	503
593	20231115	112000	434898395	4055	4050	4055	4050	54
594	20231115	111900	434679675	4055	4055	4055	4055	10
595	20231115	111800	434639125	4050	4050	4050	4050	50
596	20231115	111700	434436625	4050	4050	4050	4050	720
597	20231115	111600	431520625	4050	4055	4055	4050	80
598	20231115	111500	431196475	4050	4050	4050	4050	5122
599	20231115	111400	410452375	4055	4055	4055	4055	1
600	20231115	111300	410448320	4050	4050	4050	4050	200
601	20231115	111200	409638320	4055	4055	4055	4055	0
602	20231115	111100	409638320	4055	4050	4055	4050	51
603	20231115	111000	409431765	4050	4050	4050	4050	0
604	20231115	110900	409431765	4050	4050	4050	4050	90
605	20231115	110800	409067265	4050	4050	4050	4050	0
606	20231115	110700	409067265	4050	4055	4055	4050	51
607	20231115	110600	408860710	4050	4050	4050	4050	0
608	20231115	110500	408860710	4050	4050	4050	4050	51
609	20231115	110400	408654160	4050	4050	4050	4050	100
610	20231115	110300	408249160	4055	4055	4055	4055	48
611	20231115	110200	408054520	4055	4050	4055	4050	60
612	20231115	110100	407811470	4055	4055	4055	4055	0
613	20231115	110000	407811470	4055	4050	4055	4050	173
614	20231115	105900	407110800	4055	4055	4055	4055	50
615	20231115	105800	406908050	4050	4050	4050	4050	50
616	20231115	105700	406705550	4050	4050	4050	4050	0
617	20231115	105600	406705550	4050	4050	4050	4050	50
618	20231115	105500	406503050	4050	4050	4050	4050	0
619	20231115	105400	406503050	4050	4055	4055	4050	403
620	20231115	105300	404870255	4050	4050	4050	4050	119
621	20231115	105200	404388305	4050	4055	4055	4050	101
622	20231115	105100	403979000	4055	4050	4055	4050	361
623	20231115	105000	402515395	4050	4050	4050	4050	0
624	20231115	104900	402515395	4050	4050	4050	4050	50
625	20231115	104800	402312895	4050	4050	4050	4050	0
626	20231115	104700	402312895	4050	4050	4050	4050	174
627	20231115	104600	401608195	4050	4050	4050	4050	0
628	20231115	104500	401608195	4050	4050	4050	4050	1050
629	20231115	104400	397355695	4055	4055	4055	4055	5
630	20231115	104300	397335420	4050	4050	4050	4050	150
631	20231115	104200	396727920	4050	4050	4050	4050	0
632	20231115	104100	396727920	4050	4055	4055	4050	70
633	20231115	104000	396444320	4050	4050	4050	4050	122
634	20231115	103900	395950220	4050	4050	4050	4050	61
635	20231115	103800	395703170	4050	4050	4050	4050	50
636	20231115	103700	395500670	4055	4055	4055	4055	13
637	20231115	103600	395447955	4050	4050	4050	4050	293
638	20231115	103500	394261305	4055	4055	4055	4055	124
639	20231115	103400	393758485	4050	4050	4050	4050	167
640	20231115	103300	393082135	4055	4055	4055	4055	17
641	20231115	103200	393013200	4050	4055	4055	4050	51
642	20231115	103100	392806645	4050	4050	4050	4050	0
643	20231115	103000	392806645	4050	4050	4050	4050	50
644	20231115	102900	392604145	4055	4055	4055	4055	1
645	20231115	102800	392600090	4050	4050	4055	4050	231
646	20231115	102700	391664440	4055	4050	4055	4050	550
647	20231115	102600	389434440	4055	4055	4055	4055	969
648	20231115	102500	385505145	4050	4050	4050	4050	50
649	20231115	102400	385302645	4055	4055	4055	4055	4
650	20231115	102300	385286425	4055	4050	4055	4050	60
651	20231115	102200	385043375	4055	4055	4055	4055	670
652	20231115	102100	382326525	4050	4050	4050	4050	50
653	20231115	102000	382124025	4050	4050	4050	4050	136
654	20231115	101900	381573225	4050	4050	4050	4050	50
655	20231115	101800	381370725	4055	4055	4055	4055	1
656	20231115	101700	381366670	4050	4055	4055	4050	700
657	20231115	101600	378528420	4050	4050	4050	4050	0
658	20231115	101500	378528420	4050	4055	4055	4050	51
659	20231115	101400	378321865	4050	4050	4050	4050	50
660	20231115	101300	378119365	4050	4050	4050	4050	118
661	20231115	101200	377641465	4055	4050	4055	4050	150
662	20231115	101100	377033465	4055	4055	4055	4055	0
663	20231115	101000	377033465	4055	4055	4055	4055	46
664	20231115	100900	376846935	4055	4055	4055	4055	12
665	20231115	100800	376798275	4055	4055	4055	4055	155
666	20231115	100700	376169750	4055	4055	4055	4055	0
667	20231115	100600	376169750	4055	4055	4055	4055	50
668	20231115	100500	375967000	4055	4055	4055	4055	10
669	20231115	100400	375926450	4055	4055	4055	4055	50
670	20231115	100300	375723700	4060	4060	4060	4060	220
671	20231115	100200	374830500	4050	4055	4055	4050	911
672	20231115	100100	371137310	4055	4055	4055	4045	1206
673	20231115	100000	366250655	4055	4055	4055	4055	146
674	20231115	095900	365658625	4055	4055	4055	4055	50
675	20231115	095800	365455875	4055	4055	4055	4055	0
676	20231115	095700	365455875	4055	4055	4055	4055	5449
677	20231115	095600	343360180	4055	4055	4055	4055	151
678	20231115	095500	342747875	4055	4060	4060	4055	162
679	20231115	095400	342090405	4060	4060	4060	4060	3
680	20231115	095300	342078225	4060	4060	4060	4055	3310
681	20231115	095200	328654230	4060	4060	4060	4060	206
682	20231115	095100	327817870	4055	4055	4055	4055	50
683	20231115	095000	327615120	4055	4055	4055	4055	151
684	20231115	094900	327002815	4060	4055	4060	4055	689
685	20231115	094800	324207975	4055	4055	4055	4055	196
686	20231115	094700	323413195	4055	4055	4055	4055	0
687	20231115	094600	323413195	4055	4055	4055	4055	50
688	20231115	094500	323210445	4060	4060	4060	4055	962
689	20231115	094400	319305340	4055	4060	4060	4055	344
690	20231115	094300	317910180	4060	4070	4070	4060	63
691	20231115	094200	317654390	4065	4065	4065	4060	51
692	20231115	094100	317447205	4065	4065	4065	4065	2
693	20231115	094000	317439075	4065	4065	4065	4065	834
694	20231115	093900	314048865	4065	4070	4075	4065	243
695	20231115	093800	313060625	4070	4075	4075	4070	286
696	20231115	093700	311895425	4075	4070	4075	4070	1058
697	20231115	093600	307584325	4070	4075	4080	4070	1145
698	20231115	093500	302915120	4070	4070	4070	4070	51
699	20231115	093400	302707550	4075	4070	4075	4070	114
700	20231115	093300	302243170	4070	4075	4075	4070	27
701	20231115	093200	302133235	4075	4065	4075	4065	1106
702	20231115	093100	297634385	4060	4065	4065	4060	3640
703	20231115	093000	282838035	4075	4075	4075	4075	121
704	20231115	092900	282344960	4065	4075	4080	4065	3748
705	20231115	092800	267090510	4075	4080	4080	4075	6
706	20231115	092700	267066055	4080	4080	4080	4075	75
707	20231115	092600	266760305	4080	4070	4080	4070	257
708	20231115	092500	265712245	4080	4080	4090	4080	300
709	20231115	092400	264485335	4085	4070	4085	4070	2497
710	20231115	092300	254318240	4070	4070	4070	4065	5424
711	20231115	092200	232267110	4070	4085	4085	4070	1353
712	20231115	092100	226757135	4090	4095	4095	4090	772
713	20231115	092000	223598900	4095	4050	4095	4045	13705
714	20231115	091900	167990270	4045	4050	4050	4045	5261
715	20231115	091800	146707060	4050	4060	4060	4050	494
716	20231115	091700	144703990	4065	4065	4065	4065	25
717	20231115	091600	144602365	4065	4065	4065	4050	6038
718	20231115	091500	120137490	4060	4070	4070	4050	6088
719	20231115	091400	95467035	4075	4075	4075	4075	205
720	20231115	091300	94631660	4080	4075	4080	4075	94
721	20231115	091200	94248390	4080	4080	4080	4075	247
722	20231115	091100	93240635	4080	4075	4085	4075	2650
723	20231115	091000	82428770	4075	4075	4075	4075	3
724	20231115	090900	82416545	4080	4085	4085	4080	990
725	20231115	090800	78375210	4085	4090	4090	4085	3053
726	20231115	090700	65888705	4090	4095	4095	4090	1185
727	20231115	090600	61037005	4095	4060	4095	4055	7355
728	20231115	090500	31099105	4055	4050	4055	4050	3231
729	20231115	090400	17997650	4050	4050	4055	4050	1175
730	20231115	090300	13238060	4050	4050	4055	4045	1230
731	20231115	090200	8251580	4045	4045	4050	4045	153
732	20231115	090100	7632185	4040	4055	4055	4040	1382
733	20231115	090000	2035570	4050	4040	4050	4040	503